5210 日本山村硝子(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	785	788	785	785	12,000	7,850
1994-12-29	789	789	785	788	31,000	7,880
1994-12-28	790	792	783	789	50,000	7,890
1994-12-27	784	792	784	792	126,000	7,920
1994-12-26	780	784	779	784	121,000	7,840
1994-12-22	780	780	779	779	151,000	7,790
1994-12-21	770	775	770	772	86,000	7,720
1994-12-20	760	772	760	772	93,000	7,720
1994-12-19	757	763	756	763	77,000	7,630
1994-12-16	758	758	756	756	49,000	7,560
1994-12-15	752	760	752	756	24,000	7,560
1994-12-14	755	755	750	751	66,000	7,510
1994-12-13	760	760	755	755	54,000	7,550
1994-12-12	760	760	760	760	37,000	7,600
1994-12-09	764	765	759	765	302,000	7,650
1994-12-08	755	760	750	754	69,000	7,540
1994-12-07	755	768	755	768	40,000	7,680
1994-12-06	765	770	765	765	21,000	7,650
1994-12-05	764	770	761	765	42,000	7,650
1994-12-02	778	778	768	768	64,000	7,680
1994-12-01	776	780	772	777	92,000	7,770
1994-11-30	768	789	768	786	198,000	7,860
1994-11-29	770	780	763	778	60,000	7,780
1994-11-28	770	780	760	780	306,000	7,800
1994-11-25	758	781	746	775	139,000	7,750
1994-11-24	730	759	724	759	322,000	7,590
1994-11-22	749	750	732	750	109,000	7,500
1994-11-21	764	764	749	749	37,000	7,490
1994-11-18	760	760	747	754	86,000	7,540
1994-11-17	754	755	752	753	23,000	7,530
1994-11-16	766	767	752	754	76,000	7,540
1994-11-15	771	771	769	769	38,000	7,690
1994-11-14	777	777	770	771	79,000	7,710
1994-11-11	780	781	765	780	141,000	7,800
1994-11-10	765	775	760	775	142,000	7,750
1994-11-09	770	771	765	766	48,000	7,660
1994-11-08	769	785	768	785	86,000	7,850
1994-11-07	775	781	771	771	28,000	7,710
1994-11-04	772	776	771	771	227,000	7,710
1994-11-02	780	780	775	775	35,000	7,750
1994-11-01	776	779	775	775	76,000	7,750
1994-10-31	775	780	771	775	156,000	7,750
1994-10-28	775	775	770	771	47,000	7,710
1994-10-27	773	780	773	774	66,000	7,740
1994-10-26	780	780	773	780	46,000	7,800
1994-10-25	780	780	771	780	51,000	7,800
1994-10-24	795	795	789	789	63,000	7,890
1994-10-21	790	800	780	799	79,000	7,990
1994-10-20	789	800	787	800	190,000	8,000
1994-10-19	798	798	788	790	52,000	7,900
1994-10-18	801	801	800	800	33,000	8,000
1994-10-17	809	809	803	803	12,000	8,030
1994-10-14	820	820	809	809	169,000	8,090
1994-10-13	819	822	819	820	94,000	8,200
1994-10-12	815	819	811	819	68,000	8,190
1994-10-11	811	815	811	814	91,000	8,140
1994-10-07	818	818	815	818	93,000	8,180
1994-10-06	815	818	815	818	29,000	8,180
1994-10-05	818	820	815	816	92,000	8,160
1994-10-04	828	828	815	828	32,000	8,280
1994-10-03	815	820	815	818	27,000	8,180
1994-09-30	814	815	814	815	43,000	8,150
1994-09-29	809	812	808	812	119,000	8,120
1994-09-28	825	825	806	806	189,000	8,060
1994-09-27	805	810	805	808	193,000	8,080
1994-09-26	810	810	804	804	180,000	8,040
1994-09-22	813	813	810	813	73,000	8,130
1994-09-21	812	815	803	803	228,000	8,030
1994-09-20	819	819	810	817	92,000	8,170
1994-09-19	817	817	811	811	48,000	8,110
1994-09-16	830	830	812	819	103,000	8,190
1994-09-14	840	844	835	840	60,000	8,400
1994-09-13	830	844	829	844	83,000	8,440
1994-09-12	829	830	824	829	105,000	8,290
1994-09-09	824	830	817	820	33,000	8,200
1994-09-08	817	826	807	826	159,000	8,260
1994-09-07	822	822	812	812	140,000	8,120
1994-09-06	830	841	830	838	54,000	8,380
1994-09-05	840	841	838	840	225,000	8,400
1994-09-02	845	845	840	840	61,000	8,400
1994-09-01	842	842	840	840	66,000	8,400
1994-08-31	845	850	845	845	45,000	8,450
1994-08-30	845	845	845	845	23,000	8,450
1994-08-29	855	855	843	848	59,000	8,480
1994-08-26	855	855	846	846	237,000	8,460
1994-08-25	850	850	840	840	44,000	8,400
1994-08-24	850	850	840	849	57,000	8,490
1994-08-23	840	850	835	850	117,000	8,500
1994-08-22	865	865	840	850	109,000	8,500
1994-08-19	858	864	850	855	222,000	8,550
1994-08-18	859	869	856	868	301,000	8,680
1994-08-17	867	869	862	869	128,000	8,690
1994-08-16	860	870	860	869	295,000	8,690
1994-08-15	856	867	856	867	150,000	8,670
1994-08-12	860	863	850	863	336,000	8,630
1994-08-11	850	868	850	850	696,000	8,500
1994-08-10	832	853	831	852	464,000	8,520
1994-08-09	849	850	831	831	87,000	8,310
1994-08-08	844	844	837	839	101,000	8,390
1994-08-05	840	840	835	835	46,000	8,350
1994-08-04	830	845	820	820	199,000	8,200
1994-08-03	828	830	818	820	194,000	8,200
1994-08-02	835	835	820	820	147,000	8,200
1994-08-01	833	833	826	826	96,000	8,260
1994-07-29	832	838	830	833	366,000	8,330
1994-07-28	835	840	834	835	131,000	8,350
1994-07-27	829	845	829	845	137,000	8,450
1994-07-26	841	850	830	839	161,000	8,390
1994-07-25	850	855	839	845	82,000	8,450
1994-07-22	862	862	846	847	226,000	8,470
1994-07-21	856	865	855	864	250,000	8,640
1994-07-20	866	866	855	855	227,000	8,550
1994-07-19	871	872	851	856	380,000	8,560
1994-07-18	877	878	866	868	305,000	8,680
1994-07-15	874	878	866	867	933,000	8,670
1994-07-14	855	874	855	866	1,529,000	8,660
1994-07-13	828	855	828	845	513,000	8,450
1994-07-12	826	830	821	830	44,000	8,300
1994-07-11	822	825	822	825	68,000	8,250
1994-07-08	831	836	830	832	183,000	8,320
1994-07-07	831	833	830	830	88,000	8,300
1994-07-06	835	843	831	835	242,000	8,350
1994-07-05	833	845	830	839	313,000	8,390
1994-07-04	835	840	832	839	154,000	8,390
1994-07-01	820	830	815	830	108,000	8,300
1994-06-30	809	830	809	830	370,000	8,300
1994-06-29	830	830	807	807	217,000	8,070
1994-06-28	826	831	826	830	57,000	8,300
1994-06-27	822	830	822	825	77,000	8,250
1994-06-24	831	847	831	837	110,000	8,370
1994-06-23	845	848	830	841	95,000	8,410
1994-06-22	830	850	810	849	381,000	8,490
1994-06-21	835	835	830	833	170,000	8,330
1994-06-20	849	849	836	836	144,000	8,360
1994-06-17	839	845	835	836	63,000	8,360
1994-06-16	852	855	844	849	93,000	8,490
1994-06-15	848	850	845	849	148,000	8,490
1994-06-14	845	856	845	851	153,000	8,510
1994-06-13	846	862	846	855	435,000	8,550
1994-06-10	825	843	825	843	234,000	8,430
1994-06-09	840	845	826	835	244,000	8,350
1994-06-08	825	827	823	825	163,000	8,250
1994-06-07	820	825	817	825	88,000	8,250
1994-06-06	830	830	820	821	57,000	8,210
1994-06-03	825	830	825	827	19,000	8,270
1994-06-02	839	843	836	838	171,000	8,380
1994-06-01	835	839	831	839	175,000	8,390
1994-05-31	830	839	830	835	70,000	8,350
1994-05-30	813	830	813	830	142,000	8,300
1994-05-27	813	825	812	815	228,000	8,150
1994-05-26	806	824	806	813	81,000	8,130
1994-05-25	830	835	816	816	114,000	8,160
1994-05-24	830	841	830	841	234,000	8,410
1994-05-23	835	835	826	828	61,000	8,280
1994-05-20	825	835	825	830	80,000	8,300
1994-05-19	828	838	825	835	192,000	8,350
1994-05-18	835	838	830	830	302,000	8,300
1994-05-17	841	841	831	831	180,000	8,310
1994-05-16	849	850	841	841	346,000	8,410
1994-05-13	839	851	831	840	706,000	8,400
1994-05-12	828	839	826	830	462,000	8,300
1994-05-11	816	818	807	818	75,000	8,180
1994-05-10	809	813	809	813	71,000	8,130
1994-05-09	810	815	807	807	24,000	8,070
1994-05-06	816	816	805	816	106,000	8,160
1994-05-02	804	815	804	815	12,000	8,150
1994-04-28	811	811	800	802	48,000	8,020
1994-04-27	800	804	797	804	92,000	8,040
1994-04-26	815	815	803	810	121,000	8,100
1994-04-25	805	815	801	815	87,000	8,150
1994-04-22	835	836	815	815	222,000	8,150
1994-04-21	815	819	812	817	259,000	8,170
1994-04-20	810	811	805	805	736,000	8,050
1994-04-19	835	841	828	830	227,000	8,300
1994-04-18	816	846	815	835	576,000	8,350
1994-04-15	819	820	815	816	104,000	8,160
1994-04-14	805	819	805	817	103,000	8,170
1994-04-13	800	800	791	800	103,000	8,000
1994-04-12	800	807	795	800	123,000	8,000
1994-04-11	799	799	795	799	17,000	7,990
1994-04-08	798	800	780	785	124,000	7,850
1994-04-07	794	808	794	800	80,000	8,000
1994-04-06	789	804	786	804	110,000	8,040
1994-04-05	775	785	775	785	76,000	7,850
1994-04-04	780	780	770	775	21,000	7,750
1994-04-01	780	790	780	790	45,000	7,900
1994-03-31	795	795	785	785	39,000	7,850
1994-03-30	791	795	791	795	29,000	7,950
1994-03-29	804	804	800	801	27,000	8,010
1994-03-28	796	804	795	804	70,000	8,040
1994-03-25	800	804	791	800	148,000	8,000
1994-03-24	798	798	784	795	155,000	7,950
1994-03-23	810	815	800	800	74,000	8,000
1994-03-22	823	825	813	820	209,000	8,200
1994-03-18	820	823	802	813	132,000	8,130
1994-03-17	817	825	815	820	259,000	8,200
1994-03-16	794	817	794	811	198,000	8,110
1994-03-15	799	801	790	800	194,000	8,000
1994-03-14	788	800	785	800	175,000	8,000
1994-03-11	791	791	785	788	138,000	7,880
1994-03-10	795	800	786	788	158,000	7,880
1994-03-09	780	790	780	785	77,000	7,850
1994-03-08	792	795	782	784	108,000	7,840
1994-03-07	794	794	770	782	127,000	7,820
1994-03-04	796	796	778	795	161,000	7,950
1994-03-03	796	796	787	796	118,000	7,960
1994-03-02	790	795	774	788	154,000	7,880
1994-03-01	797	797	787	791	35,000	7,910
1994-02-28	796	799	795	798	31,000	7,980
1994-02-25	788	798	785	798	188,000	7,980
1994-02-24	789	790	780	789	131,000	7,890
1994-02-23	775	784	775	779	92,000	7,790
1994-02-22	795	797	770	775	123,000	7,750
1994-02-21	795	795	788	795	79,000	7,950
1994-02-18	770	800	761	788	116,000	7,880
1994-02-17	770	770	759	770	72,000	7,700
1994-02-16	771	771	760	761	31,000	7,610
1994-02-15	755	771	740	771	111,000	7,710
1994-02-14	770	770	770	770	12,000	7,700
1994-02-10	773	785	773	785	38,000	7,850
1994-02-09	775	788	766	785	56,000	7,850
1994-02-08	790	792	775	775	56,000	7,750
1994-02-07	790	790	770	777	113,000	7,770
1994-02-04	780	795	780	795	62,000	7,950
1994-02-03	790	790	755	770	84,000	7,700
1994-02-02	807	807	790	805	151,000	8,050
1994-02-01	780	808	780	800	547,000	8,000
1994-01-31	770	795	768	790	132,000	7,900
1994-01-28	740	751	740	751	58,000	7,510
1994-01-27	750	764	735	735	119,000	7,350
1994-01-26	737	760	737	755	142,000	7,550
1994-01-25	716	731	716	722	45,000	7,220
1994-01-24	715	720	712	716	104,000	7,160
1994-01-21	741	746	730	745	159,000	7,450
1994-01-20	721	735	721	735	139,000	7,350
1994-01-19	716	735	716	731	60,000	7,310
1994-01-18	723	725	715	720	12,000	7,200
1994-01-17	725	730	715	730	33,000	7,300
1994-01-14	722	735	721	735	70,000	7,350
1994-01-13	735	735	720	723	87,000	7,230
1994-01-12	738	738	725	736	135,000	7,360
1994-01-11	740	741	735	739	155,000	7,390
1994-01-10	721	740	720	738	55,000	7,380
1994-01-07	707	717	707	715	93,000	7,150
1994-01-06	700	705	694	705	68,000	7,050
1994-01-05	691	691	682	689	57,000	6,890
1994-01-04	678	681	678	681	22,000	6,810

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