5210 日本山村硝子(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2817918117617673,0001,760
2001-12-27179179171174138,0001,740
2001-12-2617917917117169,0001,710
2001-12-25180180169179195,0001,790
2001-12-21173175173175134,0001,750
2001-12-20173175170173137,0001,730
2001-12-19168175165175180,0001,750
2001-12-18181182170170172,0001,700
2001-12-1718218818218384,0001,830
2001-12-14180184180183184,0001,830
2001-12-1318618818618853,0001,880
2001-12-1218518918518695,0001,860
2001-12-11187188184188168,0001,880
2001-12-1018218518018480,0001,840
2001-12-07185188182182109,0001,820
2001-12-0618119018118888,0001,880
2001-12-05185186181186104,0001,860
2001-12-0418618618118390,0001,830
2001-12-0318819018118493,0001,840
2001-11-3018918918518587,0001,850
2001-11-29190191187189114,0001,890
2001-11-2819319519219479,0001,940
2001-11-27193198193198220,0001,980
2001-11-26195195190193143,0001,930
2001-11-22189189184188159,0001,880
2001-11-2118218618218661,0001,860
2001-11-2018518518318369,0001,830
2001-11-1918018418018137,0001,810
2001-11-1618218317818198,0001,810
2001-11-1518018217818266,0001,820
2001-11-1418218218018058,0001,800
2001-11-1318318318018141,0001,810
2001-11-1217818317818039,0001,800
2001-11-0918118217918070,0001,800
2001-11-0818218318018285,0001,820
2001-11-0718518718118297,0001,820
2001-11-0618819118618774,0001,870
2001-11-0518618818418871,0001,880
2001-11-0218618818518563,0001,850
2001-11-0119619618818894,0001,880
2001-10-31190191188191108,0001,910
2001-10-3019019218819093,0001,900
2001-10-29194197194194193,0001,940
2001-10-26199199195196277,0001,960
2001-10-25188194186194410,0001,940
2001-10-24186187183185640,0001,850
2001-10-23184185183185157,0001,850
2001-10-22189189181183119,0001,830
2001-10-19181182179181135,0001,810
2001-10-18181182177177228,0001,770
2001-10-17181183180182127,0001,820
2001-10-16182183180181146,0001,810
2001-10-1518518718118488,0001,840
2001-10-12185186180180250,0001,800
2001-10-11183185180183166,0001,830
2001-10-1018518718118592,0001,850
2001-10-0918919018318664,0001,860
2001-10-05191194190194106,0001,940
2001-10-04193196190195122,0001,950
2001-10-03194196188190251,0001,900
2001-10-02189191185191112,0001,910
2001-10-01176190176186123,0001,860
2001-09-28181185179182157,0001,820
2001-09-2717818317818269,0001,820
2001-09-2618518517817878,0001,780
2001-09-25190190185186100,0001,860
2001-09-21185185177183223,0001,830
2001-09-20180182178182135,0001,820
2001-09-1917718317718381,0001,830
2001-09-1817418517317798,0001,770
2001-09-17171172166170203,0001,700
2001-09-14170180170179201,0001,790
2001-09-13164175163170247,0001,700
2001-09-12160185160162587,0001,620
2001-09-11178185178185168,0001,850
2001-09-10190190181181227,0001,810
2001-09-07200201190190209,0001,900
2001-09-06200204200203130,0002,030
2001-09-05204213200201219,0002,010
2001-09-04203209198209422,0002,090
2001-09-03206209204206234,0002,060
2001-08-31210212206207194,0002,070
2001-08-30215216211214183,0002,140
2001-08-29220222215220163,0002,200
2001-08-28222222215215190,0002,150
2001-08-27223223218219118,0002,190
2001-08-24215223213218315,0002,180
2001-08-23215215212213181,0002,130
2001-08-22215219210214167,0002,140
2001-08-2121021420921186,0002,110
2001-08-20212214208209118,0002,090
2001-08-1721721921521561,0002,150
2001-08-16222224219219121,0002,190
2001-08-15225225221222120,0002,220
2001-08-1422222522122177,0002,210
2001-08-13221225221221193,0002,210
2001-08-10222225220221105,0002,210
2001-08-09227227221225127,0002,250
2001-08-08229230227227174,0002,270
2001-08-0722322822322799,0002,270
2001-08-0622222722022473,0002,240
2001-08-03226229222222235,0002,220
2001-08-02221225220222227,0002,220
2001-08-01217220215219197,0002,190
2001-07-31212218210214121,0002,140
2001-07-30218218206206277,0002,060
2001-07-27216217214217105,0002,170
2001-07-26217217212213139,0002,130
2001-07-25212214207213159,0002,130
2001-07-24209214205213204,0002,130
2001-07-23226226210213223,0002,130
2001-07-19216226215226267,0002,260
2001-07-18229233220222387,0002,220
2001-07-17231239228229949,0002,290
2001-07-16219232215232359,0002,320
2001-07-13214215212212134,0002,120
2001-07-12215215209212120,0002,120
2001-07-11212215208211151,0002,110
2001-07-10218218210214262,0002,140
2001-07-09211212208210209,0002,100
2001-07-06220220211212125,0002,120
2001-07-05230231220220113,0002,200
2001-07-04228229220227186,0002,270
2001-07-0323023022522890,0002,280
2001-07-02228231225230154,0002,300
2001-06-29229232227231153,0002,310
2001-06-28227229224228128,0002,280
2001-06-27230233227227119,0002,270
2001-06-26226229222229108,0002,290
2001-06-25228229216223117,0002,230
2001-06-22220224217224132,0002,240
2001-06-2121521621121478,0002,140
2001-06-20216216208210104,0002,100
2001-06-19211214210212107,0002,120
2001-06-18212213208212152,0002,120
2001-06-15212212205211180,0002,110
2001-06-1421922021221378,0002,130
2001-06-1321622221421680,0002,160
2001-06-1222622621821884,0002,180
2001-06-11225230221221132,0002,210
2001-06-08224229222225363,0002,250
2001-06-07218221216220213,0002,200
2001-06-06215218212215116,0002,150
2001-06-0521521521221589,0002,150
2001-06-04216217210213115,0002,130
2001-06-01216217211211153,0002,110
2001-05-31220220200213414,0002,130
2001-05-30228228220220149,0002,200
2001-05-29228230224227218,0002,270
2001-05-28230236228228107,0002,280
2001-05-25244244228236452,0002,360
2001-05-24245247241246277,0002,460
2001-05-23236241236240195,0002,400
2001-05-22239240233235210,0002,350
2001-05-21232234230234263,0002,340
2001-05-18235235230230142,0002,300
2001-05-17235239230233228,0002,330
2001-05-16230233228228171,0002,280
2001-05-15228234226231225,0002,310
2001-05-14235235228228248,0002,280
2001-05-11238241232232221,0002,320
2001-05-10230247230235548,0002,350
2001-05-09231237228230642,0002,300
2001-05-08245247237240523,0002,400
2001-05-07256258248250409,0002,500
2001-05-02259260255259526,0002,590
2001-05-01261265257260503,0002,600
2001-04-27266266260265611,0002,650
2001-04-262702712652661,217,0002,660
2001-04-252642732622674,159,0002,670
2001-04-242522652492601,756,0002,600
2001-04-23253255246248531,0002,480
2001-04-20252257249255893,0002,550
2001-04-192632642522521,249,0002,520
2001-04-182592642562601,039,0002,600
2001-04-172502662502582,059,0002,580
2001-04-162622622542542,278,0002,540
2001-04-132602702572628,543,0002,620
2001-04-1222625522525010,630,0002,500
2001-04-112122242082181,703,0002,180
2001-04-10205208202207413,0002,070
2001-04-09201205201201143,0002,010
2001-04-06209214203203592,0002,030
2001-04-05207212201206783,0002,060
2001-04-04198204197204577,0002,040
2001-04-03194206194198241,0001,980
2001-04-02192195192194176,0001,940
2001-03-30199204187190308,0001,900
2001-03-29200204198204381,0002,040
2001-03-282092132042071,040,0002,070
2001-03-271982101972061,440,0002,060
2001-03-26190198187198601,0001,980
2001-03-23182184179184220,0001,840
2001-03-22182184179183195,0001,830
2001-03-21178184177184159,0001,840
2001-03-1917818117617869,0001,780
2001-03-16184184181182146,0001,820
2001-03-15176182173182216,0001,820
2001-03-14179185178184352,0001,840
2001-03-13172180170173226,0001,730
2001-03-12169177169177212,0001,770
2001-03-09177180177179266,0001,790
2001-03-08176179176179103,0001,790
2001-03-07177180175178180,0001,780
2001-03-0617217717217793,0001,770
2001-03-05170174170174118,0001,740
2001-03-02177177171177141,0001,770
2001-03-01177180176180136,0001,800
2001-02-28181181177180194,0001,800
2001-02-27177182176181390,0001,810
2001-02-26175177173176112,0001,760
2001-02-23173175172175114,0001,750
2001-02-22175175172172176,0001,720
2001-02-21174175173175115,0001,750
2001-02-20173175173175113,0001,750
2001-02-19173176172175141,0001,750
2001-02-16175175171174141,0001,740
2001-02-15170175169173498,0001,730
2001-02-14169171166169108,0001,690
2001-02-1317017016616997,0001,690
2001-02-09162167162166126,0001,660
2001-02-08168168164167135,0001,670
2001-02-07164170163167414,0001,670
2001-02-0616216616216573,0001,650
2001-02-05167167160161129,0001,610
2001-02-02166169165167138,0001,670
2001-02-01166171162168592,0001,680
2001-01-31159166159165311,0001,650
2001-01-3015816015715890,0001,580
2001-01-2915916115815883,0001,580
2001-01-2615715915615699,0001,560
2001-01-25156159156157139,0001,570
2001-01-2416016015715773,0001,570
2001-01-2315616215616062,0001,600
2001-01-22162162159159115,0001,590
2001-01-19159164159161127,0001,610
2001-01-18154165154164198,0001,640
2001-01-1715415615315485,0001,540
2001-01-16154158153153118,0001,530
2001-01-1515315515315351,0001,530
2001-01-12151153150150150,0001,500
2001-01-11155157151156169,0001,560
2001-01-10156163155163173,0001,630
2001-01-09158159156156139,0001,560
2001-01-05159161159159144,0001,590
2001-01-0416216315915961,0001,590

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