1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 1988年

5210 日本山村硝子(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28713720710713130,0007,130
1988-12-27710715707711164,0007,110
1988-12-2670373070371381,0007,130
1988-12-24701715701701169,0007,010
1988-12-23719720705705146,0007,050
1988-12-22729729715720142,0007,200
1988-12-21711743705739244,0007,390
1988-12-20716717702708174,0007,080
1988-12-19730730712712210,0007,120
1988-12-16731740720722312,0007,220
1988-12-15727735727732195,0007,320
1988-12-14735752721722681,0007,220
1988-12-13749750735735290,0007,350
1988-12-12770770745746354,0007,460
1988-12-09749765746765825,0007,650
1988-12-087607607307391,071,0007,390
1988-12-077657797507502,330,0007,500
1988-12-06725755725755908,0007,550
1988-12-05720725710720246,0007,200
1988-12-03728728718720244,0007,200
1988-12-02746750730730385,0007,300
1988-12-01729744720737385,0007,370
1988-11-30720720710720252,0007,200
1988-11-29705720702709306,0007,090
1988-11-28721730702702554,0007,020
1988-11-26744744715716491,0007,160
1988-11-257807897257405,171,0007,400
1988-11-246907606907603,616,0007,600
1988-11-22681689678687364,0006,870
1988-11-21687687673680288,0006,800
1988-11-18665679659679479,0006,790
1988-11-17658660651660301,0006,600
1988-11-16659660648648158,0006,480
1988-11-15655660650655237,0006,550
1988-11-14650650640645114,0006,450
1988-11-11625640622630148,0006,300
1988-11-10620624617620204,0006,200
1988-11-09615625612620140,0006,200
1988-11-08614616610615167,0006,150
1988-11-07620625614614175,0006,140
1988-11-05625630615620268,0006,200
1988-11-04646646635635169,0006,350
1988-11-02646650640645194,0006,450
1988-11-0165165564964992,0006,490
1988-10-31659670650650242,0006,500
1988-10-29651660650660153,0006,600
1988-10-28673674641645240,0006,450
1988-10-27669680665667351,0006,670
1988-10-26660665640665873,0006,650
1988-10-25637671630650943,0006,500
1988-10-24595610590607218,0006,070
1988-10-22586600585600182,0006,000
1988-10-2159860059059294,0005,920
1988-10-2060960959259543,0005,950
1988-10-1959960059160050,0006,000
1988-10-18605610599599113,0005,990
1988-10-1761061059960054,0006,000
1988-10-14610615602610186,0006,100
1988-10-13607610605610114,0006,100
1988-10-1260960960160972,0006,090
1988-10-1160261060260567,0006,050
1988-10-07600610599600116,0006,000
1988-10-06609615600600172,0006,000
1988-10-0561061960261599,0006,150
1988-10-04610620605605133,0006,050
1988-10-0362862860660664,0006,060
1988-10-01600601599599171,0005,990
1988-09-30636636605630139,0006,300
1988-09-29625634622634154,0006,340
1988-09-28595625581625200,0006,250
1988-09-27615615595595131,0005,950
1988-09-26602618602610168,0006,100
1988-09-2460161060161072,0006,100
1988-09-22622625617625168,0006,250
1988-09-21620625615620216,0006,200
1988-09-20630640621625122,0006,250
1988-09-19640650630640233,0006,400
1988-09-1664064563564575,0006,450
1988-09-1464764763563560,0006,350
1988-09-1365065063863880,0006,380
1988-09-12640645640640121,0006,400
1988-09-0965165464064073,0006,400
1988-09-0865065764565197,0006,510
1988-09-07642656642650108,0006,500
1988-09-0664064563963961,0006,390
1988-09-05644650638638168,0006,380
1988-09-0363764463063853,0006,380
1988-09-0263664562863274,0006,320
1988-09-01630635630635124,0006,350
1988-08-3166066065065038,0006,500
1988-08-3066066565066057,0006,600
1988-08-29660670660660101,0006,600
1988-08-2767467466166140,0006,610
1988-08-2669069067167570,0006,750
1988-08-25673695669681128,0006,810
1988-08-2466667065966798,0006,670
1988-08-2365166064565362,0006,530
1988-08-2264565164065071,0006,500
1988-08-1965065064564563,0006,450
1988-08-18650651645645142,0006,450
1988-08-1764665564665072,0006,500
1988-08-1664966063166046,0006,600
1988-08-1564965864965023,0006,500
1988-08-1264065064064946,0006,490
1988-08-11640647625638109,0006,380
1988-08-1065065364564683,0006,460
1988-08-09660661651660144,0006,600
1988-08-0866566566066040,0006,600
1988-08-06665665650665117,0006,650
1988-08-05670670661669115,0006,690
1988-08-04670675665675126,0006,750
1988-08-0367168067167569,0006,750
1988-08-02683685670671133,0006,710
1988-08-01662679662673235,0006,730
1988-07-30665669660660143,0006,600
1988-07-29675675665665121,0006,650
1988-07-28670676661665144,0006,650
1988-07-27668680665675212,0006,750
1988-07-26671680670670157,0006,700
1988-07-25670680660670215,0006,700
1988-07-23690690665690194,0006,900
1988-07-22690695680690330,0006,900
1988-07-21710712700700309,0007,000
1988-07-20710718710710284,0007,100
1988-07-19719720701711232,0007,110
1988-07-18710721710719161,0007,190
1988-07-15720730718720281,0007,200
1988-07-14730731721725203,0007,250
1988-07-13745749730730328,0007,300
1988-07-12748748740745243,0007,450
1988-07-11740749730748268,0007,480
1988-07-08720730715730296,0007,300
1988-07-07715725715715247,0007,150
1988-07-06717725715715336,0007,150
1988-07-05731731720725282,0007,250
1988-07-04743743725725183,0007,250
1988-07-02740750733735191,0007,350
1988-07-01736749735740598,0007,400
1988-06-30735740730732435,0007,320
1988-06-29740740730735284,0007,350
1988-06-28735740711735405,0007,350
1988-06-27745750735735262,0007,350
1988-06-25741745735740164,0007,400
1988-06-24755759741746477,0007,460
1988-06-23750755740750483,0007,500
1988-06-22760765740740470,0007,400
1988-06-217807817537601,110,0007,600
1988-06-207507747457701,198,0007,700
1988-06-17730750720732666,0007,320
1988-06-16721727720723200,0007,230
1988-06-15720730720720180,0007,200
1988-06-14726730720728159,0007,280
1988-06-13730730720723178,0007,230
1988-06-10732740725725274,0007,250
1988-06-09740741732732296,0007,320
1988-06-08740740730730274,0007,300
1988-06-07745750738738273,0007,380
1988-06-06735745735740360,0007,400
1988-06-04735740734740205,0007,400
1988-06-03736748736746289,0007,460
1988-06-02750750736736202,0007,360
1988-06-01755755733733303,0007,330
1988-05-31739760737755478,0007,550
1988-05-30721740720740478,0007,400
1988-05-28735735725725355,0007,250
1988-05-27746750732732555,0007,320
1988-05-26740760739742484,0007,420
1988-05-25732740731735474,0007,350
1988-05-24732740731735225,0007,350
1988-05-23735745731731255,0007,310
1988-05-20736749736738281,0007,380
1988-05-19740755735735446,0007,350
1988-05-18743747740740393,0007,400
1988-05-17745749735735319,0007,350
1988-05-16750750730735523,0007,350
1988-05-13742749732747394,0007,470
1988-05-12735749710730376,0007,300
1988-05-11753753731731363,0007,310
1988-05-10750760745750494,0007,500
1988-05-09779780740740786,0007,400
1988-05-07784786770770744,0007,700
1988-05-067847957737812,136,0007,810
1988-05-027647907587822,764,0007,820
1988-04-30760764757763416,0007,630
1988-04-28760762750757923,0007,570
1988-04-277637657547591,510,0007,590
1988-04-267607687537533,210,0007,530
1988-04-257507507357401,077,0007,400
1988-04-237597617417471,329,0007,470
1988-04-227047547047402,519,0007,400
1988-04-21701705695705574,0007,050
1988-04-20702710698698681,0006,980
1988-04-19710710700701232,0007,010
1988-04-18720720706710281,0007,100
1988-04-15695710695710548,0007,100
1988-04-14710718709710291,0007,100
1988-04-13713720713713325,0007,130
1988-04-12725730712720334,0007,200
1988-04-11730739725725357,0007,250
1988-04-08730740726726466,0007,260
1988-04-07757760736736376,0007,360
1988-04-067367607367501,081,0007,500
1988-04-05748752732732566,0007,320
1988-04-04757758743743546,0007,430
1988-04-027657697487521,471,0007,520
1988-04-017257867207705,198,0007,700
1988-03-31732732711725469,0007,250
1988-03-30740743720722872,0007,220
1988-03-29740741721722997,0007,220
1988-03-287327567257453,528,0007,450
1988-03-26706710700706680,0007,060
1988-03-256757156657063,395,0007,060
1988-03-24686693681681608,0006,810
1988-03-23700700687687938,0006,870
1988-03-226977016856872,092,0006,870
1988-03-186676876666871,362,0006,870
1988-03-17671673665665554,0006,650
1988-03-16675681661661716,0006,610
1988-03-15667668650665402,0006,650
1988-03-14668675651660243,0006,600
1988-03-11670679666675412,0006,750
1988-03-10690691661680385,0006,800
1988-03-096916956796891,170,0006,890
1988-03-086927046826862,421,0006,860
1988-03-076686856646851,431,0006,850
1988-03-05668669659660739,0006,600
1988-03-046456706436581,908,0006,580
1988-03-03650650640641394,0006,410
1988-03-02662664648655928,0006,550
1988-03-016586656506602,958,0006,600
1988-02-296356496326461,023,0006,460
1988-02-27638646629634962,0006,340
1988-02-26619640618628814,0006,280
1988-02-25614623610615268,0006,150
1988-02-24623623611611308,0006,110
1988-02-23624630610625273,0006,250
1988-02-22628635621624411,0006,240
1988-02-19620638616638913,0006,380
1988-02-186446526156212,754,0006,210
1988-02-176056305966291,917,0006,290
1988-02-16595608594599915,0005,990
1988-02-15570597570590346,0005,900
1988-02-1258258357158085,0005,800
1988-02-10561585560583197,0005,830
1988-02-09580584565565150,0005,650
1988-02-08582590580580154,0005,800
1988-02-06580580573580100,0005,800
1988-02-05585593570570268,0005,700
1988-02-046056095885901,033,0005,900
1988-02-035956185925952,610,0005,950
1988-02-025646005635951,429,0005,950
1988-02-01565565556565168,0005,650
1988-01-3055655655055070,0005,500
1988-01-29561565550550181,0005,500
1988-01-2855056055055364,0005,530
1988-01-27561569550565141,0005,650
1988-01-26570572555569140,0005,690
1988-01-25572574559559221,0005,590
1988-01-23569570560570309,0005,700
1988-01-22550571548563677,0005,630
1988-01-21551559545545203,0005,450
1988-01-20549560545551200,0005,510
1988-01-19568568551551309,0005,510
1988-01-18570575556565848,0005,650
1988-01-14535549533549337,0005,490
1988-01-1353853952152384,0005,230
1988-01-12539540520540148,0005,400
1988-01-11530539525534176,0005,340
1988-01-0853553851051070,0005,100
1988-01-07506542505525110,0005,250
1988-01-0651151150050015,0005,000
1988-01-0550050049550049,0005,000
1988-01-0449249248948928,0004,890

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