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