5210 日本山村硝子(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	138	144	138	138	14,000	1,380
1998-12-29	143	143	137	137	29,000	1,370
1998-12-28	140	145	140	143	45,000	1,430
1998-12-25	136	137	135	135	191,000	1,350
1998-12-24	137	137	135	136	100,000	1,360
1998-12-22	140	143	138	138	173,000	1,380
1998-12-21	139	140	138	138	127,000	1,380
1998-12-18	139	144	138	139	108,000	1,390
1998-12-17	145	145	135	136	387,000	1,360
1998-12-16	155	155	147	147	32,000	1,470
1998-12-15	145	150	145	147	68,000	1,470
1998-12-14	157	161	145	145	81,000	1,450
1998-12-11	165	165	151	157	143,000	1,570
1998-12-10	159	160	157	160	22,000	1,600
1998-12-09	157	159	155	159	56,000	1,590
1998-12-08	165	167	156	167	90,000	1,670
1998-12-07	168	168	162	165	93,000	1,650
1998-12-04	165	167	161	162	124,000	1,620
1998-12-03	169	169	160	160	144,000	1,600
1998-12-02	160	165	160	165	73,000	1,650
1998-12-01	158	160	158	159	86,000	1,590
1998-11-30	165	165	158	162	292,000	1,620
1998-11-27	162	172	159	163	431,000	1,630
1998-11-26	153	157	150	157	323,000	1,570
1998-11-25	150	150	145	146	130,000	1,460
1998-11-24	153	153	145	147	123,000	1,470
1998-11-20	139	146	137	143	204,000	1,430
1998-11-19	140	145	140	140	187,000	1,400
1998-11-18	142	142	135	138	493,000	1,380
1998-11-17	153	153	141	141	65,000	1,410
1998-11-16	150	150	144	144	33,000	1,440
1998-11-13	137	142	136	142	84,000	1,420
1998-11-12	141	143	137	137	182,000	1,370
1998-11-11	140	143	139	141	169,000	1,410
1998-11-10	146	146	139	139	183,000	1,390
1998-11-09	150	150	140	141	116,000	1,410
1998-11-06	142	145	140	140	111,000	1,400
1998-11-05	146	148	141	141	165,000	1,410
1998-11-04	152	158	145	145	97,000	1,450
1998-11-02	140	155	140	146	40,000	1,460
1998-10-30	138	140	138	139	97,000	1,390
1998-10-29	141	145	140	145	117,000	1,450
1998-10-28	142	149	141	141	133,000	1,410
1998-10-27	144	145	142	142	57,000	1,420
1998-10-26	151	152	144	144	131,000	1,440
1998-10-23	160	165	151	151	83,000	1,510
1998-10-22	186	186	164	165	94,000	1,650
1998-10-21	159	160	156	156	42,000	1,560
1998-10-20	153	157	150	157	54,000	1,570
1998-10-19	140	155	140	152	27,000	1,520
1998-10-16	140	143	137	141	84,000	1,410
1998-10-15	140	140	139	140	41,000	1,400
1998-10-14	136	145	136	145	97,000	1,450
1998-10-13	150	153	135	135	128,000	1,350
1998-10-12	150	155	149	154	73,000	1,540
1998-10-09	157	157	150	150	17,000	1,500
1998-10-08	155	160	155	159	92,000	1,590
1998-10-07	149	155	148	155	105,000	1,550
1998-10-06	155	157	150	150	20,000	1,500
1998-10-05	158	160	156	157	70,000	1,570
1998-10-02	147	153	145	153	93,000	1,530
1998-10-01	150	160	135	147	239,000	1,470
1998-09-30	161	165	150	150	259,000	1,500
1998-09-29	170	170	164	169	80,000	1,690
1998-09-28	170	172	165	170	118,000	1,700
1998-09-25	179	180	171	173	219,000	1,730
1998-09-24	180	188	175	182	245,000	1,820
1998-09-22	202	208	197	207	116,000	2,070
1998-09-21	196	200	196	197	27,000	1,970
1998-09-18	200	204	200	204	54,000	2,040
1998-09-17	205	205	198	204	46,000	2,040
1998-09-16	206	207	205	205	28,000	2,050
1998-09-14	209	209	195	201	90,000	2,010
1998-09-11	210	210	192	197	199,000	1,970
1998-09-10	214	219	213	218	22,000	2,180
1998-09-09	224	224	214	217	31,000	2,170
1998-09-08	214	225	214	220	65,000	2,200
1998-09-07	204	219	204	215	43,000	2,150
1998-09-04	209	211	196	205	125,000	2,050
1998-09-03	219	219	211	211	44,000	2,110
1998-09-02	211	219	209	209	164,000	2,090
1998-09-01	210	215	205	215	181,000	2,150
1998-08-31	215	220	215	220	50,000	2,200
1998-08-28	219	225	210	220	164,000	2,200
1998-08-27	232	234	225	225	134,000	2,250
1998-08-26	242	250	227	227	500,000	2,270
1998-08-25	230	245	230	239	521,000	2,390
1998-08-24	226	226	220	225	317,000	2,250
1998-08-21	220	225	220	221	113,000	2,210
1998-08-20	222	225	218	222	127,000	2,220
1998-08-19	213	228	213	221	186,000	2,210
1998-08-18	216	216	210	213	28,000	2,130
1998-08-17	210	216	204	206	82,000	2,060
1998-08-14	200	214	200	214	257,000	2,140
1998-08-13	197	200	195	198	151,000	1,980
1998-08-12	196	200	190	194	296,000	1,940
1998-08-11	208	210	200	201	297,000	2,010
1998-08-10	219	219	202	203	108,000	2,030
1998-08-07	220	220	218	220	102,000	2,200
1998-08-06	221	222	218	219	169,000	2,190
1998-08-05	216	222	216	220	196,000	2,200
1998-08-04	223	223	218	218	164,000	2,180
1998-08-03	225	227	223	224	170,000	2,240
1998-07-31	225	230	224	225	108,000	2,250
1998-07-30	225	229	223	225	149,000	2,250
1998-07-29	232	232	225	225	157,000	2,250
1998-07-28	232	238	231	232	58,000	2,320
1998-07-27	240	247	231	231	52,000	2,310
1998-07-24	250	250	236	236	57,000	2,360
1998-07-23	241	241	235	235	64,000	2,350
1998-07-22	253	253	241	242	133,000	2,420
1998-07-21	241	250	241	248	59,000	2,480
1998-07-17	255	255	246	246	28,000	2,460
1998-07-16	255	255	249	250	77,000	2,500
1998-07-15	255	260	252	255	68,000	2,550
1998-07-14	251	255	251	255	34,000	2,550
1998-07-13	238	248	238	246	38,000	2,460
1998-07-10	260	265	250	253	61,000	2,530
1998-07-09	260	269	258	265	241,000	2,650
1998-07-08	260	260	248	255	80,000	2,550
1998-07-07	260	270	249	250	270,000	2,500
1998-07-06	242	260	242	255	130,000	2,550
1998-07-03	248	248	240	240	95,000	2,400
1998-07-02	248	248	243	247	133,000	2,470
1998-07-01	240	242	230	242	59,000	2,420
1998-06-30	224	240	221	234	84,000	2,340
1998-06-29	223	230	221	224	38,000	2,240
1998-06-26	231	231	220	223	49,000	2,230
1998-06-25	223	223	222	223	50,000	2,230
1998-06-24	237	237	226	227	204,000	2,270
1998-06-23	241	241	240	240	14,000	2,400
1998-06-22	248	248	237	240	61,000	2,400
1998-06-19	238	240	231	231	14,000	2,310
1998-06-18	240	240	230	236	48,000	2,360
1998-06-17	223	226	223	226	13,000	2,260
1998-06-16	218	225	213	224	30,000	2,240
1998-06-15	236	236	224	225	17,000	2,250
1998-06-12	230	230	220	221	144,000	2,210
1998-06-11	230	233	228	230	21,000	2,300
1998-06-10	235	236	234	235	19,000	2,350
1998-06-09	235	241	235	236	53,000	2,360
1998-06-08	240	241	238	239	47,000	2,390
1998-06-05	237	240	237	240	29,000	2,400
1998-06-04	240	242	240	241	70,000	2,410
1998-06-03	239	241	239	240	73,000	2,400
1998-06-02	240	240	237	239	15,000	2,390
1998-06-01	243	246	230	230	25,000	2,300
1998-05-29	239	240	234	239	15,000	2,390
1998-05-28	230	239	229	239	28,000	2,390
1998-05-27	235	237	231	231	24,000	2,310
1998-05-26	245	245	236	240	75,000	2,400
1998-05-25	230	239	230	239	22,000	2,390
1998-05-22	242	242	233	233	175,000	2,330
1998-05-21	228	235	227	232	179,000	2,320
1998-05-20	236	240	225	225	192,000	2,250
1998-05-19	231	234	231	234	59,000	2,340
1998-05-18	230	246	230	246	63,000	2,460
1998-05-15	232	237	230	234	100,000	2,340
1998-05-14	236	241	235	235	102,000	2,350
1998-05-13	238	242	236	239	140,000	2,390
1998-05-12	238	240	236	238	109,000	2,380
1998-05-11	236	245	235	240	112,000	2,400
1998-05-08	234	239	231	239	102,000	2,390
1998-05-07	227	237	226	235	199,000	2,350
1998-05-06	240	240	230	230	68,000	2,300
1998-05-01	240	241	231	236	165,000	2,360
1998-04-30	238	245	236	245	58,000	2,450
1998-04-28	230	240	225	234	87,000	2,340
1998-04-27	244	244	234	234	81,000	2,340
1998-04-24	238	246	233	239	79,000	2,390
1998-04-23	234	236	233	233	97,000	2,330
1998-04-22	246	246	235	235	72,000	2,350
1998-04-21	234	238	232	236	114,000	2,360
1998-04-20	236	240	231	232	219,000	2,320
1998-04-17	240	240	235	236	194,000	2,360
1998-04-16	256	256	240	243	96,000	2,430
1998-04-15	257	261	257	257	26,000	2,570
1998-04-14	263	263	257	261	46,000	2,610
1998-04-13	263	263	255	257	73,000	2,570
1998-04-10	260	270	249	255	149,000	2,550
1998-04-09	260	261	251	256	66,000	2,560
1998-04-08	254	262	254	260	100,000	2,600
1998-04-07	249	260	248	255	91,000	2,550
1998-04-06	235	249	235	248	98,000	2,480
1998-04-03	217	240	217	235	181,000	2,350
1998-04-02	231	236	215	222	280,000	2,220
1998-04-01	250	250	238	241	205,000	2,410
1998-03-31	269	272	251	252	144,000	2,520
1998-03-30	288	288	272	272	277,000	2,720
1998-03-27	295	296	280	288	447,000	2,880
1998-03-26	286	298	285	290	551,000	2,900
1998-03-25	283	285	278	284	395,000	2,840
1998-03-24	277	278	265	278	384,000	2,780
1998-03-23	279	289	273	280	660,000	2,800
1998-03-20	256	283	253	279	482,000	2,790
1998-03-19	253	255	252	253	120,000	2,530
1998-03-18	263	263	251	251	141,000	2,510
1998-03-17	264	264	253	253	236,000	2,530
1998-03-16	264	267	262	264	119,000	2,640
1998-03-13	256	266	255	264	203,000	2,640
1998-03-12	258	260	255	257	108,000	2,570
1998-03-11	257	265	257	258	83,000	2,580
1998-03-10	258	262	255	260	187,000	2,600
1998-03-09	263	270	260	260	348,000	2,600
1998-03-06	260	270	260	260	213,000	2,600
1998-03-05	259	264	256	258	124,000	2,580
1998-03-04	271	271	259	260	111,000	2,600
1998-03-03	277	279	271	271	82,000	2,710
1998-03-02	279	280	270	277	144,000	2,770
1998-02-27	270	275	268	268	116,000	2,680
1998-02-26	258	260	252	260	190,000	2,600
1998-02-25	251	260	249	258	106,000	2,580
1998-02-24	261	264	255	261	52,000	2,610
1998-02-23	256	267	256	265	85,000	2,650
1998-02-20	256	256	248	250	184,000	2,500
1998-02-19	260	261	258	258	148,000	2,580
1998-02-18	265	265	260	260	148,000	2,600
1998-02-17	270	270	255	260	92,000	2,600
1998-02-16	260	265	257	265	167,000	2,650
1998-02-13	290	290	270	279	275,000	2,790
1998-02-12	290	301	283	290	603,000	2,900
1998-02-10	290	294	278	280	1,110,000	2,800
1998-02-09	265	280	260	280	1,033,000	2,800
1998-02-06	236	249	236	248	655,000	2,480
1998-02-05	209	230	209	228	613,000	2,280
1998-02-04	210	211	205	205	174,000	2,050
1998-02-03	211	215	200	200	212,000	2,000
1998-02-02	208	215	203	203	239,000	2,030
1998-01-30	227	228	195	207	276,000	2,070
1998-01-29	249	249	228	228	297,000	2,280
1998-01-28	252	255	248	248	479,000	2,480
1998-01-27	244	250	235	245	518,000	2,450
1998-01-26	221	239	217	235	450,000	2,350
1998-01-23	189	206	189	206	235,000	2,060
1998-01-22	210	210	188	190	439,000	1,900
1998-01-21	202	213	201	210	247,000	2,100
1998-01-20	175	198	175	198	197,000	1,980
1998-01-19	168	173	167	170	397,000	1,700
1998-01-16	145	158	143	158	234,000	1,580
1998-01-14	139	143	135	143	351,000	1,430
1998-01-13	139	143	135	139	89,000	1,390
1998-01-12	139	139	135	139	165,000	1,390
1998-01-09	140	140	137	139	228,000	1,390
1998-01-08	139	140	136	139	315,000	1,390
1998-01-07	144	145	138	139	162,000	1,390
1998-01-06	148	148	145	145	125,000	1,450
1998-01-05	150	150	145	148	98,000	1,480

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