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
2023-05-26929937904909120,700909
2023-05-25908932902925119,000925
2023-05-24867930864911178,900911
2023-05-23854867832867103,300867
2023-05-2285086682385785,400857
2023-05-19861884850861130,100861
2023-05-18804857795856163,800856
2023-05-1778280276679288,500792
2023-05-16799802774783164,800783
2023-05-15731760731754112,400754
2023-05-1271671970971624,400716
2023-05-1172072070571023,900710
2023-05-1073373371171740,800717
2023-05-0972774172773526,700735
2023-05-0872573372473127,800731
2023-05-0271972570072241,700722
2023-05-0171772670372058,200720
2023-04-2869671469671332,700713
2023-04-2770170869669888,500698
2023-04-2671371670070761,000707
2023-04-2572072871372055,200720
2023-04-2471272570771834,700718
2023-04-2171571569270843,600708
2023-04-2068871868771544,500715
2023-04-1969569567768839,200688
2023-04-1866969866969558,700695
2023-04-1764866564466534,700665
2023-04-1465065164464818,800648
2023-04-1364965264165230,600652
2023-04-1264464663764622,100646
2023-04-1164465063664229,300642
2023-04-1064464663064044,900640
2023-04-0764464663364041,000640
2023-04-0663866563864941,400649
2023-04-0566066464064747,300647
2023-04-0467367566567222,700672
2023-04-0367168166467330,800673
2023-03-3167067965967444,100674
2023-03-3065565563764039,700640
2023-03-2962864762864346,000643
2023-03-2864064062162432,100624
2023-03-2763564763163839,800638
2023-03-2465165162562742,600627
2023-03-2365865963865128,100651
2023-03-2265566464665236,500652
2023-03-2064965863564533,800645
2023-03-17719719631649117,600649
2023-03-1670171069470961,600709
2023-03-1570373070373058,200730
2023-03-14716716693694112,600694
2023-03-1373474070973186,000731
2023-03-10767781741749101,300749
2023-03-0977878676977460,100774
2023-03-08787805777781143,100781
2023-03-07756796756796385,400796
2023-03-06698753695747165,100747
2023-03-0370570568569252,100692
2023-03-0272372870270478,900704
2023-03-01688728679724178,500724
2023-02-28700725688695123,200695
2023-02-27702712685700132,700700
2023-02-24715758702712251,500712
2023-02-22710729683707393,800707
2023-02-21648719648703681,200703
2023-02-20567660566639623,200639
2023-02-1756156956056612,700566
2023-02-1656356355856213,500562
2023-02-155625625535626,200562
2023-02-145545625545626,300562
2023-02-135585585485538,400553
2023-02-1055355655155610,000556
2023-02-0955556155355312,800553
2023-02-085585595565596,700559
2023-02-075555585535589,500558
2023-02-065445555435558,900555
2023-02-0354754753654413,500544
2023-02-025455535455537,400553
2023-02-0154455154154811,900548
2023-01-3153254653154141,900541
2023-01-3054554552653261,400532
2023-01-275465465435459,600545
2023-01-2654254353754321,000543
2023-01-2552753952453826,200538
2023-01-2453053452652719,200527
2023-01-2352252851952821,600528
2023-01-2051252251251611,300516
2023-01-1951151851051516,300515
2023-01-1851051850951329,000513
2023-01-1751051250951013,500510
2023-01-1651851851051017,900510
2023-01-1351852151451824,700518
2023-01-1252652751851832,300518
2023-01-1153153352352617,500526
2023-01-1052653452653317,800533
2023-01-0652752752152428,100524
2023-01-0554554553253234,200532
2023-01-0455355354554512,000545

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