5210 日本山村硝子(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	173	184	173	180	33,000	1,800
1999-12-29	175	178	171	175	105,000	1,750
1999-12-28	176	180	175	175	95,000	1,750
1999-12-27	189	190	175	175	297,000	1,750
1999-12-24	181	191	171	186	464,000	1,860
1999-12-22	171	171	156	156	138,000	1,560
1999-12-21	147	150	146	146	295,000	1,460
1999-12-20	151	152	148	148	297,000	1,480
1999-12-17	154	154	149	151	341,000	1,510
1999-12-16	158	159	153	154	286,000	1,540
1999-12-15	161	161	156	158	586,000	1,580
1999-12-14	168	169	161	161	318,000	1,610
1999-12-13	175	178	165	166	225,000	1,660
1999-12-10	177	180	175	180	145,000	1,800
1999-12-09	182	182	175	175	126,000	1,750
1999-12-08	187	187	182	182	90,000	1,820
1999-12-07	184	187	180	182	94,000	1,820
1999-12-06	190	190	182	184	102,000	1,840
1999-12-03	184	184	177	178	90,000	1,780
1999-12-02	185	188	170	174	191,000	1,740
1999-12-01	193	193	187	187	52,000	1,870
1999-11-30	193	193	185	185	51,000	1,850
1999-11-29	186	194	185	190	54,000	1,900
1999-11-26	192	195	185	185	75,000	1,850
1999-11-25	185	185	177	177	81,000	1,770
1999-11-24	190	200	183	183	151,000	1,830
1999-11-22	210	210	185	195	110,000	1,950
1999-11-19	210	210	200	202	143,000	2,020
1999-11-18	200	208	200	207	227,000	2,070
1999-11-17	200	201	193	193	497,000	1,930
1999-11-16	164	182	164	181	201,000	1,810
1999-11-15	169	169	153	156	340,000	1,560
1999-11-12	161	162	155	159	600,000	1,590
1999-11-11	175	179	162	170	494,000	1,700
1999-11-10	183	183	178	179	279,000	1,790
1999-11-09	190	190	178	178	526,000	1,780
1999-11-08	190	192	188	191	180,000	1,910
1999-11-05	200	200	188	192	475,000	1,920
1999-11-04	200	209	200	200	344,000	2,000
1999-11-02	210	210	200	200	264,000	2,000
1999-11-01	219	221	210	215	69,000	2,150
1999-10-29	205	209	205	209	299,000	2,090
1999-10-28	222	225	202	206	213,000	2,060
1999-10-27	225	225	220	220	123,000	2,200
1999-10-26	220	225	220	221	48,000	2,210
1999-10-25	220	225	220	220	65,000	2,200
1999-10-22	230	230	220	220	103,000	2,200
1999-10-21	221	222	220	220	80,000	2,200
1999-10-20	224	225	218	224	253,000	2,240
1999-10-19	230	230	216	220	161,000	2,200
1999-10-18	239	239	230	236	90,000	2,360
1999-10-15	230	244	227	244	212,000	2,440
1999-10-14	230	245	230	230	87,000	2,300
1999-10-13	241	245	237	240	73,000	2,400
1999-10-12	241	248	241	245	117,000	2,450
1999-10-08	245	245	238	241	77,000	2,410
1999-10-07	243	246	240	240	33,000	2,400
1999-10-06	242	245	238	240	62,000	2,400
1999-10-05	251	252	243	243	40,000	2,430
1999-10-04	237	254	237	253	88,000	2,530
1999-10-01	238	252	238	247	108,000	2,470
1999-09-30	230	260	230	258	152,000	2,580
1999-09-29	239	240	225	225	78,000	2,250
1999-09-28	236	240	230	240	40,000	2,400
1999-09-27	240	240	230	230	118,000	2,300
1999-09-24	243	243	230	234	180,000	2,340
1999-09-22	255	255	241	243	138,000	2,430
1999-09-21	250	252	246	250	60,000	2,500
1999-09-20	252	252	245	250	136,000	2,500
1999-09-17	255	255	248	252	113,000	2,520
1999-09-16	250	253	245	252	70,000	2,520
1999-09-14	255	255	250	252	103,000	2,520
1999-09-13	260	260	245	256	161,000	2,560
1999-09-10	251	254	241	244	177,000	2,440
1999-09-09	256	256	250	254	162,000	2,540
1999-09-08	258	259	252	256	144,000	2,560
1999-09-07	264	264	255	258	133,000	2,580
1999-09-06	266	266	260	260	101,000	2,600
1999-09-03	260	265	258	261	162,000	2,610
1999-09-02	260	260	251	255	140,000	2,550
1999-09-01	260	261	255	259	112,000	2,590
1999-08-31	269	269	255	257	120,000	2,570
1999-08-30	270	270	265	266	47,000	2,660
1999-08-27	261	267	261	265	89,000	2,650
1999-08-26	269	270	260	266	175,000	2,660
1999-08-25	263	270	261	269	105,000	2,690
1999-08-24	275	276	261	270	171,000	2,700
1999-08-23	276	276	270	270	107,000	2,700
1999-08-20	267	276	260	265	105,000	2,650
1999-08-19	265	273	263	265	62,000	2,650
1999-08-18	273	274	265	273	46,000	2,730
1999-08-17	275	275	266	273	66,000	2,730
1999-08-16	273	275	265	275	109,000	2,750
1999-08-13	270	276	265	265	69,000	2,650
1999-08-12	265	273	265	270	53,000	2,700
1999-08-11	267	268	260	260	92,000	2,600
1999-08-10	270	270	261	268	51,000	2,680
1999-08-09	270	275	265	275	156,000	2,750
1999-08-06	265	270	260	260	87,000	2,600
1999-08-05	275	275	263	263	224,000	2,630
1999-08-04	280	282	270	270	158,000	2,700
1999-08-03	279	280	265	272	178,000	2,720
1999-08-02	282	293	276	280	687,000	2,800
1999-07-30	275	294	270	287	1,228,000	2,870
1999-07-29	271	286	261	275	872,000	2,750
1999-07-28	255	275	255	266	144,000	2,660
1999-07-27	260	262	256	258	85,000	2,580
1999-07-26	260	267	256	260	127,000	2,600
1999-07-23	252	263	252	261	120,000	2,610
1999-07-22	279	279	265	266	242,000	2,660
1999-07-21	270	279	270	278	287,000	2,780
1999-07-19	271	280	270	270	235,000	2,700
1999-07-16	271	280	270	275	268,000	2,750
1999-07-15	272	275	271	271	241,000	2,710
1999-07-14	274	274	271	272	168,000	2,720
1999-07-13	280	284	275	275	304,000	2,750
1999-07-12	280	282	276	278	124,000	2,780
1999-07-09	279	285	270	270	197,000	2,700
1999-07-08	280	285	277	284	188,000	2,840
1999-07-07	280	291	277	290	173,000	2,900
1999-07-06	284	289	275	285	214,000	2,850
1999-07-05	296	296	281	284	222,000	2,840
1999-07-02	285	294	285	286	192,000	2,860
1999-07-01	298	298	281	290	330,000	2,900
1999-06-30	299	299	288	288	481,000	2,880
1999-06-29	274	303	273	300	1,361,000	3,000
1999-06-28	270	277	270	272	102,000	2,720
1999-06-25	277	282	274	280	335,000	2,800
1999-06-24	285	285	280	282	335,000	2,820
1999-06-23	297	297	287	288	333,000	2,880
1999-06-22	300	300	285	290	436,000	2,900
1999-06-21	290	298	286	290	353,000	2,900
1999-06-18	284	301	272	286	1,651,000	2,860
1999-06-17	290	290	280	285	829,000	2,850
1999-06-16	303	304	286	293	1,281,000	2,930
1999-06-15	304	313	285	299	5,722,000	2,990
1999-06-14	243	295	243	289	11,261,000	2,890
1999-06-11	236	236	230	233	321,000	2,330
1999-06-10	235	237	230	231	248,000	2,310
1999-06-09	223	235	222	235	426,000	2,350
1999-06-08	229	229	221	221	104,000	2,210
1999-06-07	230	230	226	226	110,000	2,260
1999-06-04	233	235	229	229	283,000	2,290
1999-06-03	236	239	226	228	546,000	2,280
1999-06-02	229	236	227	234	1,300,000	2,340
1999-06-01	210	225	205	225	381,000	2,250
1999-05-31	202	214	202	214	139,000	2,140
1999-05-28	210	210	205	207	152,000	2,070
1999-05-27	212	213	210	212	132,000	2,120
1999-05-26	210	211	205	210	138,000	2,100
1999-05-25	212	213	206	210	81,000	2,100
1999-05-24	228	228	210	210	170,000	2,100
1999-05-21	209	218	204	215	199,000	2,150
1999-05-20	202	206	200	204	221,000	2,040
1999-05-19	202	204	201	202	180,000	2,020
1999-05-18	211	211	202	203	169,000	2,030
1999-05-17	214	214	208	213	178,000	2,130
1999-05-14	213	219	213	214	143,000	2,140
1999-05-13	225	225	213	214	430,000	2,140
1999-05-12	225	232	225	226	224,000	2,260
1999-05-11	239	239	215	227	344,000	2,270
1999-05-10	235	250	230	234	1,338,000	2,340
1999-05-07	203	235	203	227	1,247,000	2,270
1999-05-06	191	219	191	208	408,000	2,080
1999-04-30	202	202	195	196	460,000	1,960
1999-04-28	201	210	200	202	143,000	2,020
1999-04-27	200	203	199	199	228,000	1,990
1999-04-26	206	208	199	200	461,000	2,000
1999-04-23	205	208	197	200	260,000	2,000
1999-04-22	217	217	195	200	238,000	2,000
1999-04-21	221	221	210	212	188,000	2,120
1999-04-20	227	227	221	222	153,000	2,220
1999-04-19	228	231	225	225	191,000	2,250
1999-04-16	230	235	222	228	597,000	2,280
1999-04-15	225	227	222	227	260,000	2,270
1999-04-14	225	226	217	225	504,000	2,250
1999-04-13	224	228	222	225	609,000	2,250
1999-04-12	220	224	217	221	426,000	2,210
1999-04-09	219	224	209	224	1,407,000	2,240
1999-04-08	201	225	198	219	1,738,000	2,190
1999-04-07	185	198	182	196	657,000	1,960
1999-04-06	180	181	176	178	262,000	1,780
1999-04-05	180	180	178	180	172,000	1,800
1999-04-02	180	182	176	182	237,000	1,820
1999-04-01	182	185	176	176	163,000	1,760
1999-03-31	182	184	175	179	406,000	1,790
1999-03-30	187	189	181	185	487,000	1,850
1999-03-29	182	194	177	192	1,031,000	1,920
1999-03-26	165	182	164	175	711,000	1,750
1999-03-25	165	169	165	165	91,000	1,650
1999-03-24	170	170	161	165	134,000	1,650
1999-03-23	170	174	165	165	233,000	1,650
1999-03-19	165	165	160	164	122,000	1,640
1999-03-18	165	168	160	160	258,000	1,600
1999-03-17	170	170	164	165	232,000	1,650
1999-03-16	169	172	166	169	374,000	1,690
1999-03-15	163	166	160	165	274,000	1,650
1999-03-12	160	163	158	163	236,000	1,630
1999-03-11	155	158	154	155	259,000	1,550
1999-03-10	159	159	151	154	253,000	1,540
1999-03-09	161	161	153	155	174,000	1,550
1999-03-08	164	165	159	160	276,000	1,600
1999-03-05	162	163	159	163	288,000	1,630
1999-03-04	160	162	158	162	503,000	1,620
1999-03-03	151	159	147	157	177,000	1,570
1999-03-02	156	156	152	153	82,000	1,530
1999-03-01	158	158	154	156	61,000	1,560
1999-02-26	158	158	152	155	75,000	1,550
1999-02-25	154	158	151	158	87,000	1,580
1999-02-24	155	156	154	154	260,000	1,540
1999-02-23	147	160	147	160	161,000	1,600
1999-02-22	151	151	146	151	112,000	1,510
1999-02-19	148	148	141	141	95,000	1,410
1999-02-18	148	148	143	144	41,000	1,440
1999-02-17	145	150	144	144	55,000	1,440
1999-02-16	150	151	143	147	86,000	1,470
1999-02-15	153	154	150	152	70,000	1,520
1999-02-12	163	163	153	153	317,000	1,530
1999-02-10	155	160	153	160	241,000	1,600
1999-02-09	154	161	150	157	450,000	1,570
1999-02-08	154	155	149	151	137,000	1,510
1999-02-05	155	160	146	149	403,000	1,490
1999-02-04	143	164	143	156	610,000	1,560
1999-02-03	144	148	136	143	232,000	1,430
1999-02-02	140	145	136	145	113,000	1,450
1999-02-01	137	138	137	138	16,000	1,380
1999-01-29	140	141	137	137	59,000	1,370
1999-01-28	140	142	139	140	22,000	1,400
1999-01-27	140	141	137	137	30,000	1,370
1999-01-26	142	142	132	135	100,000	1,350
1999-01-25	135	135	132	132	58,000	1,320
1999-01-22	145	145	139	139	84,000	1,390
1999-01-21	135	142	132	141	83,000	1,410
1999-01-20	138	139	132	133	106,000	1,330
1999-01-19	135	139	132	139	26,000	1,390
1999-01-18	131	135	131	135	16,000	1,350
1999-01-14	131	131	128	131	155,000	1,310
1999-01-13	132	136	131	131	45,000	1,310
1999-01-12	136	137	132	132	76,000	1,320
1999-01-11	135	136	135	136	9,000	1,360
1999-01-08	136	140	135	135	70,000	1,350
1999-01-07	142	143	137	137	103,000	1,370
1999-01-06	137	139	137	139	66,000	1,390
1999-01-05	138	138	135	136	38,000	1,360
1999-01-04	140	140	136	140	11,000	1,400

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