5210 日本山村硝子(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2854154854054055,0004,472.05
1983-12-2757557554956054,0004,637.68
1983-12-26565565555565106,0004,679.09
1983-12-24589610589610106,0004,592.51
1983-12-2359059458659272,0004,456.99
1983-12-2259159958659165,0004,449.46
1983-12-2160361059559687,0004,487.11
1983-12-2062062060361194,0004,600.04
1983-12-19599630595630226,0004,743.08
1983-12-17583619583619310,0004,660.27
1983-12-16585590580580171,0004,366.65
1983-12-1557958557958578,0004,404.29
1983-12-14585588575575101,0004,329
1983-12-1359059458058545,0004,404.29
1983-12-1258559458459077,0004,441.94
1983-12-0959559557658591,0004,404.29
1983-12-08600607590590411,0004,441.94
1983-12-07586598581595335,0004,479.58
1983-12-06578585576576108,0004,336.53
1983-12-05574580570576113,0004,336.53
1983-12-03588589579580140,0004,366.65
1983-12-02583590573585273,0004,404.29
1983-12-01560583555583418,0004,389.23
1983-11-3055055054154193,0004,073.03
1983-11-29557557545545125,0004,103.14
1983-11-28555563550557157,0004,193.49
1983-11-2654956054554668,0004,110.67
1983-11-2554955054054576,0004,103.14
1983-11-24560560545550151,0004,140.79
1983-11-22546560546553387,0004,163.37
1983-11-2153954553154598,0004,103.14
1983-11-1953853853053587,0004,027.86
1983-11-18525545525530259,0003,990.21
1983-11-17515525511521128,0003,922.45
1983-11-16500525496525191,0003,952.57
1983-11-1549549549049540,0003,726.71
1983-11-1449049849049041,0003,689.06
1983-11-1149650049450058,0003,764.35
1983-11-1049550348648687,0003,658.95
1983-11-0949549549049021,0003,689.06
1983-11-0850351050250364,0003,786.94
1983-11-0748950048849868,0003,749.29
1983-11-0549549549149121,0003,696.59
1983-11-0449949949549545,0003,726.71
1983-11-0250050950050151,0003,771.88
1983-11-01500510498510130,0003,839.64
1983-10-314654704654707,0003,538.49
1983-10-2946246446246420,0003,493.32
1983-10-2846947046146162,0003,470.73
1983-10-2747047246647043,0003,538.49
1983-10-2647547546246546,0003,500.85
1983-10-2548048047547530,0003,576.13
1983-10-2448548547548045,0003,613.78
1983-10-2148148248048021,0003,613.78
1983-10-2048148248048013,0003,613.78
1983-10-194814824814829,0003,628.83
1983-10-1848048048048011,0003,613.78
1983-10-17479480475475144,0003,576.13
1983-10-14500505499499163,0003,756.82
1983-10-13511511500510173,0003,839.64
1983-10-1251051049950565,0003,802
1983-10-1150051450051288,0003,854.70
1983-10-07523523515516227,0003,884.81
1983-10-06525525510522167,0003,929.98
1983-10-05495519495519257,0003,907.40
1983-10-04495498495495321,0003,726.71
1983-10-03489510489499183,0003,756.82
1983-10-0148649548648643,0003,658.95
1983-09-3047948547648570,0003,651.42
1983-09-2948048047447570,0003,576.13
1983-09-2847547947147933,0003,606.25
1983-09-2748048047447414,0003,568.61
1983-09-2648048147948032,0003,613.78
1983-09-2448548548048019,0003,613.78
1983-09-2249049048548519,0003,651.42
1983-09-214915004915004,0003,764.35
1983-09-1950050049049142,0003,696.59
1983-09-1750550549549525,0003,726.71
1983-09-1650050550050554,0003,802
1983-09-1449551049550042,0003,764.35
1983-09-1349551549351525,0003,877.28
1983-09-124985084985008,0003,764.35
1983-09-0951751849850032,0003,764.35
1983-09-08506518498518103,0003,899.87
1983-09-0750550550550512,0003,802
1983-09-0651151550650661,0003,809.52
1983-09-0551051050651017,0003,839.64
1983-09-0350952049550081,0003,764.35
1983-09-02490520490519256,0003,907.40
1983-09-01498498486490139,0003,689.06
1983-08-31496509496499111,0003,756.82
1983-08-30500510496497161,0003,741.77
1983-08-2951951950050053,0003,764.35
1983-08-2751952050951962,0003,907.40
1983-08-26512519505509127,0003,832.11
1983-08-25542554542542134,0004,080.56
1983-08-24564565545545143,0004,103.14
1983-08-23550560549559150,0004,208.54
1983-08-2256056054754935,0004,133.26
1983-08-2055556554956578,0004,253.72
1983-08-19565567550558270,0004,201.02
1983-08-18540570538565268,0004,253.72
1983-08-1753554453453795,0004,042.91
1983-08-16551552543545170,0004,103.14
1983-08-15551562548552124,0004,155.84
1983-08-12573580550554380,0004,170.90
1983-08-11557575552563651,0004,238.66
1983-08-10539564535547468,0004,118.20
1983-08-09545546531535269,0004,027.86
1983-08-085405665405481,015,0004,125.73
1983-08-06509530509530276,0003,990.21
1983-08-05519519510510192,0003,839.64
1983-08-04510523510519237,0003,907.40
1983-08-03501534501514504,0003,869.75
1983-08-02487497483496217,0003,734.24
1983-08-01495500485490133,0003,689.06
1983-07-30499500492500251,0003,764.35
1983-07-29508530500500727,0003,764.35
1983-07-28465535465520927,0003,914.93
1983-07-27460465455460124,0003,463.20
1983-07-2645246045246086,0003,463.20
1983-07-2544245344245351,0003,410.50
1983-07-2344144744044153,0003,320.16
1983-07-2245345444944932,0003,380.39
1983-07-2146046045045071,0003,387.92
1983-07-20462463452462200,0003,478.26
1983-07-19440465438465113,0003,500.85
1983-07-1843244543144057,0003,312.63
1983-07-1544044043243294,0003,252.40
1983-07-14443445436440127,0003,312.63
1983-07-1344044543844527,0003,350.27
1983-07-1244744743143598,0003,274.99
1983-07-1145245244544842,0003,372.86
1983-07-0945545544545075,0003,387.92
1983-07-08458458450450140,0003,387.92
1983-07-0746446845945963,0003,455.67
1983-07-0647047046746952,0003,530.96
1983-07-05471480471472101,0003,553.55
1983-07-04490490481486260,0003,658.95
1983-07-02475490475485283,0003,651.42
1983-07-01470474470470211,0003,538.49
1983-06-30475482470475269,0003,576.13
1983-06-2945045545045044,0003,387.92
1983-06-2846046546046523,0003,500.85
1983-06-274444504444508,0003,387.92
1983-06-2544644944644928,0003,380.39
1983-06-2445345544644649,0003,357.80
1983-06-2345245745045094,0003,387.92
1983-06-22445455445447118,0003,365.33
1983-06-21455470455470221,0003,538.49
1983-06-20435453433452191,0003,402.97
1983-06-1744044043043168,0003,244.87
1983-06-1644644743543684,0003,282.51
1983-06-1544644844644627,0003,357.80
1983-06-1445045544645054,0003,387.92
1983-06-1345045044545025,0003,387.92
1983-06-1044044444044038,0003,312.63
1983-06-0943944443843849,0003,297.57
1983-06-0844144544044262,0003,327.69
1983-06-07450450445450144,0003,387.92
1983-06-0646146445045038,0003,387.92
1983-06-0446646846546664,0003,508.38
1983-06-03449465449465216,0003,500.85
1983-06-02448466448452240,0003,402.97
1983-06-01459459445453214,0003,410.50
1983-05-3146847046046898,0003,523.43
1983-05-3047047546547091,0003,538.49
1983-05-28475480465465383,0003,500.85
1983-05-27466490463475521,0003,576.13
1983-05-264854904754751,135,0003,576.13
1983-05-254284554284301,222,0003,237.34
1983-05-24412430412428611,0003,222.28
1983-05-23414414404409298,0003,079.24
1983-05-20415430415423664,0003,184.64
1983-05-19405415405415246,0003,124.41
1983-05-18400410400408160,0003,071.71
1983-05-1740640640040458,0003,041.60
1983-05-1641041039639664,0002,981.37
1983-05-1440941040941031,0003,086.77
1983-05-1341041040940986,0003,079.24
1983-05-12395405395405105,0003,049.12
1983-05-11412412396410192,0003,086.77
1983-05-10421422415415332,0003,124.41
1983-05-09420423415423107,0003,184.64
1983-05-07415415410411334,0003,094.30
1983-05-06425429415424196,0003,192.17
1983-05-04404445404436353,0003,282.51
1983-05-02399405396405125,0003,049.12
1983-04-30375400375400425,0003,011.48
1983-04-2838038137837840,0002,845.85
1983-04-2737637637637660,0002,830.79
1983-04-2639539539339592,0002,973.84
1983-04-2539339339139374,0002,958.78
1983-04-23395398392393118,0002,958.78
1983-04-22400400390395448,0002,973.84
1983-04-21386400385400843,0003,011.48
1983-04-2037537537337329,0002,808.21
1983-04-1937537537037350,0002,808.21
1983-04-183753753703758,0002,823.26
1983-04-1537237237037038,0002,785.62
1983-04-1436637036637012,0002,785.62
1983-04-1336537036536919,0002,778.09
1983-04-1236236236136113,0002,717.86
1983-04-1135735735735710,0002,687.75
1983-04-093633633623623,0002,725.39
1983-04-0836136136036122,0002,717.86
1983-04-073603603603608,0002,710.33
1983-04-0636536536036013,0002,710.33
1983-04-0536637036637019,0002,785.62
1983-04-043633633633639,0002,732.92
1983-04-0137537537037032,0002,785.62
1983-03-3137537537537542,0002,823.26
1983-03-2936436435135141,0002,642.57
1983-03-2836636636036028,0002,710.33
1983-03-2636536636536520,0002,747.98
1983-03-253663663663665,0002,755.51
1983-03-243653663653665,0002,755.51
1983-03-233693693683684,0002,770.56
1983-03-2236737236737219,0002,800.68
1983-03-183773773753778,0002,838.32
1983-03-1737738037537922,0002,853.38
1983-03-1638038037738041,0002,860.91
1983-03-15374381372381103,0002,868.44
1983-03-143783783733738,0002,808.21
1983-03-1237737737437417,0002,815.74
1983-03-1138038037537553,0002,823.26
1983-03-1036937536937436,0002,815.74
1983-03-0936337036137094,0002,785.62
1983-03-0836937036636643,0002,755.51
1983-03-0737137136536642,0002,755.51
1983-03-0537038036636629,0002,755.51
1983-03-0436837436337485,0002,815.74
1983-03-0337538037037083,0002,785.62
1983-03-0237538037038091,0002,860.91
1983-03-01375380368377139,0002,838.32
1983-02-28381384380380145,0002,860.91
1983-02-26376376365376199,0002,830.79
1983-02-25380385373374339,0002,815.74
1983-02-24374380370380239,0002,860.91
1983-02-23373377372375229,0002,823.26
1983-02-22360380360380540,0002,860.91
1983-02-21342360342358167,0002,695.28
1983-02-18340343340340112,0002,559.76
1983-02-17330340330338123,0002,544.70
1983-02-1632132532132530,0002,446.83
1983-02-1532533032532639,0002,454.36
1983-02-1432833032833028,0002,484.47
1983-02-1233033033033020,0002,484.47
1983-02-1033033032133037,0002,484.47
1983-02-0933133133033036,0002,484.47
1983-02-0832734032733157,0002,492
1983-02-0732132532132543,0002,446.83
1983-02-0532432432332330,0002,431.77
1983-02-0433233232532548,0002,446.83
1983-02-0333133132633167,0002,492
1983-02-0233033032533056,0002,484.47
1983-02-0131332531332195,0002,416.71
1983-01-3132032031031055,0002,333.90
1983-01-2931532031531511,0002,371.54
1983-01-2830731530731026,0002,333.90
1983-01-2730831530831530,0002,371.54
1983-01-26306308306308147,0002,318.84
1983-01-2530530830530531,0002,296.25
1983-01-2431231230931029,0002,333.90
1983-01-2231131131131111,0002,341.43
1983-01-2131331431031052,0002,333.90
1983-01-2031532031531557,0002,371.54
1983-01-1931732031631668,0002,379.07
1983-01-1833033031531537,0002,371.54
1983-01-17334338330331101,0002,492
1983-01-14338338331333128,0002,507.06
1983-01-13329330324330298,0002,484.47
1983-01-12315325313325270,0002,446.83
1983-01-11305305301305179,0002,296.25
1983-01-1029930029729944,0002,251.08
1983-01-0829929929429961,0002,251.08
1983-01-0730130129029065,0002,183.32
1983-01-0630030329629699,0002,228.50
1983-01-05297300295300226,0002,258.61

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