5210 日本山村硝子(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,310	1,320	1,300	1,300	189,000	13,000
1989-12-28	1,340	1,340	1,300	1,300	326,000	13,000
1989-12-27	1,280	1,350	1,270	1,350	671,000	13,500
1989-12-26	1,290	1,300	1,260	1,260	379,000	12,600
1989-12-25	1,280	1,290	1,260	1,280	356,000	12,800
1989-12-22	1,230	1,270	1,230	1,270	219,000	12,700
1989-12-21	1,250	1,270	1,230	1,230	365,000	12,300
1989-12-20	1,270	1,280	1,250	1,250	319,000	12,500
1989-12-19	1,290	1,290	1,260	1,260	342,000	12,600
1989-12-18	1,300	1,320	1,290	1,290	241,000	12,900
1989-12-15	1,300	1,310	1,290	1,300	220,000	13,000
1989-12-14	1,310	1,310	1,270	1,290	301,000	12,900
1989-12-13	1,340	1,340	1,290	1,320	799,000	13,200
1989-12-12	1,350	1,370	1,330	1,340	631,000	13,400
1989-12-11	1,350	1,360	1,330	1,330	415,000	13,300
1989-12-08	1,380	1,380	1,350	1,350	520,000	13,500
1989-12-07	1,370	1,390	1,350	1,380	972,000	13,800
1989-12-06	1,340	1,370	1,340	1,370	614,000	13,700
1989-12-05	1,370	1,380	1,330	1,330	1,258,000	13,300
1989-12-04	1,360	1,380	1,350	1,350	804,000	13,500
1989-12-01	1,350	1,370	1,340	1,360	655,000	13,600
1989-11-30	1,350	1,360	1,340	1,350	348,000	13,500
1989-11-29	1,340	1,350	1,330	1,330	630,000	13,300
1989-11-28	1,340	1,350	1,340	1,340	613,000	13,400
1989-11-27	1,370	1,380	1,340	1,350	443,000	13,500
1989-11-24	1,340	1,380	1,330	1,380	1,148,000	13,800
1989-11-22	1,350	1,360	1,310	1,320	541,000	13,200
1989-11-21	1,360	1,380	1,350	1,350	746,000	13,500
1989-11-20	1,370	1,390	1,360	1,360	935,000	13,600
1989-11-17	1,330	1,410	1,320	1,380	4,906,000	13,800
1989-11-16	1,350	1,360	1,300	1,340	1,746,000	13,400
1989-11-15	1,290	1,360	1,280	1,340	3,250,000	13,400
1989-11-14	1,280	1,290	1,270	1,270	711,000	12,700
1989-11-13	1,280	1,300	1,270	1,270	1,141,000	12,700
1989-11-10	1,250	1,280	1,250	1,270	576,000	12,700
1989-11-09	1,260	1,290	1,250	1,270	1,232,000	12,700
1989-11-08	1,300	1,310	1,270	1,280	1,322,000	12,800
1989-11-07	1,300	1,340	1,270	1,280	6,262,000	12,800
1989-11-06	1,250	1,310	1,240	1,310	6,530,000	13,100
1989-11-02	1,160	1,260	1,160	1,240	4,068,000	12,400
1989-11-01	1,170	1,190	1,150	1,150	838,000	11,500
1989-10-31	1,160	1,180	1,130	1,150	728,000	11,500
1989-10-30	1,150	1,200	1,150	1,150	676,000	11,500
1989-10-27	1,160	1,170	1,140	1,150	733,000	11,500
1989-10-26	1,200	1,200	1,160	1,180	614,000	11,800
1989-10-25	1,210	1,210	1,170	1,200	487,000	12,000
1989-10-24	1,220	1,220	1,190	1,210	491,000	12,100
1989-10-23	1,240	1,240	1,190	1,210	658,000	12,100
1989-10-20	1,200	1,240	1,200	1,230	2,828,000	12,300
1989-10-19	1,170	1,200	1,160	1,190	1,136,000	11,900
1989-10-18	1,150	1,180	1,140	1,150	476,000	11,500
1989-10-17	1,170	1,170	1,140	1,150	642,000	11,500
1989-10-16	1,140	1,170	1,120	1,120	611,000	11,200
1989-10-13	1,120	1,210	1,120	1,200	1,100,000	12,000
1989-10-12	1,150	1,160	1,120	1,120	590,000	11,200
1989-10-11	1,190	1,190	1,140	1,140	505,000	11,400
1989-10-09	1,170	1,190	1,160	1,190	522,000	11,900
1989-10-06	1,190	1,200	1,150	1,150	711,000	11,500
1989-10-05	1,170	1,210	1,170	1,180	1,070,000	11,800
1989-10-04	1,190	1,190	1,170	1,180	527,000	11,800
1989-10-03	1,240	1,240	1,180	1,180	2,210,000	11,800
1989-10-02	1,190	1,240	1,170	1,220	4,212,000	12,200
1989-09-29	1,200	1,200	1,160	1,170	1,880,000	11,700
1989-09-28	1,140	1,200	1,130	1,190	3,149,000	11,900
1989-09-27	1,150	1,170	1,120	1,140	3,139,000	11,400
1989-09-26	1,100	1,140	1,090	1,140	2,197,000	11,400
1989-09-25	1,050	1,080	1,050	1,070	230,000	10,700
1989-09-22	1,070	1,070	1,050	1,060	183,000	10,600
1989-09-21	1,080	1,090	1,070	1,080	193,000	10,800
1989-09-20	1,090	1,090	1,070	1,070	292,000	10,700
1989-09-19	1,100	1,100	1,080	1,090	334,000	10,900
1989-09-18	1,090	1,090	1,070	1,080	172,000	10,800
1989-09-14	1,080	1,100	1,070	1,070	170,000	10,700
1989-09-13	1,080	1,090	1,070	1,080	353,000	10,800
1989-09-12	1,080	1,090	1,070	1,080	134,000	10,800
1989-09-11	1,100	1,100	1,070	1,070	319,000	10,700
1989-09-08	1,100	1,100	1,080	1,100	391,000	11,000
1989-09-07	1,090	1,100	1,080	1,080	405,000	10,800
1989-09-06	1,120	1,120	1,090	1,090	903,000	10,900
1989-09-05	1,090	1,110	1,070	1,100	1,260,000	11,000
1989-09-04	1,060	1,070	1,050	1,070	293,000	10,700
1989-09-01	1,070	1,070	1,050	1,050	365,000	10,500
1989-08-31	1,050	1,070	1,050	1,070	512,000	10,700
1989-08-30	1,050	1,050	1,020	1,020	160,000	10,200
1989-08-29	1,030	1,050	1,010	1,050	324,000	10,500
1989-08-28	1,050	1,050	1,010	1,030	127,000	10,300
1989-08-25	1,040	1,050	1,010	1,050	427,000	10,500
1989-08-24	1,040	1,040	1,020	1,020	117,000	10,200
1989-08-23	1,040	1,050	1,020	1,020	413,000	10,200
1989-08-22	1,050	1,060	1,040	1,040	133,000	10,400
1989-08-21	1,060	1,070	1,050	1,050	169,000	10,500
1989-08-18	1,040	1,050	1,030	1,050	538,000	10,500
1989-08-17	1,040	1,050	1,030	1,030	201,000	10,300
1989-08-16	1,040	1,050	1,030	1,030	107,000	10,300
1989-08-15	1,050	1,050	1,030	1,040	157,000	10,400
1989-08-14	1,050	1,060	1,040	1,050	82,000	10,500
1989-08-11	1,050	1,070	1,040	1,070	171,000	10,700
1989-08-10	1,060	1,070	1,040	1,040	143,000	10,400
1989-08-09	1,060	1,070	1,050	1,070	274,000	10,700
1989-08-08	1,060	1,070	1,050	1,060	163,000	10,600
1989-08-07	1,060	1,080	1,050	1,070	161,000	10,700
1989-08-04	1,060	1,090	1,060	1,070	365,000	10,700
1989-08-03	1,070	1,080	1,060	1,070	147,000	10,700
1989-08-02	1,060	1,100	1,060	1,090	395,000	10,900
1989-08-01	1,060	1,080	1,060	1,060	437,000	10,600
1989-07-31	1,080	1,100	1,060	1,100	309,000	11,000
1989-07-28	1,100	1,110	1,080	1,100	276,000	11,000
1989-07-27	1,110	1,130	1,090	1,090	590,000	10,900
1989-07-26	1,100	1,130	1,080	1,130	788,000	11,300
1989-07-25	1,100	1,110	1,070	1,100	617,000	11,000
1989-07-24	1,110	1,120	1,080	1,110	1,376,000	11,100
1989-07-21	1,050	1,120	1,050	1,120	1,917,000	11,200
1989-07-20	1,050	1,070	1,040	1,050	469,000	10,500
1989-07-19	1,030	1,060	1,030	1,060	221,000	10,600
1989-07-18	1,060	1,060	1,030	1,050	348,000	10,500
1989-07-17	1,090	1,090	1,060	1,060	205,000	10,600
1989-07-14	1,090	1,100	1,070	1,100	699,000	11,000
1989-07-13	1,090	1,100	1,080	1,100	563,000	11,000
1989-07-12	1,090	1,100	1,080	1,080	288,000	10,800
1989-07-11	1,090	1,100	1,080	1,080	286,000	10,800
1989-07-10	1,090	1,100	1,080	1,080	306,000	10,800
1989-07-07	1,090	1,120	1,080	1,120	888,000	11,200
1989-07-06	1,100	1,100	1,080	1,090	530,000	10,900
1989-07-05	1,050	1,120	1,040	1,110	1,336,000	11,100
1989-07-04	1,070	1,070	1,050	1,050	205,000	10,500
1989-07-03	1,050	1,090	1,030	1,080	352,000	10,800
1989-06-30	1,050	1,060	1,030	1,060	587,000	10,600
1989-06-29	1,080	1,090	1,060	1,080	370,000	10,800
1989-06-28	1,080	1,100	1,050	1,100	603,000	11,000
1989-06-27	1,100	1,100	1,060	1,060	727,000	10,600
1989-06-26	1,110	1,130	1,080	1,090	428,000	10,900
1989-06-23	1,100	1,140	1,080	1,140	1,860,000	11,400
1989-06-22	1,120	1,130	1,080	1,110	1,264,000	11,100
1989-06-21	1,100	1,130	1,080	1,120	1,861,000	11,200
1989-06-20	1,100	1,150	1,090	1,100	7,202,000	11,000
1989-06-19	1,090	1,120	1,080	1,110	3,825,000	11,100
1989-06-16	1,060	1,080	1,030	1,080	1,838,000	10,800
1989-06-15	1,080	1,090	1,020	1,020	1,924,000	10,200
1989-06-14	1,070	1,080	1,050	1,080	1,421,000	10,800
1989-06-13	1,040	1,080	1,030	1,060	2,509,000	10,600
1989-06-12	1,030	1,050	1,020	1,030	397,000	10,300
1989-06-09	1,070	1,080	1,040	1,060	1,955,000	10,600
1989-06-08	1,050	1,070	1,040	1,070	1,975,000	10,700
1989-06-07	1,010	1,060	1,010	1,040	1,982,000	10,400
1989-06-06	1,000	1,010	990	1,000	390,000	10,000
1989-06-05	1,040	1,050	1,010	1,010	414,000	10,100
1989-06-02	1,050	1,070	1,030	1,050	1,809,000	10,500
1989-06-01	1,050	1,060	1,010	1,040	2,429,000	10,400
1989-05-31	1,070	1,080	1,030	1,030	3,648,000	10,300
1989-05-30	1,030	1,090	1,000	1,090	7,214,000	10,900
1989-05-29	994	1,040	990	1,020	5,823,000	10,200
1989-05-26	974	994	966	994	1,010,000	9,940
1989-05-25	975	975	960	965	448,000	9,650
1989-05-24	980	981	955	955	433,000	9,550
1989-05-23	979	984	965	984	508,000	9,840
1989-05-22	998	1,010	982	999	1,274,000	9,990
1989-05-19	981	999	979	999	1,790,000	9,990
1989-05-18	998	1,010	971	971	4,939,000	9,710
1989-05-17	959	1,020	954	1,000	7,181,000	10,000
1989-05-16	927	960	927	954	790,000	9,540
1989-05-15	939	939	925	926	239,000	9,260
1989-05-12	937	939	924	939	475,000	9,390
1989-05-11	926	938	925	934	246,000	9,340
1989-05-10	930	936	917	929	401,000	9,290
1989-05-09	942	945	922	922	402,000	9,220
1989-05-08	968	973	940	940	1,009,000	9,400
1989-05-02	941	962	941	962	1,445,000	9,620
1989-05-01	945	945	930	944	591,000	9,440
1989-04-28	931	937	920	926	1,059,000	9,260
1989-04-27	953	953	931	940	2,142,000	9,400
1989-04-26	926	958	917	958	4,062,000	9,580
1989-04-25	913	928	910	916	1,064,000	9,160
1989-04-24	916	939	915	918	1,813,000	9,180
1989-04-21	900	915	891	914	1,255,000	9,140
1989-04-20	885	914	885	901	960,000	9,010
1989-04-19	890	908	880	880	627,000	8,800
1989-04-18	910	915	900	900	668,000	9,000
1989-04-17	883	910	882	908	638,000	9,080
1989-04-14	881	885	871	880	328,000	8,800
1989-04-13	890	895	875	878	324,000	8,780
1989-04-12	900	910	888	900	662,000	9,000
1989-04-11	893	907	893	900	559,000	9,000
1989-04-10	906	908	888	899	609,000	8,990
1989-04-07	873	929	873	901	1,710,000	9,010
1989-04-06	891	895	871	873	700,000	8,730
1989-04-05	905	912	892	898	1,108,000	8,980
1989-04-04	919	919	899	915	1,524,000	9,150
1989-04-03	889	934	886	924	4,774,000	9,240
1989-03-31	855	878	855	875	1,499,000	8,750
1989-03-30	824	845	821	845	532,000	8,450
1989-03-29	827	828	820	820	258,000	8,200
1989-03-28	822	825	817	817	274,000	8,170
1989-03-27	808	815	805	815	362,000	8,150
1989-03-24	825	828	808	808	212,000	8,080
1989-03-23	808	815	806	815	179,000	8,150
1989-03-22	822	828	808	808	376,000	8,080
1989-03-20	825	828	811	812	249,000	8,120
1989-03-17	825	830	825	825	239,000	8,250
1989-03-16	828	835	825	825	314,000	8,250
1989-03-15	834	838	826	826	316,000	8,260
1989-03-14	840	840	830	835	311,000	8,350
1989-03-13	845	848	835	838	168,000	8,380
1989-03-10	845	849	834	840	260,000	8,400
1989-03-09	856	859	840	842	470,000	8,420
1989-03-08	841	865	841	860	1,221,000	8,600
1989-03-07	820	838	818	838	363,000	8,380
1989-03-06	820	830	818	821	353,000	8,210
1989-03-03	815	820	815	818	269,000	8,180
1989-03-02	820	820	810	815	190,000	8,150
1989-03-01	817	818	807	814	319,000	8,140
1989-02-28	816	823	813	813	264,000	8,130
1989-02-27	820	835	815	815	544,000	8,150
1989-02-23	831	835	820	830	368,000	8,300
1989-02-22	813	838	813	838	420,000	8,380
1989-02-21	808	813	805	812	238,000	8,120
1989-02-20	814	815	805	809	245,000	8,090
1989-02-17	811	815	804	813	319,000	8,130
1989-02-16	809	815	808	810	301,000	8,100
1989-02-15	800	810	799	810	258,000	8,100
1989-02-14	796	810	794	810	529,000	8,100
1989-02-13	815	815	798	800	469,000	8,000
1989-02-10	815	826	811	815	464,000	8,150
1989-02-09	825	826	820	820	662,000	8,200
1989-02-08	830	830	825	826	485,000	8,260
1989-02-07	839	840	828	839	714,000	8,390
1989-02-06	837	850	829	845	773,000	8,450
1989-02-03	837	845	829	838	803,000	8,380
1989-02-02	843	848	839	845	843,000	8,450
1989-02-01	850	851	841	842	1,097,000	8,420
1989-01-31	869	870	852	859	1,332,000	8,590
1989-01-30	868	870	855	869	2,150,000	8,690
1989-01-28	849	862	848	859	3,828,000	8,590
1989-01-27	834	843	826	839	3,406,000	8,390
1989-01-26	821	823	813	820	2,241,000	8,200
1989-01-25	805	828	799	824	3,516,000	8,240
1989-01-24	808	817	794	798	2,888,000	7,980
1989-01-23	765	813	765	804	4,864,000	8,040
1989-01-20	765	770	760	766	538,000	7,660
1989-01-19	775	779	760	766	508,000	7,660
1989-01-18	769	775	765	775	655,000	7,750
1989-01-17	780	780	765	769	712,000	7,690
1989-01-13	780	783	772	773	2,291,000	7,730
1989-01-12	749	769	745	769	924,000	7,690
1989-01-11	744	749	739	739	630,000	7,390
1989-01-10	731	745	731	740	331,000	7,400
1989-01-09	715	735	715	735	239,000	7,350
1989-01-06	732	735	715	715	189,000	7,150
1989-01-05	735	740	722	722	229,000	7,220
1989-01-04	723	723	711	715	116,000	7,150

分割・併合履歴： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株