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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,463 | 1,464 | 1,438 | 1,438 | 65,200 | 1,438 |
| 2024-07-25 | 1,455 | 1,462 | 1,439 | 1,454 | 94,600 | 1,454 |
| 2024-07-24 | 1,476 | 1,489 | 1,463 | 1,463 | 65,700 | 1,463 |
| 2024-07-23 | 1,487 | 1,504 | 1,481 | 1,490 | 39,400 | 1,490 |
| 2024-07-22 | 1,563 | 1,563 | 1,473 | 1,473 | 121,000 | 1,473 |
| 2024-07-19 | 1,539 | 1,543 | 1,518 | 1,527 | 44,500 | 1,527 |
| 2024-07-18 | 1,560 | 1,560 | 1,536 | 1,538 | 31,500 | 1,538 |
| 2024-07-17 | 1,575 | 1,575 | 1,546 | 1,553 | 40,900 | 1,553 |
| 2024-07-16 | 1,563 | 1,586 | 1,563 | 1,570 | 38,200 | 1,570 |
| 2024-07-12 | 1,547 | 1,584 | 1,539 | 1,562 | 54,000 | 1,562 |
| 2024-07-11 | 1,540 | 1,560 | 1,534 | 1,556 | 47,900 | 1,556 |
| 2024-07-10 | 1,568 | 1,572 | 1,523 | 1,532 | 82,900 | 1,532 |
| 2024-07-09 | 1,580 | 1,580 | 1,557 | 1,565 | 101,600 | 1,565 |
| 2024-07-08 | 1,625 | 1,625 | 1,578 | 1,580 | 79,700 | 1,580 |
| 2024-07-05 | 1,664 | 1,664 | 1,624 | 1,634 | 59,800 | 1,634 |
| 2024-07-04 | 1,654 | 1,667 | 1,643 | 1,661 | 33,900 | 1,661 |
| 2024-07-03 | 1,658 | 1,674 | 1,651 | 1,663 | 65,300 | 1,663 |
| 2024-07-02 | 1,646 | 1,656 | 1,635 | 1,647 | 52,100 | 1,647 |
| 2024-07-01 | 1,657 | 1,661 | 1,639 | 1,646 | 32,500 | 1,646 |
| 2024-06-28 | 1,667 | 1,677 | 1,640 | 1,652 | 61,800 | 1,652 |
| 2024-06-27 | 1,672 | 1,687 | 1,666 | 1,678 | 36,800 | 1,678 |
| 2024-06-26 | 1,700 | 1,701 | 1,663 | 1,672 | 62,300 | 1,672 |
| 2024-06-25 | 1,654 | 1,699 | 1,650 | 1,699 | 63,500 | 1,699 |
| 2024-06-24 | 1,690 | 1,690 | 1,640 | 1,666 | 64,800 | 1,666 |
| 2024-06-21 | 1,662 | 1,708 | 1,662 | 1,679 | 74,000 | 1,679 |
| 2024-06-20 | 1,641 | 1,678 | 1,632 | 1,660 | 50,200 | 1,660 |
| 2024-06-19 | 1,658 | 1,663 | 1,629 | 1,641 | 43,700 | 1,641 |
| 2024-06-18 | 1,681 | 1,685 | 1,639 | 1,644 | 62,200 | 1,644 |
| 2024-06-17 | 1,680 | 1,704 | 1,630 | 1,668 | 76,800 | 1,668 |
| 2024-06-14 | 1,630 | 1,664 | 1,628 | 1,652 | 51,000 | 1,652 |
| 2024-06-13 | 1,651 | 1,651 | 1,630 | 1,640 | 46,400 | 1,640 |
| 2024-06-12 | 1,675 | 1,702 | 1,651 | 1,664 | 56,400 | 1,664 |
| 2024-06-11 | 1,701 | 1,734 | 1,693 | 1,693 | 49,300 | 1,693 |
| 2024-06-10 | 1,702 | 1,731 | 1,697 | 1,704 | 42,800 | 1,704 |
| 2024-06-07 | 1,689 | 1,717 | 1,665 | 1,697 | 75,000 | 1,697 |
| 2024-06-06 | 1,720 | 1,752 | 1,688 | 1,692 | 52,400 | 1,692 |
| 2024-06-05 | 1,744 | 1,753 | 1,715 | 1,721 | 50,200 | 1,721 |
| 2024-06-04 | 1,759 | 1,788 | 1,750 | 1,750 | 41,100 | 1,750 |
| 2024-06-03 | 1,754 | 1,785 | 1,740 | 1,759 | 51,700 | 1,759 |
| 2024-05-31 | 1,733 | 1,749 | 1,703 | 1,748 | 50,100 | 1,748 |
| 2024-05-30 | 1,690 | 1,742 | 1,659 | 1,702 | 84,700 | 1,702 |
| 2024-05-29 | 1,758 | 1,760 | 1,710 | 1,711 | 50,100 | 1,711 |
| 2024-05-28 | 1,739 | 1,785 | 1,734 | 1,747 | 85,900 | 1,747 |
| 2024-05-27 | 1,719 | 1,739 | 1,704 | 1,739 | 67,200 | 1,739 |
| 2024-05-24 | 1,808 | 1,850 | 1,724 | 1,724 | 204,300 | 1,724 |
| 2024-05-23 | 1,802 | 1,827 | 1,743 | 1,768 | 117,200 | 1,768 |
| 2024-05-22 | 1,870 | 1,913 | 1,790 | 1,830 | 222,400 | 1,830 |
| 2024-05-21 | 1,977 | 2,095 | 1,875 | 1,879 | 780,500 | 1,879 |
| 2024-05-20 | 1,857 | 1,977 | 1,837 | 1,977 | 860,500 | 1,977 |
| 2024-05-17 | 1,465 | 1,577 | 1,456 | 1,577 | 153,800 | 1,577 |
| 2024-05-16 | 1,429 | 1,506 | 1,368 | 1,492 | 356,900 | 1,492 |
| 2024-05-15 | 1,526 | 1,542 | 1,486 | 1,489 | 175,700 | 1,489 |
| 2024-05-14 | 1,461 | 1,519 | 1,459 | 1,511 | 153,500 | 1,511 |
| 2024-05-13 | 1,434 | 1,469 | 1,413 | 1,459 | 191,600 | 1,459 |
| 2024-05-10 | 1,444 | 1,470 | 1,441 | 1,461 | 154,100 | 1,461 |
| 2024-05-09 | 1,430 | 1,446 | 1,415 | 1,424 | 55,600 | 1,424 |
| 2024-05-08 | 1,411 | 1,431 | 1,406 | 1,425 | 44,900 | 1,425 |
| 2024-05-07 | 1,410 | 1,431 | 1,410 | 1,414 | 57,500 | 1,414 |
| 2024-05-02 | 1,416 | 1,421 | 1,390 | 1,406 | 98,700 | 1,406 |
| 2024-05-01 | 1,432 | 1,432 | 1,411 | 1,420 | 63,200 | 1,420 |
| 2024-04-30 | 1,444 | 1,474 | 1,436 | 1,440 | 61,900 | 1,440 |
| 2024-04-26 | 1,444 | 1,445 | 1,409 | 1,439 | 163,200 | 1,439 |
| 2024-04-25 | 1,490 | 1,490 | 1,453 | 1,453 | 78,300 | 1,453 |
| 2024-04-24 | 1,496 | 1,503 | 1,480 | 1,491 | 35,900 | 1,491 |
| 2024-04-23 | 1,503 | 1,518 | 1,485 | 1,492 | 65,100 | 1,492 |
| 2024-04-22 | 1,500 | 1,505 | 1,478 | 1,501 | 54,200 | 1,501 |
| 2024-04-19 | 1,507 | 1,512 | 1,442 | 1,486 | 140,200 | 1,486 |
| 2024-04-18 | 1,509 | 1,533 | 1,502 | 1,515 | 42,100 | 1,515 |
| 2024-04-17 | 1,535 | 1,551 | 1,509 | 1,510 | 74,900 | 1,510 |
| 2024-04-16 | 1,581 | 1,581 | 1,522 | 1,522 | 92,000 | 1,522 |
| 2024-04-15 | 1,561 | 1,590 | 1,555 | 1,582 | 39,700 | 1,582 |
| 2024-04-12 | 1,586 | 1,600 | 1,576 | 1,584 | 38,200 | 1,584 |
| 2024-04-11 | 1,591 | 1,600 | 1,556 | 1,585 | 112,300 | 1,585 |
| 2024-04-10 | 1,576 | 1,630 | 1,568 | 1,616 | 70,000 | 1,616 |
| 2024-04-09 | 1,580 | 1,598 | 1,567 | 1,575 | 84,300 | 1,575 |
| 2024-04-08 | 1,615 | 1,633 | 1,578 | 1,578 | 105,500 | 1,578 |
| 2024-04-05 | 1,614 | 1,628 | 1,593 | 1,610 | 94,400 | 1,610 |
| 2024-04-04 | 1,700 | 1,703 | 1,641 | 1,643 | 73,000 | 1,643 |
| 2024-04-03 | 1,685 | 1,727 | 1,671 | 1,700 | 74,200 | 1,700 |
| 2024-04-02 | 1,743 | 1,756 | 1,663 | 1,692 | 104,900 | 1,692 |
| 2024-04-01 | 1,730 | 1,769 | 1,708 | 1,725 | 149,600 | 1,725 |
| 2024-03-29 | 1,674 | 1,724 | 1,668 | 1,713 | 93,800 | 1,713 |
| 2024-03-28 | 1,645 | 1,683 | 1,643 | 1,667 | 112,600 | 1,667 |
| 2024-03-27 | 1,654 | 1,690 | 1,644 | 1,672 | 174,300 | 1,672 |
| 2024-03-26 | 1,652 | 1,664 | 1,638 | 1,652 | 91,600 | 1,652 |
| 2024-03-25 | 1,660 | 1,671 | 1,645 | 1,658 | 95,800 | 1,658 |
| 2024-03-22 | 1,659 | 1,682 | 1,637 | 1,663 | 86,700 | 1,663 |
| 2024-03-21 | 1,625 | 1,683 | 1,625 | 1,658 | 231,500 | 1,658 |
| 2024-03-19 | 1,550 | 1,585 | 1,543 | 1,585 | 105,500 | 1,585 |
| 2024-03-18 | 1,565 | 1,584 | 1,543 | 1,565 | 107,300 | 1,565 |
| 2024-03-15 | 1,560 | 1,570 | 1,541 | 1,563 | 59,900 | 1,563 |
| 2024-03-14 | 1,557 | 1,578 | 1,547 | 1,568 | 80,900 | 1,568 |
| 2024-03-13 | 1,609 | 1,613 | 1,547 | 1,562 | 82,900 | 1,562 |
| 2024-03-12 | 1,584 | 1,601 | 1,549 | 1,579 | 83,500 | 1,579 |
| 2024-03-11 | 1,610 | 1,631 | 1,569 | 1,593 | 140,000 | 1,593 |
| 2024-03-08 | 1,563 | 1,632 | 1,563 | 1,632 | 112,200 | 1,632 |
| 2024-03-07 | 1,586 | 1,588 | 1,552 | 1,577 | 153,400 | 1,577 |
| 2024-03-06 | 1,499 | 1,570 | 1,490 | 1,570 | 145,400 | 1,570 |
| 2024-03-05 | 1,473 | 1,503 | 1,467 | 1,502 | 104,100 | 1,502 |
| 2024-03-04 | 1,486 | 1,489 | 1,459 | 1,473 | 119,600 | 1,473 |
| 2024-03-01 | 1,486 | 1,500 | 1,464 | 1,485 | 158,200 | 1,485 |
| 2024-02-29 | 1,484 | 1,491 | 1,460 | 1,478 | 108,800 | 1,478 |
| 2024-02-28 | 1,495 | 1,509 | 1,486 | 1,491 | 142,100 | 1,491 |
| 2024-02-27 | 1,528 | 1,528 | 1,495 | 1,508 | 123,400 | 1,508 |
| 2024-02-26 | 1,475 | 1,534 | 1,450 | 1,530 | 222,300 | 1,530 |
| 2024-02-22 | 1,477 | 1,491 | 1,450 | 1,461 | 115,400 | 1,461 |
| 2024-02-21 | 1,484 | 1,484 | 1,445 | 1,461 | 137,800 | 1,461 |
| 2024-02-20 | 1,500 | 1,508 | 1,478 | 1,485 | 113,500 | 1,485 |
| 2024-02-19 | 1,427 | 1,486 | 1,423 | 1,480 | 177,100 | 1,480 |
| 2024-02-16 | 1,414 | 1,430 | 1,392 | 1,425 | 166,600 | 1,425 |
| 2024-02-15 | 1,427 | 1,439 | 1,385 | 1,405 | 266,800 | 1,405 |
| 2024-02-14 | 1,449 | 1,458 | 1,413 | 1,429 | 338,000 | 1,429 |
| 2024-02-13 | 1,521 | 1,570 | 1,481 | 1,500 | 698,200 | 1,500 |
| 2024-02-09 | 1,448 | 1,480 | 1,430 | 1,450 | 253,500 | 1,450 |
| 2024-02-08 | 1,462 | 1,472 | 1,441 | 1,452 | 114,800 | 1,452 |
| 2024-02-07 | 1,450 | 1,463 | 1,438 | 1,462 | 111,200 | 1,462 |
| 2024-02-06 | 1,441 | 1,460 | 1,423 | 1,459 | 106,300 | 1,459 |
| 2024-02-05 | 1,428 | 1,444 | 1,408 | 1,442 | 85,100 | 1,442 |
| 2024-02-02 | 1,432 | 1,454 | 1,414 | 1,423 | 76,800 | 1,423 |
| 2024-02-01 | 1,449 | 1,456 | 1,431 | 1,431 | 109,000 | 1,431 |
| 2024-01-31 | 1,412 | 1,457 | 1,401 | 1,450 | 190,200 | 1,450 |
| 2024-01-30 | 1,408 | 1,414 | 1,382 | 1,409 | 170,400 | 1,409 |
| 2024-01-29 | 1,387 | 1,412 | 1,387 | 1,390 | 94,200 | 1,390 |
| 2024-01-26 | 1,406 | 1,410 | 1,384 | 1,392 | 87,400 | 1,392 |
| 2024-01-25 | 1,398 | 1,416 | 1,388 | 1,407 | 89,900 | 1,407 |
| 2024-01-24 | 1,384 | 1,407 | 1,376 | 1,398 | 58,100 | 1,398 |
| 2024-01-23 | 1,392 | 1,399 | 1,377 | 1,383 | 81,600 | 1,383 |
| 2024-01-22 | 1,401 | 1,406 | 1,385 | 1,390 | 55,200 | 1,390 |
| 2024-01-19 | 1,387 | 1,394 | 1,375 | 1,388 | 64,400 | 1,388 |
| 2024-01-18 | 1,380 | 1,395 | 1,377 | 1,378 | 61,000 | 1,378 |
| 2024-01-17 | 1,415 | 1,420 | 1,383 | 1,383 | 138,200 | 1,383 |
| 2024-01-16 | 1,429 | 1,429 | 1,410 | 1,417 | 76,000 | 1,417 |
| 2024-01-15 | 1,383 | 1,430 | 1,383 | 1,422 | 138,100 | 1,422 |
| 2024-01-12 | 1,400 | 1,402 | 1,373 | 1,381 | 118,100 | 1,381 |
| 2024-01-11 | 1,410 | 1,425 | 1,393 | 1,408 | 114,600 | 1,408 |
| 2024-01-10 | 1,431 | 1,431 | 1,400 | 1,408 | 135,300 | 1,408 |
| 2024-01-09 | 1,423 | 1,441 | 1,412 | 1,438 | 126,100 | 1,438 |
| 2024-01-05 | 1,427 | 1,431 | 1,403 | 1,406 | 86,000 | 1,406 |
| 2024-01-04 | 1,391 | 1,435 | 1,390 | 1,426 | 120,500 | 1,426 |
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
