5210 日本山村硝子(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3070070269570167,0007,010
1991-12-2770070169169190,0006,910
1991-12-26680700677695101,0006,950
1991-12-2567669067668067,0006,800
1991-12-2471171267567598,0006,750
1991-12-20710710686700129,0007,000
1991-12-1973173171071059,0007,100
1991-12-18735735725733103,0007,330
1991-12-17730739729729125,0007,290
1991-12-1675075073073068,0007,300
1991-12-13730752725752175,0007,520
1991-12-12700725699725113,0007,250
1991-12-1170070067569966,0006,990
1991-12-1070070069069792,0006,970
1991-12-0969869869369824,0006,980
1991-12-06695710695696192,0006,960
1991-12-05712712685695244,0006,950
1991-12-04691711680711274,0007,110
1991-12-03690711681700124,0007,000
1991-12-0270970968068067,0006,800
1991-11-29713720710720110,0007,200
1991-11-2873573570771351,0007,130
1991-11-2775075073073588,0007,350
1991-11-2675076073176098,0007,600
1991-11-2574074073073135,0007,310
1991-11-2279379375075088,0007,500
1991-11-2179579576378382,0007,830
1991-11-2077379977379971,0007,990
1991-11-1980580578080364,0008,030
1991-11-18775800775800195,0008,000
1991-11-1580180579080597,0008,050
1991-11-14810825795820117,0008,200
1991-11-1380682080681085,0008,100
1991-11-1281582081081571,0008,150
1991-11-1181082581082569,0008,250
1991-11-08815825806825305,0008,250
1991-11-0782983581082549,0008,250
1991-11-0682583582082036,0008,200
1991-11-05824846824845164,0008,450
1991-11-01828836821825109,0008,250
1991-10-31811828810828111,0008,280
1991-10-30845845810816222,0008,160
1991-10-29849858832840153,0008,400
1991-10-28850858848850161,0008,500
1991-10-25845855840855225,0008,550
1991-10-24867867845855294,0008,550
1991-10-238448688408601,499,0008,600
1991-10-228118488088471,025,0008,470
1991-10-21818820810811279,0008,110
1991-10-18779809770808757,0008,080
1991-10-1776077076077093,0007,700
1991-10-1674675174075163,0007,510
1991-10-1572774072773698,0007,360
1991-10-1473673672772728,0007,270
1991-10-1174574772672679,0007,260
1991-10-09755755745745137,0007,450
1991-10-08758770755755130,0007,550
1991-10-0775276175276161,0007,610
1991-10-04770774751751261,0007,510
1991-10-03780781765774134,0007,740
1991-10-02785797785790232,0007,900
1991-10-01778797776785127,0007,850
1991-09-3078678677577543,0007,750
1991-09-2777377576577568,0007,750
1991-09-2677077577077567,0007,750
1991-09-25772774769772155,0007,720
1991-09-24765778759774103,0007,740
1991-09-20750754735754244,0007,540
1991-09-19751756743743329,0007,430
1991-09-18770770754761172,0007,610
1991-09-17753776753774154,0007,740
1991-09-13740770740750321,0007,500
1991-09-12757760750750118,0007,500
1991-09-1176976975075793,0007,570
1991-09-1076777476077069,0007,700
1991-09-09780780765777129,0007,770
1991-09-06742780742750215,0007,500
1991-09-05739742735741178,0007,410
1991-09-04729755729739119,0007,390
1991-09-0372473072472997,0007,290
1991-09-0271272671272443,0007,240
1991-08-3068971268971274,0007,120
1991-08-29660695660689176,0006,890
1991-08-2868269065765786,0006,570
1991-08-27680690675681114,0006,810
1991-08-2670070067469079,0006,900
1991-08-2374574571071072,0007,100
1991-08-22740755740745166,0007,450
1991-08-2169272569172035,0007,200
1991-08-20695700670690158,0006,900
1991-08-19745745699699141,0006,990
1991-08-1674874873573599,0007,350
1991-08-1576076074174155,0007,410
1991-08-14741760741750119,0007,500
1991-08-13765765750750130,0007,500
1991-08-1275577575577517,0007,750
1991-08-09790795780795144,0007,950
1991-08-0879079978579051,0007,900
1991-08-0780680679079055,0007,900
1991-08-0681581580380350,0008,030
1991-08-0582082280681823,0008,180
1991-08-0282182582082245,0008,220
1991-08-0183083081782043,0008,200
1991-07-31814840814840105,0008,400
1991-07-3081282981281276,0008,120
1991-07-2982082281682244,0008,220
1991-07-2682782781782084,0008,200
1991-07-2581881881081756,0008,170
1991-07-2481081880581890,0008,180
1991-07-2381081080281047,0008,100
1991-07-2281082080281955,0008,190
1991-07-1980881080281059,0008,100
1991-07-18835835800802158,0008,020
1991-07-17839839826826112,0008,260
1991-07-16835839830830175,0008,300
1991-07-1581583081483087,0008,300
1991-07-12801815800814104,0008,140
1991-07-1178381378380170,0008,010
1991-07-1076578376578385,0007,830
1991-07-09761765731765198,0007,650
1991-07-08811811749751248,0007,510
1991-07-0580381380180179,0008,010
1991-07-04821821800801203,0008,010
1991-07-0385085082082198,0008,210
1991-07-02869870845845151,0008,450
1991-07-01850860842859121,0008,590
1991-06-28860860830830194,0008,300
1991-06-27856860850850159,0008,500
1991-06-26865865855856271,0008,560
1991-06-25851860840855134,0008,550
1991-06-24888890851851362,0008,510
1991-06-21890895886888402,0008,880
1991-06-20871880862880260,0008,800
1991-06-19890890860861254,0008,610
1991-06-18875895868887267,0008,870
1991-06-17894899867875425,0008,750
1991-06-14890899875894589,0008,940
1991-06-13861890860890154,0008,900
1991-06-12878878859860141,0008,600
1991-06-11854877846864153,0008,640
1991-06-10879879841844122,0008,440
1991-06-07880880862880392,0008,800
1991-06-06889889860875458,0008,750
1991-06-059159188828902,045,0008,900
1991-06-048769168609052,608,0009,050
1991-06-03850877849877291,0008,770
1991-05-31842850840849136,0008,490
1991-05-3083183883083238,0008,320
1991-05-2984584983183388,0008,330
1991-05-2882284082283860,0008,380
1991-05-2784584583083230,0008,320
1991-05-2483784583084573,0008,450
1991-05-23840845832845190,0008,450
1991-05-22845860841850364,0008,500
1991-05-2178681878280792,0008,070
1991-05-2079379579379468,0007,940
1991-05-1780081280081262,0008,120
1991-05-1682082080080880,0008,080
1991-05-15826826819825209,0008,250
1991-05-14826837826826104,0008,260
1991-05-13822830815825180,0008,250
1991-05-1082082582082275,0008,220
1991-05-09830840815820122,0008,200
1991-05-0884585083184032,0008,400
1991-05-07860860840854136,0008,540
1991-05-02825850825850196,0008,500
1991-05-01812825812825261,0008,250
1991-04-30819821812813209,0008,130
1991-04-26830839826839101,0008,390
1991-04-2582583082383055,0008,300
1991-04-24835835827830144,0008,300
1991-04-23827835825834150,0008,340
1991-04-22870870835835132,0008,350
1991-04-1986887085185589,0008,550
1991-04-1887088087087055,0008,700
1991-04-1787988087088082,0008,800
1991-04-1687189087188082,0008,800
1991-04-15895895865865203,0008,650
1991-04-12890900881891125,0008,910
1991-04-11890893870890126,0008,900
1991-04-10886913886890173,0008,900
1991-04-09910912895895305,0008,950
1991-04-08920920900900301,0009,000
1991-04-05925929910920721,0009,200
1991-04-04901919900919878,0009,190
1991-04-03880885865871289,0008,710
1991-04-02870874853874180,0008,740
1991-04-01872877860870120,0008,700
1991-03-29850880845880157,0008,800
1991-03-28852865830850148,0008,500
1991-03-27871881851859181,0008,590
1991-03-26890897880881131,0008,810
1991-03-25902903880890203,0008,900
1991-03-22910916901902229,0009,020
1991-03-20903930903916720,0009,160
1991-03-199109219059131,024,0009,130
1991-03-18891905891900221,0009,000
1991-03-15888905888905319,0009,050
1991-03-14897905897898213,0008,980
1991-03-13878909878907794,0009,070
1991-03-12875883869883170,0008,830
1991-03-11869885869875191,0008,750
1991-03-08874879860879321,0008,790
1991-03-07891891875879309,0008,790
1991-03-06890905880895851,0008,950
1991-03-05869900869880690,0008,800
1991-03-04856877855870178,0008,700
1991-03-01871880864871434,0008,710
1991-02-288908958618611,204,0008,610
1991-02-278308808258801,212,0008,800
1991-02-26845849825840562,0008,400
1991-02-25809854808850343,0008,500
1991-02-22810813783812283,0008,120
1991-02-21773805773796185,0007,960
1991-02-20819824771782296,0007,820
1991-02-198058407958191,389,0008,190
1991-02-18750795750795523,0007,950
1991-02-15760760748750142,0007,500
1991-02-14745777735766331,0007,660
1991-02-13730740705720280,0007,200
1991-02-12722735712716231,0007,160
1991-02-08655692651692184,0006,920
1991-02-07657660644660166,0006,600
1991-02-06651669650657102,0006,570
1991-02-0562063561462689,0006,260
1991-02-0461461460461329,0006,130
1991-02-0160460960060946,0006,090
1991-01-3162062161561530,0006,150
1991-01-3062062060961426,0006,140
1991-01-2961962460462025,0006,200
1991-01-2862062062062019,0006,200
1991-01-2560060759059084,0005,900
1991-01-24595601588590174,0005,900
1991-01-2360160560160581,0006,050
1991-01-2260461960461852,0006,180
1991-01-2160861560861049,0006,100
1991-01-18651651617628190,0006,280
1991-01-1759064059063895,0006,380
1991-01-16630630600600108,0006,000
1991-01-1465565563664098,0006,400
1991-01-11649649630646100,0006,460
1991-01-10639647625630127,0006,300
1991-01-09650660640640187,0006,400
1991-01-08660660640640191,0006,400
1991-01-0765466565266073,0006,600
1991-01-0464066864065277,0006,520

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