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 |
---|---|---|---|---|---|---|
2023-05-26 | 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