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 |
---|---|---|---|---|---|---|
2023-02-08 | 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