5210 日本山村硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,450	1,475	1,417	1,434	356,800	1,434
2023-12-07	1,495	1,522	1,451	1,455	463,400	1,455
2023-12-06	1,555	1,637	1,506	1,534	890,600	1,534
2023-12-05	1,557	1,589	1,523	1,538	324,200	1,538
2023-12-04	1,549	1,596	1,522	1,559	549,200	1,559
2023-12-01	1,492	1,597	1,475	1,575	763,100	1,575
2023-11-30	1,401	1,514	1,401	1,507	478,800	1,507
2023-11-29	1,437	1,499	1,414	1,416	474,100	1,416
2023-11-28	1,512	1,520	1,420	1,439	1,004,500	1,439
2023-11-27	1,447	1,533	1,441	1,510	1,466,900	1,510
2023-11-24	1,380	1,380	1,316	1,317	284,600	1,317
2023-11-22	1,363	1,407	1,333	1,364	389,800	1,364
2023-11-21	1,353	1,370	1,331	1,361	159,900	1,361
2023-11-20	1,346	1,377	1,344	1,359	202,500	1,359
2023-11-17	1,292	1,347	1,287	1,347	317,000	1,347
2023-11-16	1,375	1,375	1,295	1,316	410,100	1,316
2023-11-15	1,321	1,393	1,320	1,393	516,300	1,393
2023-11-14	1,334	1,399	1,283	1,304	1,009,000	1,304
2023-11-13	1,656	1,669	1,597	1,644	306,500	1,644
2023-11-10	1,640	1,664	1,622	1,651	89,100	1,651
2023-11-09	1,625	1,675	1,620	1,662	75,700	1,662
2023-11-08	1,695	1,699	1,626	1,639	115,200	1,639
2023-11-07	1,711	1,741	1,688	1,695	109,400	1,695
2023-11-06	1,697	1,711	1,667	1,711	119,200	1,711
2023-11-02	1,714	1,729	1,638	1,667	156,800	1,667
2023-11-01	1,673	1,741	1,655	1,714	208,500	1,714
2023-10-31	1,604	1,675	1,584	1,675	162,800	1,675
2023-10-30	1,631	1,674	1,577	1,604	201,600	1,604
2023-10-27	1,555	1,674	1,536	1,671	284,800	1,671
2023-10-26	1,628	1,657	1,505	1,555	510,900	1,555
2023-10-25	1,556	1,717	1,543	1,660	765,900	1,660
2023-10-24	1,540	1,547	1,498	1,521	92,100	1,521
2023-10-23	1,586	1,598	1,535	1,537	89,500	1,537
2023-10-20	1,580	1,600	1,549	1,590	88,500	1,590
2023-10-19	1,620	1,621	1,594	1,594	40,100	1,594
2023-10-18	1,632	1,640	1,612	1,628	57,600	1,628
2023-10-17	1,626	1,640	1,592	1,610	62,600	1,610
2023-10-16	1,580	1,617	1,575	1,617	93,900	1,617
2023-10-13	1,644	1,644	1,592	1,601	130,200	1,601
2023-10-12	1,627	1,650	1,614	1,632	65,700	1,632
2023-10-11	1,685	1,692	1,636	1,639	65,100	1,639
2023-10-10	1,652	1,681	1,651	1,676	72,100	1,676
2023-10-06	1,650	1,665	1,610	1,640	71,800	1,640
2023-10-05	1,664	1,687	1,604	1,650	170,400	1,650
2023-10-04	1,681	1,708	1,634	1,643	190,500	1,643
2023-10-03	1,756	1,756	1,713	1,723	124,800	1,723
2023-10-02	1,786	1,826	1,761	1,768	102,200	1,768
2023-09-29	1,884	1,916	1,785	1,792	186,400	1,792
2023-09-28	1,849	1,939	1,849	1,900	248,800	1,900
2023-09-27	1,773	1,845	1,763	1,844	102,500	1,844
2023-09-26	1,781	1,791	1,738	1,784	116,300	1,784
2023-09-25	1,798	1,815	1,774	1,800	97,100	1,800
2023-09-22	1,729	1,828	1,719	1,813	187,800	1,813
2023-09-21	1,700	1,783	1,696	1,737	278,800	1,737
2023-09-20	1,751	1,765	1,708	1,721	305,100	1,721
2023-09-19	1,790	1,819	1,763	1,779	202,900	1,779
2023-09-15	1,841	1,885	1,793	1,807	288,300	1,807
2023-09-14	1,870	1,949	1,836	1,869	339,600	1,869
2023-09-13	1,864	1,912	1,851	1,909	158,800	1,909
2023-09-12	1,835	1,930	1,826	1,904	185,500	1,904
2023-09-11	1,847	1,872	1,814	1,838	151,500	1,838
2023-09-08	1,902	1,941	1,835	1,858	290,400	1,858
2023-09-07	1,810	1,930	1,792	1,923	331,500	1,923
2023-09-06	1,782	1,831	1,772	1,819	264,300	1,819
2023-09-05	1,820	1,865	1,774	1,786	369,000	1,786
2023-09-04	1,905	1,935	1,815	1,847	334,000	1,847
2023-09-01	1,805	1,922	1,790	1,915	380,400	1,915
2023-08-31	1,825	1,885	1,803	1,805	432,500	1,805
2023-08-30	2,043	2,043	1,800	1,840	1,115,600	1,840
2023-08-29	2,092	2,120	2,010	2,030	433,000	2,030
2023-08-28	2,003	2,100	2,003	2,100	373,300	2,100
2023-08-25	1,970	2,025	1,928	1,984	438,900	1,984
2023-08-24	1,962	2,000	1,891	1,996	377,400	1,996
2023-08-23	1,836	1,988	1,820	1,905	526,300	1,905
2023-08-22	1,782	1,856	1,744	1,849	304,900	1,849
2023-08-21	1,713	1,807	1,695	1,748	319,900	1,748
2023-08-18	1,651	1,718	1,639	1,718	260,100	1,718
2023-08-17	1,710	1,725	1,630	1,630	229,100	1,630
2023-08-16	1,695	1,738	1,659	1,733	220,500	1,733
2023-08-15	1,658	1,744	1,644	1,717	413,000	1,717
2023-08-14	1,609	1,674	1,586	1,643	311,400	1,643
2023-08-10	1,547	1,687	1,547	1,618	424,100	1,618
2023-08-09	1,571	1,660	1,480	1,572	1,420,000	1,572
2023-08-08	1,531	1,531	1,531	1,531	57,500	1,531
2023-08-07	1,193	1,231	1,175	1,231	255,800	1,231
2023-08-04	1,148	1,192	1,143	1,192	101,300	1,192
2023-08-03	1,142	1,156	1,128	1,136	35,800	1,136
2023-08-02	1,130	1,164	1,121	1,152	64,500	1,152
2023-08-01	1,167	1,183	1,136	1,136	75,200	1,136
2023-07-31	1,149	1,174	1,145	1,165	49,700	1,165
2023-07-28	1,122	1,141	1,100	1,137	123,400	1,137
2023-07-27	1,106	1,125	1,099	1,122	43,200	1,122
2023-07-26	1,110	1,115	1,092	1,111	29,100	1,111
2023-07-25	1,093	1,116	1,085	1,115	35,900	1,115
2023-07-24	1,100	1,120	1,096	1,096	41,200	1,096
2023-07-21	1,072	1,107	1,068	1,103	48,500	1,103
2023-07-20	1,074	1,083	1,066	1,081	34,800	1,081
2023-07-19	1,076	1,083	1,061	1,076	30,600	1,076
2023-07-18	1,027	1,061	1,027	1,058	38,800	1,058
2023-07-14	1,041	1,045	1,015	1,027	46,800	1,027
2023-07-13	1,051	1,057	1,027	1,041	57,500	1,041
2023-07-12	1,068	1,068	1,048	1,049	49,200	1,049
2023-07-11	1,098	1,110	1,061	1,068	66,700	1,068
2023-07-10	1,124	1,135	1,091	1,098	75,200	1,098
2023-07-07	1,110	1,137	1,081	1,116	67,900	1,116
2023-07-06	1,114	1,133	1,088	1,111	77,000	1,111
2023-07-05	1,154	1,154	1,111	1,133	61,500	1,133
2023-07-04	1,175	1,184	1,145	1,164	105,000	1,164
2023-07-03	1,155	1,192	1,146	1,188	101,200	1,188
2023-06-30	1,111	1,158	1,107	1,153	93,900	1,153
2023-06-29	1,092	1,127	1,086	1,118	87,100	1,118
2023-06-28	1,097	1,108	1,085	1,094	55,600	1,094
2023-06-27	1,072	1,093	1,057	1,091	79,900	1,091
2023-06-26	1,068	1,142	1,041	1,090	206,800	1,090
2023-06-23	1,053	1,074	1,026	1,054	117,600	1,054
2023-06-22	1,038	1,060	1,026	1,041	93,200	1,041
2023-06-21	1,030	1,050	1,020	1,034	86,600	1,034
2023-06-20	1,013	1,053	1,013	1,040	135,900	1,040
2023-06-19	1,030	1,046	1,006	1,019	179,800	1,019
2023-06-16	1,101	1,101	1,035	1,036	306,000	1,036
2023-06-15	1,045	1,193	1,042	1,116	1,211,700	1,116
2023-06-14	1,038	1,038	1,021	1,038	305,900	1,038
2023-06-13	887	895	872	888	65,400	888
2023-06-12	860	887	860	885	51,200	885
2023-06-09	853	867	849	865	45,800	865
2023-06-08	836	856	830	840	39,900	840
2023-06-07	850	858	835	842	45,800	842
2023-06-06	834	867	834	851	40,600	851
2023-06-05	833	848	821	845	45,000	845
2023-06-02	831	834	809	814	34,200	814
2023-06-01	832	851	826	831	41,000	831
2023-05-31	858	861	827	832	106,000	832
2023-05-30	890	890	870	871	73,000	871
2023-05-29	900	921	892	897	68,100	897
2023-05-26	929	937	904	909	120,700	909
2023-05-25	908	932	902	925	119,000	925
2023-05-24	867	930	864	911	178,900	911
2023-05-23	854	867	832	867	103,300	867
2023-05-22	850	866	823	857	85,400	857
2023-05-19	861	884	850	861	130,100	861
2023-05-18	804	857	795	856	163,800	856
2023-05-17	782	802	766	792	88,500	792
2023-05-16	799	802	774	783	164,800	783
2023-05-15	731	760	731	754	112,400	754
2023-05-12	716	719	709	716	24,400	716
2023-05-11	720	720	705	710	23,900	710
2023-05-10	733	733	711	717	40,800	717
2023-05-09	727	741	727	735	26,700	735
2023-05-08	725	733	724	731	27,800	731
2023-05-02	719	725	700	722	41,700	722
2023-05-01	717	726	703	720	58,200	720
2023-04-28	696	714	696	713	32,700	713
2023-04-27	701	708	696	698	88,500	698
2023-04-26	713	716	700	707	61,000	707
2023-04-25	720	728	713	720	55,200	720
2023-04-24	712	725	707	718	34,700	718
2023-04-21	715	715	692	708	43,600	708
2023-04-20	688	718	687	715	44,500	715
2023-04-19	695	695	677	688	39,200	688
2023-04-18	669	698	669	695	58,700	695
2023-04-17	648	665	644	665	34,700	665
2023-04-14	650	651	644	648	18,800	648
2023-04-13	649	652	641	652	30,600	652
2023-04-12	644	646	637	646	22,100	646
2023-04-11	644	650	636	642	29,300	642
2023-04-10	644	646	630	640	44,900	640
2023-04-07	644	646	633	640	41,000	640
2023-04-06	638	665	638	649	41,400	649
2023-04-05	660	664	640	647	47,300	647
2023-04-04	673	675	665	672	22,700	672
2023-04-03	671	681	664	673	30,800	673
2023-03-31	670	679	659	674	44,100	674
2023-03-30	655	655	637	640	39,700	640
2023-03-29	628	647	628	643	46,000	643
2023-03-28	640	640	621	624	32,100	624
2023-03-27	635	647	631	638	39,800	638
2023-03-24	651	651	625	627	42,600	627
2023-03-23	658	659	638	651	28,100	651
2023-03-22	655	664	646	652	36,500	652
2023-03-20	649	658	635	645	33,800	645
2023-03-17	719	719	631	649	117,600	649
2023-03-16	701	710	694	709	61,600	709
2023-03-15	703	730	703	730	58,200	730
2023-03-14	716	716	693	694	112,600	694
2023-03-13	734	740	709	731	86,000	731
2023-03-10	767	781	741	749	101,300	749
2023-03-09	778	786	769	774	60,100	774
2023-03-08	787	805	777	781	143,100	781
2023-03-07	756	796	756	796	385,400	796
2023-03-06	698	753	695	747	165,100	747
2023-03-03	705	705	685	692	52,100	692
2023-03-02	723	728	702	704	78,900	704
2023-03-01	688	728	679	724	178,500	724
2023-02-28	700	725	688	695	123,200	695
2023-02-27	702	712	685	700	132,700	700
2023-02-24	715	758	702	712	251,500	712
2023-02-22	710	729	683	707	393,800	707
2023-02-21	648	719	648	703	681,200	703
2023-02-20	567	660	566	639	623,200	639
2023-02-17	561	569	560	566	12,700	566
2023-02-16	563	563	558	562	13,500	562
2023-02-15	562	562	553	562	6,200	562
2023-02-14	554	562	554	562	6,300	562
2023-02-13	558	558	548	553	8,400	553
2023-02-10	553	556	551	556	10,000	556
2023-02-09	555	561	553	553	12,800	553
2023-02-08	558	559	556	559	6,700	559
2023-02-07	555	558	553	558	9,500	558
2023-02-06	544	555	543	555	8,900	555
2023-02-03	547	547	536	544	13,500	544
2023-02-02	545	553	545	553	7,400	553
2023-02-01	544	551	541	548	11,900	548
2023-01-31	532	546	531	541	41,900	541
2023-01-30	545	545	526	532	61,400	532
2023-01-27	546	546	543	545	9,600	545
2023-01-26	542	543	537	543	21,000	543
2023-01-25	527	539	524	538	26,200	538
2023-01-24	530	534	526	527	19,200	527
2023-01-23	522	528	519	528	21,600	528
2023-01-20	512	522	512	516	11,300	516
2023-01-19	511	518	510	515	16,300	515
2023-01-18	510	518	509	513	29,000	513
2023-01-17	510	512	509	510	13,500	510
2023-01-16	518	518	510	510	17,900	510
2023-01-13	518	521	514	518	24,700	518
2023-01-12	526	527	518	518	32,300	518
2023-01-11	531	533	523	526	17,500	526
2023-01-10	526	534	526	533	17,800	533
2023-01-06	527	527	521	524	28,100	524
2023-01-05	545	545	532	532	34,200	532
2023-01-04	553	553	545	545	12,000	545

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