5210 日本山村硝子(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2859060059060069,0005,217.39
1984-12-27545550540550226,0004,782.61
1984-12-265505505405408,0004,695.65
1984-12-255425425365408,0004,695.65
1984-12-245395395355354,0004,652.17
1984-12-2255055053053014,0004,608.70
1984-12-2154054553554033,0004,695.65
1984-12-2054855054154125,0004,704.35
1984-12-195515515485506,0004,782.61
1984-12-1855556154555216,0004,800
1984-12-1755555554155527,0004,826.09
1984-12-1554455554055565,0004,826.09
1984-12-1455156054555099,0004,782.61
1984-12-135515605515606,0004,869.57
1984-12-1255955954054015,0004,695.65
1984-12-1156057055255241,0004,800
1984-12-105525565525569,0004,834.78
1984-12-0757057555155119,0004,791.30
1984-12-065705805705804,0005,043.48
1984-12-0556556556556518,0004,913.04
1984-12-015855855855852,0005,086.96
1984-11-3058558558558532,0005,086.96
1984-11-2958559057559037,0005,130.43
1984-11-2859060159059537,0005,173.91
1984-11-2759660159359559,0005,173.91
1984-11-2659359359359314,0005,156.52
1984-11-2460460560360328,0005,243.48
1984-11-226126246046249,0005,426.09
1984-11-2161062060160235,0005,234.78
1984-11-2064064064064027,0005,565.22
1984-11-1963065063064053,0005,565.22
1984-11-1764564564064037,0005,565.22
1984-11-16680697635655893,0005,695.65
1984-11-15625669625669543,0005,817.39
1984-11-14614625614620152,0005,391.30
1984-11-1358160958160967,0005,295.65
1984-11-1259059059059022,0005,130.43
1984-11-0958962058962024,0005,391.30
1984-11-0856959056059066,0005,130.43
1984-11-0759059057957970,0005,034.78
1984-11-0662962959561085,0005,304.35
1984-11-05619630606624123,0005,426.09
1984-11-0261762561062081,0005,391.30
1984-11-01600619594617201,0005,365.22
1984-10-3159260059259535,0005,173.91
1984-10-30620620595620284,0005,391.30
1984-10-29629648619630378,0005,478.26
1984-10-27620635610627264,0005,452.17
1984-10-26592610580610567,0005,304.35
1984-10-25580600575594211,0005,165.22
1984-10-2452157052157060,0004,956.52
1984-10-235215215215216,0004,530.43
1984-10-2250050550050512,0004,391.30
1984-10-204984984984982,0004,330.43
1984-10-195005004934958,0004,304.35
1984-10-185005004914927,0004,278.26
1984-10-175005005005009,0004,347.83
1984-10-1650650650150112,0004,356.52
1984-10-155055055015056,0004,391.30
1984-10-125055055005004,0004,347.83
1984-10-115095095055095,0004,426.09
1984-10-095115115105103,0004,434.78
1984-10-085105105075108,0004,434.78
1984-10-0551151151051015,0004,434.78
1984-10-045155165155163,0004,486.96
1984-10-035155155055119,0004,443.48
1984-10-025155155135133,0004,460.87
1984-10-015105105105103,0004,434.78
1984-09-295105105105102,0004,434.78
1984-09-285095145095148,0004,469.57
1984-09-2751551550950911,0004,426.09
1984-09-2652052051451410,0004,469.57
1984-09-2552552551551520,0004,478.26
1984-09-225155155155157,0004,478.26
1984-09-2152152151551517,0004,478.26
1984-09-2052752752052017,0004,521.74
1984-09-195335335325329,0004,626.09
1984-09-185345345345342,0004,643.48
1984-09-1754054053253218,0004,626.09
1984-09-1453153253153214,0004,626.09
1984-09-1252752752752735,0004,582.61
1984-09-1152052052052027,0004,521.74
1984-09-0656056056056031,0004,869.57
1984-09-0556056056056036,0004,869.57
1984-09-045515515515516,0004,791.30
1984-09-0354854854854822,0004,765.22
1984-09-015805805685685,0004,939.13
1984-08-315905905705708,0004,956.52
1984-08-3057059057058033,0005,043.48
1984-08-2954056054055048,0004,782.61
1984-08-2555456055456021,0004,869.57
1984-08-245585585585586,0004,852.17
1984-08-235605605605602,0004,869.57
1984-08-2253355153355111,0004,791.30
1984-08-215035035035036,0004,373.91
1984-08-135305305285283,0004,591.30
1984-08-0653053053053024,0004,608.70
1984-08-0348048048048011,0004,173.91
1984-08-024804804804804,0004,173.91
1984-08-0149049048048415,0004,208.70
1984-07-3149149248748718,0004,234.78
1984-07-3049149149049111,0004,269.57
1984-07-284904904904901,0004,260.87
1984-07-274904904904901,0004,260.87
1984-07-2648849048848822,0004,243.48
1984-07-244984984984981,0004,330.43
1984-07-235055105055105,0004,434.78
1984-07-215105105105107,0004,434.78
1984-07-205155155105106,0004,434.78
1984-07-195205205205204,0004,521.74
1984-07-185295305285283,0004,591.30
1984-07-175305305305301,0004,608.70
1984-07-165305305305302,0004,608.70
1984-07-135305305305302,0004,608.70
1984-07-125395395395393,0004,686.96
1984-07-115425425425421,0004,713.04
1984-07-105415415405413,0004,704.35
1984-07-095415415415416,0004,704.35
1984-07-065325335325336,0004,634.78
1984-07-055325325325325,0004,626.09
1984-07-025215215215211,0004,530.43
1984-06-285125125125122,0004,452.17
1984-06-275105105095104,0004,434.78
1984-06-2654155053654018,0004,472.05
1984-06-255505505455467,0004,521.74
1984-06-235425425425421,0004,488.61
1984-06-2154154254154221,0004,488.61
1984-06-1357858357458117,0004,811.59
1984-06-1256057455057418,0004,753.62
1984-06-1156056055856014,0004,637.68
1984-06-0856056055956014,0004,637.68
1984-06-075425455425458,0004,513.46
1984-06-065455455435439,0004,496.89
1984-06-0555255254254217,0004,488.61
1984-06-045485495485489,0004,538.30
1984-06-025485485485485,0004,538.30
1984-06-0155055055055016,0004,554.87
1984-05-315585585555558,0004,596.27
1984-05-3055655755655710,0004,612.84
1984-05-2956056055155115,0004,563.15
1984-05-2856056955055023,0004,554.87
1984-05-26564564555555107,0004,596.27
1984-05-2557057456056564,0004,679.09
1984-05-2456557456557016,0004,720.50
1984-05-2356057556057514,0004,761.90
1984-05-2259659659059011,0004,886.13
1984-05-2160060059059613,0004,935.82
1984-05-195956005955958,0004,927.54
1984-05-176246246246242,0005,167.70
1984-05-1661563461563023,0005,217.39
1984-05-156066116066119,0005,060.04
1984-05-1461161261061111,0005,060.04
1984-05-116106106056057,0005,010.35
1984-05-106276276276271,0005,192.55
1984-05-096256296206208,0005,134.58
1984-05-086306306286289,0005,200.83
1984-05-046316316306306,0005,217.39
1984-05-0262062862062841,0005,200.83
1984-05-016116166116164,0005,101.45
1984-04-2861161261061019,0005,051.76
1984-04-2761161961061024,0005,051.76
1984-04-266286286206209,0005,134.58
1984-04-2562163562162858,0005,200.83
1984-04-2462963862862936,0005,209.11
1984-04-2363063062162529,0005,175.98
1984-04-2163863861061023,0005,051.76
1984-04-2063564062663234,0005,233.95
1984-04-1964564663263517,0005,258.80
1984-04-1865265564064930,0005,374.74
1984-04-17670670652652203,0005,399.59
1984-04-16651670649665111,0005,507.25
1984-04-1364065063164953,0005,374.74
1984-04-1264464463063541,0005,258.80
1984-04-1164965064564569,0005,341.61
1984-04-1064565063564969,0005,374.74
1984-04-0964665864564548,0005,341.61
1984-04-0763565363364067,0005,300.21
1984-04-0663563663063334,0005,242.24
1984-04-0564265063564266,0005,316.77
1984-04-0461061261061211,0005,068.32
1984-04-0360061060061050,0005,051.76
1984-04-0260061060060066,0004,968.94
1984-03-3160660660260254,0004,985.51
1984-03-30610610601601138,0004,977.23
1984-03-29605610605610246,0005,051.76
1984-03-2860761060560579,0005,010.35
1984-03-2762162460060056,0004,968.94
1984-03-2662562561062041,0005,134.58
1984-03-2462263562262525,0005,175.98
1984-03-2362262262062026,0005,134.58
1984-03-2263463462062046,0005,134.58
1984-03-2161763161763075,0005,217.39
1984-03-1963063962562657,0005,184.27
1984-03-1763063563063515,0005,258.80
1984-03-1662764062162179,0005,142.86
1984-03-15649655630630110,0005,217.39
1984-03-1465066063564392,0005,325.05
1984-03-1363064062464075,0005,300.21
1984-03-1260061060061015,0005,051.76
1984-03-0959659859059530,0004,927.54
1984-03-0860160660060030,0004,968.94
1984-03-0761561559560162,0004,977.23
1984-03-0661962060661052,0005,051.76
1984-03-0561563061062047,0005,134.58
1984-03-0362062559560571,0005,010.35
1984-03-0261562561561737,0005,109.73
1984-03-0162563060061571,0005,093.17
1984-02-29646646630635163,0005,258.80
1984-02-28665680641648470,0005,366.46
1984-02-27615670610669597,0005,540.37
1984-02-25628628605625334,0005,175.98
1984-02-24610645610638572,0005,283.64
1984-02-23594626590608454,0005,035.20
1984-02-2256160056159085,0004,886.13
1984-02-2154156054156013,0004,637.68
1984-02-2053554153553818,0004,455.49
1984-02-1755055053553523,0004,430.64
1984-02-1654155054054311,0004,496.89
1984-02-1552654052654027,0004,472.05
1984-02-1455755753153124,0004,397.52
1984-02-135585585515585,0004,621.12
1984-02-1056257056056527,0004,679.09
1984-02-0956056054556050,0004,637.68
1984-02-0855856055555619,0004,604.55
1984-02-0756456455556019,0004,637.68
1984-02-0656557056256519,0004,679.09
1984-02-045655655555559,0004,596.27
1984-02-0357057055555536,0004,596.27
1984-02-0258058056056028,0004,637.68
1984-02-0157058556058573,0004,844.72
1984-01-3156257556057530,0004,761.90
1984-01-3056057156057021,0004,720.50
1984-01-2857057555255228,0004,571.43
1984-01-275605705605708,0004,720.50
1984-01-2555156855155235,0004,571.43
1984-01-2456556855055066,0004,554.87
1984-01-2356957556856860,0004,703.93
1984-01-2156856856856810,0004,703.93
1984-01-2056856856856812,0004,703.93
1984-01-1957558056856865,0004,703.93
1984-01-18585586571575103,0004,761.90
1984-01-17596600577586260,0004,853
1984-01-135615665605666,0004,687.37
1984-01-1257457456056063,0004,637.68
1984-01-1158358557557716,0004,778.47
1984-01-1056957856857829,0004,786.75
1984-01-09628628599599108,0004,960.66
1984-01-0654354354354322,0004,496.89
1984-01-0553054353054321,0004,496.89

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