5210 日本山村硝子(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	691	691	629	630	124,000	6,300
1990-12-27	691	705	691	692	44,000	6,920
1990-12-26	697	700	690	691	76,000	6,910
1990-12-25	718	725	705	705	146,000	7,050
1990-12-21	730	730	700	725	108,000	7,250
1990-12-20	770	770	750	750	111,000	7,500
1990-12-19	770	770	752	760	104,000	7,600
1990-12-18	770	770	760	760	67,000	7,600
1990-12-17	760	769	760	760	108,000	7,600
1990-12-14	790	790	750	755	169,000	7,550
1990-12-13	787	790	775	780	139,000	7,800
1990-12-12	770	780	760	770	220,000	7,700
1990-12-11	730	755	720	755	201,000	7,550
1990-12-10	740	740	725	730	322,000	7,300
1990-12-07	671	720	671	720	264,000	7,200
1990-12-06	652	675	650	650	166,000	6,500
1990-12-05	649	650	600	650	114,000	6,500
1990-12-04	680	680	639	639	78,000	6,390
1990-12-03	690	700	689	689	195,000	6,890
1990-11-30	665	675	660	665	430,000	6,650
1990-11-29	710	710	690	695	103,000	6,950
1990-11-28	780	780	740	750	119,000	7,500
1990-11-27	780	780	766	770	40,000	7,700
1990-11-26	747	785	747	785	67,000	7,850
1990-11-22	750	760	745	746	82,000	7,460
1990-11-21	764	764	741	745	80,000	7,450
1990-11-20	789	789	770	771	86,000	7,710
1990-11-19	770	789	770	789	68,000	7,890
1990-11-16	775	780	763	763	132,000	7,630
1990-11-15	793	793	779	779	138,000	7,790
1990-11-14	800	800	780	785	93,000	7,850
1990-11-13	750	790	750	790	67,000	7,900
1990-11-09	752	760	721	730	90,000	7,300
1990-11-08	795	795	759	772	87,000	7,720
1990-11-07	781	792	772	785	219,000	7,850
1990-11-06	823	825	800	800	119,000	8,000
1990-11-05	839	850	821	821	121,000	8,210
1990-11-02	800	829	790	820	208,000	8,200
1990-11-01	850	852	801	801	204,000	8,010
1990-10-31	869	905	869	880	2,804,000	8,800
1990-10-30	864	865	840	849	329,000	8,490
1990-10-29	805	860	800	854	476,000	8,540
1990-10-26	802	815	802	815	116,000	8,150
1990-10-25	777	810	777	810	105,000	8,100
1990-10-24	780	780	766	770	47,000	7,700
1990-10-23	790	800	781	781	168,000	7,810
1990-10-22	780	798	771	790	160,000	7,900
1990-10-19	770	798	770	780	167,000	7,800
1990-10-18	748	779	748	779	107,000	7,790
1990-10-17	727	750	726	749	71,000	7,490
1990-10-16	713	721	702	720	124,000	7,200
1990-10-15	710	720	701	706	75,000	7,060
1990-10-12	690	710	690	710	96,000	7,100
1990-10-11	728	728	690	700	183,000	7,000
1990-10-09	720	749	720	734	160,000	7,340
1990-10-08	685	710	685	710	103,000	7,100
1990-10-05	665	685	665	675	230,000	6,750
1990-10-04	663	680	663	665	46,000	6,650
1990-10-03	680	681	646	650	240,000	6,500
1990-10-02	640	640	640	640	137,000	6,400
1990-10-01	610	620	540	540	231,000	5,400
1990-09-28	650	651	640	640	120,000	6,400
1990-09-27	680	680	651	651	158,000	6,510
1990-09-26	780	780	720	720	69,000	7,200
1990-09-25	763	780	763	780	72,000	7,800
1990-09-21	761	775	761	775	74,000	7,750
1990-09-20	801	801	770	770	65,000	7,700
1990-09-19	805	810	801	801	53,000	8,010
1990-09-18	810	810	805	805	18,000	8,050
1990-09-17	825	825	820	820	20,000	8,200
1990-09-14	830	831	825	825	77,000	8,250
1990-09-13	840	859	837	850	122,000	8,500
1990-09-12	830	835	810	820	124,000	8,200
1990-09-11	830	840	830	840	13,000	8,400
1990-09-10	824	860	824	860	51,000	8,600
1990-09-07	822	825	802	825	260,000	8,250
1990-09-06	820	820	800	810	163,000	8,100
1990-09-05	852	852	800	810	218,000	8,100
1990-09-04	861	861	850	852	52,000	8,520
1990-09-03	861	863	851	851	112,000	8,510
1990-08-31	831	851	822	851	106,000	8,510
1990-08-30	830	835	815	815	89,000	8,150
1990-08-29	840	840	800	800	140,000	8,000
1990-08-28	850	850	836	836	128,000	8,360
1990-08-27	780	820	780	820	93,000	8,200
1990-08-24	770	791	760	770	322,000	7,700
1990-08-23	850	850	780	780	118,000	7,800
1990-08-22	920	920	850	880	169,000	8,800
1990-08-21	920	925	920	925	71,000	9,250
1990-08-20	920	935	920	930	34,000	9,300
1990-08-17	940	951	940	940	65,000	9,400
1990-08-16	950	970	950	970	78,000	9,700
1990-08-15	925	985	925	985	142,000	9,850
1990-08-14	921	940	921	935	185,000	9,350
1990-08-13	955	955	910	921	78,000	9,210
1990-08-10	980	995	980	985	87,000	9,850
1990-08-09	1,020	1,020	1,000	1,000	81,000	10,000
1990-08-08	971	1,000	965	1,000	99,000	10,000
1990-08-07	948	1,000	948	961	226,000	9,610
1990-08-06	990	999	987	997	201,000	9,970
1990-08-03	1,060	1,070	1,050	1,060	132,000	10,600
1990-08-02	1,110	1,120	1,070	1,100	82,000	11,000
1990-08-01	1,120	1,140	1,110	1,110	164,000	11,100
1990-07-31	1,100	1,150	1,100	1,110	108,000	11,100
1990-07-30	1,100	1,130	1,100	1,100	94,000	11,000
1990-07-27	1,170	1,170	1,110	1,140	529,000	11,400
1990-07-26	1,170	1,180	1,130	1,160	366,000	11,600
1990-07-25	1,190	1,210	1,170	1,170	679,000	11,700
1990-07-24	1,130	1,210	1,130	1,190	1,961,000	11,900
1990-07-23	1,130	1,150	1,110	1,150	665,000	11,500
1990-07-20	1,110	1,120	1,110	1,110	111,000	11,100
1990-07-19	1,120	1,130	1,110	1,110	154,000	11,100
1990-07-18	1,120	1,140	1,120	1,130	134,000	11,300
1990-07-17	1,130	1,140	1,120	1,140	138,000	11,400
1990-07-16	1,130	1,140	1,120	1,120	210,000	11,200
1990-07-13	1,130	1,150	1,120	1,130	369,000	11,300
1990-07-12	1,100	1,140	1,090	1,120	410,000	11,200
1990-07-11	1,080	1,100	1,080	1,100	325,000	11,000
1990-07-10	1,080	1,100	1,080	1,080	289,000	10,800
1990-07-09	1,100	1,130	1,090	1,090	178,000	10,900
1990-07-06	1,110	1,110	1,080	1,100	152,000	11,000
1990-07-05	1,120	1,130	1,110	1,110	175,000	11,100
1990-07-04	1,130	1,150	1,120	1,120	152,000	11,200
1990-07-03	1,140	1,150	1,130	1,150	234,000	11,500
1990-07-02	1,100	1,160	1,080	1,160	286,000	11,600
1990-06-29	1,100	1,120	1,100	1,100	273,000	11,000
1990-06-28	1,110	1,120	1,090	1,100	181,000	11,000
1990-06-27	1,020	1,120	1,020	1,120	601,000	11,200
1990-06-26	1,000	1,030	1,000	1,020	311,000	10,200
1990-06-25	1,060	1,060	1,000	1,010	185,000	10,100
1990-06-22	1,070	1,090	1,070	1,070	145,000	10,700
1990-06-21	1,070	1,100	1,070	1,090	183,000	10,900
1990-06-20	1,100	1,100	1,070	1,090	172,000	10,900
1990-06-19	1,100	1,120	1,100	1,100	125,000	11,000
1990-06-18	1,100	1,110	1,100	1,100	180,000	11,000
1990-06-15	1,110	1,110	1,100	1,110	160,000	11,100
1990-06-14	1,110	1,130	1,100	1,120	123,000	11,200
1990-06-13	1,130	1,150	1,120	1,130	191,000	11,300
1990-06-12	1,160	1,170	1,150	1,150	197,000	11,500
1990-06-11	1,170	1,180	1,170	1,170	89,000	11,700
1990-06-08	1,220	1,240	1,210	1,210	332,000	12,100
1990-06-07	1,180	1,230	1,180	1,220	438,000	12,200
1990-06-06	1,180	1,190	1,150	1,180	284,000	11,800
1990-06-05	1,190	1,200	1,170	1,180	186,000	11,800
1990-06-04	1,240	1,240	1,180	1,200	395,000	12,000
1990-06-01	1,200	1,240	1,200	1,240	663,000	12,400
1990-05-31	1,170	1,210	1,170	1,200	1,095,000	12,000
1990-05-30	1,140	1,160	1,130	1,150	533,000	11,500
1990-05-29	1,100	1,140	1,090	1,140	725,000	11,400
1990-05-28	1,070	1,100	1,070	1,090	386,000	10,900
1990-05-25	1,040	1,070	1,030	1,040	205,000	10,400
1990-05-24	1,060	1,070	1,040	1,040	56,000	10,400
1990-05-23	1,060	1,070	1,040	1,050	75,000	10,500
1990-05-22	1,020	1,040	1,010	1,040	161,000	10,400
1990-05-21	1,030	1,030	1,010	1,010	59,000	10,100
1990-05-18	1,050	1,050	1,030	1,030	201,000	10,300
1990-05-17	1,040	1,070	1,040	1,050	198,000	10,500
1990-05-16	1,080	1,080	1,060	1,060	254,000	10,600
1990-05-15	1,090	1,090	1,060	1,070	187,000	10,700
1990-05-14	1,100	1,100	1,070	1,070	192,000	10,700
1990-05-11	1,040	1,070	1,030	1,060	364,000	10,600
1990-05-10	1,030	1,040	1,010	1,030	216,000	10,300
1990-05-09	1,020	1,040	999	999	207,000	9,990
1990-05-08	990	1,000	972	1,000	227,000	10,000
1990-05-07	970	990	970	979	351,000	9,790
1990-05-02	943	970	940	970	224,000	9,700
1990-05-01	914	929	914	929	47,000	9,290
1990-04-27	910	930	910	913	119,000	9,130
1990-04-26	910	920	905	915	85,000	9,150
1990-04-25	900	910	900	905	46,000	9,050
1990-04-24	915	915	900	900	131,000	9,000
1990-04-23	923	931	915	920	92,000	9,200
1990-04-20	949	955	930	930	156,000	9,300
1990-04-19	938	950	938	940	171,000	9,400
1990-04-18	940	940	920	929	54,000	9,290
1990-04-17	950	950	920	931	81,000	9,310
1990-04-16	980	980	950	950	174,000	9,500
1990-04-13	970	982	960	970	218,000	9,700
1990-04-12	964	966	961	961	279,000	9,610
1990-04-11	964	971	950	965	329,000	9,650
1990-04-10	950	953	931	945	320,000	9,450
1990-04-09	940	940	940	940	52,000	9,400
1990-04-06	779	840	770	840	271,000	8,400
1990-04-05	800	800	739	740	409,000	7,400
1990-04-04	850	851	800	800	242,000	8,000
1990-04-03	885	890	819	820	328,000	8,200
1990-04-02	950	950	900	900	196,000	9,000
1990-03-30	1,030	1,030	990	1,000	129,000	10,000
1990-03-29	1,020	1,030	1,000	1,000	86,000	10,000
1990-03-28	1,050	1,050	1,000	1,030	87,000	10,300
1990-03-27	1,080	1,080	1,040	1,050	155,000	10,500
1990-03-26	1,050	1,050	1,040	1,040	152,000	10,400
1990-03-23	965	980	950	950	148,000	9,500
1990-03-22	1,040	1,040	938	945	222,000	9,450
1990-03-20	1,070	1,080	1,030	1,050	205,000	10,500
1990-03-19	1,160	1,170	1,060	1,080	291,000	10,800
1990-03-16	1,170	1,190	1,160	1,160	169,000	11,600
1990-03-15	1,130	1,170	1,130	1,170	148,000	11,700
1990-03-14	1,180	1,180	1,130	1,130	158,000	11,300
1990-03-13	1,210	1,210	1,180	1,180	100,000	11,800
1990-03-12	1,240	1,240	1,180	1,190	124,000	11,900
1990-03-09	1,180	1,200	1,180	1,180	116,000	11,800
1990-03-08	1,160	1,190	1,150	1,180	170,000	11,800
1990-03-07	1,180	1,190	1,160	1,170	107,000	11,700
1990-03-06	1,180	1,200	1,170	1,200	87,000	12,000
1990-03-05	1,200	1,200	1,150	1,180	301,000	11,800
1990-03-02	1,180	1,190	1,150	1,170	196,000	11,700
1990-03-01	1,200	1,200	1,180	1,180	66,000	11,800
1990-02-28	1,170	1,210	1,170	1,200	116,000	12,000
1990-02-27	1,150	1,180	1,100	1,180	214,000	11,800
1990-02-26	1,110	1,150	1,060	1,130	138,000	11,300
1990-02-23	1,220	1,220	1,200	1,210	121,000	12,100
1990-02-22	1,240	1,260	1,220	1,240	139,000	12,400
1990-02-21	1,280	1,280	1,220	1,240	157,000	12,400
1990-02-20	1,290	1,300	1,270	1,280	226,000	12,800
1990-02-19	1,310	1,310	1,280	1,300	83,000	13,000
1990-02-16	1,310	1,310	1,280	1,280	348,000	12,800
1990-02-15	1,300	1,330	1,280	1,280	389,000	12,800
1990-02-14	1,300	1,320	1,280	1,290	316,000	12,900
1990-02-13	1,320	1,340	1,320	1,320	188,000	13,200
1990-02-09	1,310	1,340	1,310	1,330	626,000	13,300
1990-02-08	1,280	1,340	1,270	1,320	702,000	13,200
1990-02-07	1,270	1,280	1,250	1,270	294,000	12,700
1990-02-06	1,250	1,290	1,240	1,270	621,000	12,700
1990-02-05	1,240	1,260	1,240	1,250	186,000	12,500
1990-02-02	1,250	1,260	1,230	1,230	371,000	12,300
1990-02-01	1,240	1,240	1,210	1,240	232,000	12,400
1990-01-31	1,190	1,220	1,190	1,220	156,000	12,200
1990-01-30	1,190	1,190	1,170	1,190	510,000	11,900
1990-01-29	1,200	1,200	1,180	1,180	125,000	11,800
1990-01-26	1,190	1,200	1,170	1,180	417,000	11,800
1990-01-25	1,200	1,220	1,200	1,200	129,000	12,000
1990-01-24	1,200	1,210	1,190	1,200	169,000	12,000
1990-01-23	1,200	1,220	1,200	1,200	168,000	12,000
1990-01-22	1,220	1,240	1,200	1,200	139,000	12,000
1990-01-19	1,190	1,220	1,190	1,220	126,000	12,200
1990-01-18	1,190	1,210	1,190	1,200	256,000	12,000
1990-01-17	1,250	1,250	1,190	1,190	196,000	11,900
1990-01-16	1,250	1,250	1,170	1,250	483,000	12,500
1990-01-12	1,260	1,280	1,250	1,250	145,000	12,500
1990-01-11	1,250	1,270	1,230	1,270	161,000	12,700
1990-01-10	1,260	1,280	1,220	1,220	485,000	12,200
1990-01-09	1,260	1,280	1,230	1,240	375,000	12,400
1990-01-08	1,260	1,260	1,240	1,240	215,000	12,400
1990-01-05	1,290	1,290	1,240	1,240	462,000	12,400
1990-01-04	1,300	1,310	1,260	1,270	152,000	12,700

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