5210 日本山村硝子(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-211,6621,7081,6621,67974,0001,679
2024-06-201,6411,6781,6321,66050,2001,660
2024-06-191,6581,6631,6291,64143,7001,641
2024-06-181,6811,6851,6391,64462,2001,644
2024-06-171,6801,7041,6301,66876,8001,668
2024-06-141,6301,6641,6281,65251,0001,652
2024-06-131,6511,6511,6301,64046,4001,640
2024-06-121,6751,7021,6511,66456,4001,664
2024-06-111,7011,7341,6931,69349,3001,693
2024-06-101,7021,7311,6971,70442,8001,704
2024-06-071,6891,7171,6651,69775,0001,697
2024-06-061,7201,7521,6881,69252,4001,692
2024-06-051,7441,7531,7151,72150,2001,721
2024-06-041,7591,7881,7501,75041,1001,750
2024-06-031,7541,7851,7401,75951,7001,759
2024-05-311,7331,7491,7031,74850,1001,748
2024-05-301,6901,7421,6591,70284,7001,702
2024-05-291,7581,7601,7101,71150,1001,711
2024-05-281,7391,7851,7341,74785,9001,747
2024-05-271,7191,7391,7041,73967,2001,739
2024-05-241,8081,8501,7241,724204,3001,724
2024-05-231,8021,8271,7431,768117,2001,768
2024-05-221,8701,9131,7901,830222,4001,830
2024-05-211,9772,0951,8751,879780,5001,879
2024-05-201,8571,9771,8371,977860,5001,977
2024-05-171,4651,5771,4561,577153,8001,577
2024-05-161,4291,5061,3681,492356,9001,492
2024-05-151,5261,5421,4861,489175,7001,489
2024-05-141,4611,5191,4591,511153,5001,511
2024-05-131,4341,4691,4131,459191,6001,459
2024-05-101,4441,4701,4411,461154,1001,461
2024-05-091,4301,4461,4151,42455,6001,424
2024-05-081,4111,4311,4061,42544,9001,425
2024-05-071,4101,4311,4101,41457,5001,414
2024-05-021,4161,4211,3901,40698,7001,406
2024-05-011,4321,4321,4111,42063,2001,420
2024-04-301,4441,4741,4361,44061,9001,440
2024-04-261,4441,4451,4091,439163,2001,439
2024-04-251,4901,4901,4531,45378,3001,453
2024-04-241,4961,5031,4801,49135,9001,491
2024-04-231,5031,5181,4851,49265,1001,492
2024-04-221,5001,5051,4781,50154,2001,501
2024-04-191,5071,5121,4421,486140,2001,486
2024-04-181,5091,5331,5021,51542,1001,515
2024-04-171,5351,5511,5091,51074,9001,510
2024-04-161,5811,5811,5221,52292,0001,522
2024-04-151,5611,5901,5551,58239,7001,582
2024-04-121,5861,6001,5761,58438,2001,584
2024-04-111,5911,6001,5561,585112,3001,585
2024-04-101,5761,6301,5681,61670,0001,616
2024-04-091,5801,5981,5671,57584,3001,575
2024-04-081,6151,6331,5781,578105,5001,578
2024-04-051,6141,6281,5931,61094,4001,610
2024-04-041,7001,7031,6411,64373,0001,643
2024-04-031,6851,7271,6711,70074,2001,700
2024-04-021,7431,7561,6631,692104,9001,692
2024-04-011,7301,7691,7081,725149,6001,725
2024-03-291,6741,7241,6681,71393,8001,713
2024-03-281,6451,6831,6431,667112,6001,667
2024-03-271,6541,6901,6441,672174,3001,672
2024-03-261,6521,6641,6381,65291,6001,652
2024-03-251,6601,6711,6451,65895,8001,658
2024-03-221,6591,6821,6371,66386,7001,663
2024-03-211,6251,6831,6251,658231,5001,658
2024-03-191,5501,5851,5431,585105,5001,585
2024-03-181,5651,5841,5431,565107,3001,565
2024-03-151,5601,5701,5411,56359,9001,563
2024-03-141,5571,5781,5471,56880,9001,568
2024-03-131,6091,6131,5471,56282,9001,562
2024-03-121,5841,6011,5491,57983,5001,579
2024-03-111,6101,6311,5691,593140,0001,593
2024-03-081,5631,6321,5631,632112,2001,632
2024-03-071,5861,5881,5521,577153,4001,577
2024-03-061,4991,5701,4901,570145,4001,570
2024-03-051,4731,5031,4671,502104,1001,502
2024-03-041,4861,4891,4591,473119,6001,473
2024-03-011,4861,5001,4641,485158,2001,485
2024-02-291,4841,4911,4601,478108,8001,478
2024-02-281,4951,5091,4861,491142,1001,491
2024-02-271,5281,5281,4951,508123,4001,508
2024-02-261,4751,5341,4501,530222,3001,530
2024-02-221,4771,4911,4501,461115,4001,461
2024-02-211,4841,4841,4451,461137,8001,461
2024-02-201,5001,5081,4781,485113,5001,485
2024-02-191,4271,4861,4231,480177,1001,480
2024-02-161,4141,4301,3921,425166,6001,425
2024-02-151,4271,4391,3851,405266,8001,405
2024-02-141,4491,4581,4131,429338,0001,429
2024-02-131,5211,5701,4811,500698,2001,500
2024-02-091,4481,4801,4301,450253,5001,450
2024-02-081,4621,4721,4411,452114,8001,452
2024-02-071,4501,4631,4381,462111,2001,462
2024-02-061,4411,4601,4231,459106,3001,459
2024-02-051,4281,4441,4081,44285,1001,442
2024-02-021,4321,4541,4141,42376,8001,423
2024-02-011,4491,4561,4311,431109,0001,431
2024-01-311,4121,4571,4011,450190,2001,450
2024-01-301,4081,4141,3821,409170,4001,409
2024-01-291,3871,4121,3871,39094,2001,390
2024-01-261,4061,4101,3841,39287,4001,392
2024-01-251,3981,4161,3881,40789,9001,407
2024-01-241,3841,4071,3761,39858,1001,398
2024-01-231,3921,3991,3771,38381,6001,383
2024-01-221,4011,4061,3851,39055,2001,390
2024-01-191,3871,3941,3751,38864,4001,388
2024-01-181,3801,3951,3771,37861,0001,378
2024-01-171,4151,4201,3831,383138,2001,383
2024-01-161,4291,4291,4101,41776,0001,417
2024-01-151,3831,4301,3831,422138,1001,422
2024-01-121,4001,4021,3731,381118,1001,381
2024-01-111,4101,4251,3931,408114,6001,408
2024-01-101,4311,4311,4001,408135,3001,408
2024-01-091,4231,4411,4121,438126,1001,438
2024-01-051,4271,4311,4031,40686,0001,406
2024-01-041,3911,4351,3901,426120,5001,426

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