5210 日本山村硝子(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29159162159159129,0001,590
2000-12-2816116316116393,0001,630
2000-12-27160163160160184,0001,600
2000-12-2616316316116199,0001,610
2000-12-25164164160160117,0001,600
2000-12-22162163158159395,0001,590
2000-12-21160162158160229,0001,600
2000-12-20162165160164213,0001,640
2000-12-19168168164165224,0001,650
2000-12-18166170166166135,0001,660
2000-12-15170171167167103,0001,670
2000-12-1417017417017170,0001,710
2000-12-13171175169170139,0001,700
2000-12-12175177171171119,0001,710
2000-12-11174176170175159,0001,750
2000-12-08163172163170228,0001,700
2000-12-07171173168173142,0001,730
2000-12-06177177172174248,0001,740
2000-12-05174176170172103,0001,720
2000-12-04175180165174301,0001,740
2000-12-01165173164172172,0001,720
2000-11-30162166162164122,0001,640
2000-11-2916216616216298,0001,620
2000-11-2816516716416493,0001,640
2000-11-2716516916516565,0001,650
2000-11-24168169166169126,0001,690
2000-11-22168169160165143,0001,650
2000-11-21160168160168124,0001,680
2000-11-2016016215916083,0001,600
2000-11-17159162159160109,0001,600
2000-11-1616116216016093,0001,600
2000-11-1516516616216252,0001,620
2000-11-1416116416116191,0001,610
2000-11-13161162159161121,0001,610
2000-11-10163164161162264,0001,620
2000-11-09168168165165103,0001,650
2000-11-08166169166168104,0001,680
2000-11-07168170166168181,0001,680
2000-11-06164170164168183,0001,680
2000-11-02163165162162125,0001,620
2000-11-01164166163163122,0001,630
2000-10-31166166162162195,0001,620
2000-10-30166169165166226,0001,660
2000-10-2716616916616659,0001,660
2000-10-26166170165166135,0001,660
2000-10-2517117216916977,0001,690
2000-10-2416817316817184,0001,710
2000-10-23173173168168109,0001,680
2000-10-20168170165168107,0001,680
2000-10-19165167163163197,0001,630
2000-10-18170170165166102,0001,660
2000-10-1717017417017265,0001,720
2000-10-16171176170170100,0001,700
2000-10-13165168160165154,0001,650
2000-10-12170172168168126,0001,680
2000-10-11172173170170141,0001,700
2000-10-10172175170172129,0001,720
2000-10-06173176172172118,0001,720
2000-10-05175177173174199,0001,740
2000-10-04173176172176206,0001,760
2000-10-03179179175175237,0001,750
2000-10-02176178175175172,0001,750
2000-09-29174176173176132,0001,760
2000-09-28170173170170136,0001,700
2000-09-2717217317017287,0001,720
2000-09-26179179172173103,0001,730
2000-09-25179179175178169,0001,780
2000-09-22179179171177334,0001,770
2000-09-21177178174178300,0001,780
2000-09-20175177172177215,0001,770
2000-09-19175175171175148,0001,750
2000-09-1817317417117149,0001,710
2000-09-14168185167174183,0001,740
2000-09-1316817216716966,0001,690
2000-09-12172172166167117,0001,670
2000-09-1117117217017293,0001,720
2000-09-08171173168172147,0001,720
2000-09-07171174170174108,0001,740
2000-09-06175175171171120,0001,710
2000-09-05176177173175200,0001,750
2000-09-0417617917617674,0001,760
2000-09-0117918017717751,0001,770
2000-08-3118318317817938,0001,790
2000-08-3018118317817882,0001,780
2000-08-2918118317918386,0001,830
2000-08-2818118218018187,0001,810
2000-08-2518418418018482,0001,840
2000-08-2418118418018237,0001,820
2000-08-2318318518018082,0001,800
2000-08-22183183178182112,0001,820
2000-08-21181183178183118,0001,830
2000-08-1818418418018478,0001,840
2000-08-1718018418018060,0001,800
2000-08-1618018518018540,0001,850
2000-08-1518218318018272,0001,820
2000-08-1418118518018542,0001,850
2000-08-1118418517918526,0001,850
2000-08-1018818818018559,0001,850
2000-08-0918218217817840,0001,780
2000-08-0818818817817836,0001,780
2000-08-0718018017517961,0001,790
2000-08-0418018017717971,0001,790
2000-08-0318318317517967,0001,790
2000-08-0218418417818173,0001,810
2000-08-01182185178181132,0001,810
2000-07-31175175170172243,0001,720
2000-07-28184184178178200,0001,780
2000-07-27183186182185186,0001,850
2000-07-26189189185185134,0001,850
2000-07-2518718718218574,0001,850
2000-07-24185190181190302,0001,900
2000-07-21193193187189107,0001,890
2000-07-19195195186189202,0001,890
2000-07-18200203192192378,0001,920
2000-07-17208210202203187,0002,030
2000-07-14202204200202191,0002,020
2000-07-13209209201202283,0002,020
2000-07-12210210200205538,0002,050
2000-07-11205205200202610,0002,020
2000-07-10204210202202171,0002,020
2000-07-07210210205209102,0002,090
2000-07-06210210205207111,0002,070
2000-07-05218218205209331,0002,090
2000-07-04226226213218520,0002,180
2000-07-032092252082241,256,0002,240
2000-06-30207208202204198,0002,040
2000-06-29208210202202303,0002,020
2000-06-28208212202208497,0002,080
2000-06-27201205200205242,0002,050
2000-06-26206210200201403,0002,010
2000-06-232052152042061,700,0002,060
2000-06-22190204189200932,0002,000
2000-06-21184187183187101,0001,870
2000-06-20190190183184124,0001,840
2000-06-19183186182182107,0001,820
2000-06-1618518518218487,0001,840
2000-06-15189189182182156,0001,820
2000-06-14192192186188152,0001,880
2000-06-13190197189189400,0001,890
2000-06-12184186183185161,0001,850
2000-06-09180183180182109,0001,820
2000-06-08186187181182113,0001,820
2000-06-07181183180181144,0001,810
2000-06-06182183175176243,0001,760
2000-06-05191191181182159,0001,820
2000-06-02192194181183574,0001,830
2000-06-01171190171190583,0001,900
2000-05-31175178170173293,0001,730
2000-05-30177179175175116,0001,750
2000-05-29178178170175411,0001,750
2000-05-26181182180181100,0001,810
2000-05-2518318518218262,0001,820
2000-05-24185185180183125,0001,830
2000-05-2318819018719037,0001,900
2000-05-22195195188188125,0001,880
2000-05-1919319419019481,0001,940
2000-05-18195195190193120,0001,930
2000-05-17195198191192130,0001,920
2000-05-16185190184185119,0001,850
2000-05-1518218218018184,0001,810
2000-05-1218018517918189,0001,810
2000-05-11180180176180110,0001,800
2000-05-10178179176178200,0001,780
2000-05-09181181176177253,0001,770
2000-05-08180180176180129,0001,800
2000-05-02177184177180115,0001,800
2000-05-01176189175187121,0001,870
2000-04-28181181175176145,0001,760
2000-04-27188189184184117,0001,840
2000-04-2619219218818951,0001,890
2000-04-25185190185190101,0001,900
2000-04-24195195185190182,0001,900
2000-04-21187192186191149,0001,910
2000-04-20187192187190172,0001,900
2000-04-19196200185186256,0001,860
2000-04-18200201188195143,0001,950
2000-04-17190195180190221,0001,900
2000-04-1420521020421083,0002,100
2000-04-1320421220321285,0002,120
2000-04-12211213203213178,0002,130
2000-04-11211215210212139,0002,120
2000-04-10210215207215147,0002,150
2000-04-07206212205207152,0002,070
2000-04-06214215209211263,0002,110
2000-04-05221223211215586,0002,150
2000-04-042102312062212,399,0002,210
2000-04-03191201190201416,0002,010
2000-03-31191197188188129,0001,880
2000-03-30191199190191219,0001,910
2000-03-29190196189194127,0001,940
2000-03-28195200191192179,0001,920
2000-03-27190200186200376,0002,000
2000-03-24184185180181172,0001,810
2000-03-23180184175184181,0001,840
2000-03-22185185182184127,0001,840
2000-03-2118018217818264,0001,820
2000-03-1718218217517867,0001,780
2000-03-1617718217718268,0001,820
2000-03-15180180170179128,0001,790
2000-03-14170175168175363,0001,750
2000-03-13184185168168149,0001,680
2000-03-10169180169178386,0001,780
2000-03-09170170165165342,0001,650
2000-03-08177178171171274,0001,710
2000-03-0718018617918154,0001,810
2000-03-06183188177180117,0001,800
2000-03-03184185173175177,0001,750
2000-03-02172186172176497,0001,760
2000-03-0117617717217375,0001,730
2000-02-2917717717017496,0001,740
2000-02-2817517717117271,0001,720
2000-02-25172176166176108,0001,760
2000-02-24167169163163128,0001,630
2000-02-2316116516116394,0001,630
2000-02-22163163158160141,0001,600
2000-02-21163165158160189,0001,600
2000-02-18166167162163102,0001,630
2000-02-17170170164165109,0001,650
2000-02-16170173163164178,0001,640
2000-02-15180180169169195,0001,690
2000-02-14178182172175187,0001,750
2000-02-10180184176176119,0001,760
2000-02-0918618918118163,0001,810
2000-02-0819419418418498,0001,840
2000-02-07192192185189113,0001,890
2000-02-0419319619119274,0001,920
2000-02-03206206192193141,0001,930
2000-02-02200209198205275,0002,050
2000-02-01207207198202145,0002,020
2000-01-31196209185198301,0001,980
2000-01-28207207195196503,0001,960
2000-01-272022202002091,413,0002,090
2000-01-26186204185199734,0001,990
2000-01-25178182176181148,0001,810
2000-01-24176177174177168,0001,770
2000-01-21180180176176195,0001,760
2000-01-20180183175181117,0001,810
2000-01-19184184180182103,0001,820
2000-01-1818418418118497,0001,840
2000-01-17170183170183240,0001,830
2000-01-14178178168170167,0001,700
2000-01-1316517816517471,0001,740
2000-01-12166171160164180,0001,640
2000-01-11178178166166130,0001,660
2000-01-07170175166166117,0001,660
2000-01-0618418417117180,0001,710
2000-01-0518018417517873,0001,780
2000-01-0419019018418445,0001,840

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