1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2004年

5210 日本山村硝子(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3026026025825874,0002,580
2004-12-29260260257259182,0002,590
2004-12-28262262258260176,0002,600
2004-12-27257269255264618,0002,640
2004-12-24257259256259381,0002,590
2004-12-22260260256257384,0002,570
2004-12-21250260250256907,0002,560
2004-12-20238251237249605,0002,490
2004-12-17237240235239172,0002,390
2004-12-1623623823623773,0002,370
2004-12-1523723923723885,0002,380
2004-12-1423924023723967,0002,390
2004-12-13239241239240222,0002,400
2004-12-10234237232236224,0002,360
2004-12-09239239235235104,0002,350
2004-12-0823924023823998,0002,390
2004-12-07241241238239222,0002,390
2004-12-06240241238239186,0002,390
2004-12-03240241237239314,0002,390
2004-12-02237238236238114,0002,380
2004-12-01235237233236115,0002,360
2004-11-3023723723323488,0002,340
2004-11-29235237234237106,0002,370
2004-11-26237240235236166,0002,360
2004-11-25232235231233121,0002,330
2004-11-2423323323023074,0002,300
2004-11-22235235230230163,0002,300
2004-11-19239240236237144,0002,370
2004-11-18237241235237269,0002,370
2004-11-17233241233236342,0002,360
2004-11-1623323423223275,0002,320
2004-11-1523023223023277,0002,320
2004-11-12230232229230154,0002,300
2004-11-11231234229229107,0002,290
2004-11-1023323323123262,0002,320
2004-11-0923323423123384,0002,330
2004-11-08234234232232101,0002,320
2004-11-05231233230232135,0002,320
2004-11-04228229225226254,0002,260
2004-11-02226226224226182,0002,260
2004-11-0122822822622646,0002,260
2004-10-29229229226228181,0002,280
2004-10-28229229226228206,0002,280
2004-10-27230230226228174,0002,280
2004-10-26230230226226154,0002,260
2004-10-25227228224226251,0002,260
2004-10-22235235230232239,0002,320
2004-10-21239239232234166,0002,340
2004-10-2023923923523688,0002,360
2004-10-19237239235239122,0002,390
2004-10-18241241232234334,0002,340
2004-10-15242242238238156,0002,380
2004-10-14247247243243102,0002,430
2004-10-13249249246247129,0002,470
2004-10-12250251247247155,0002,470
2004-10-08250252247250132,0002,500
2004-10-07255255251252170,0002,520
2004-10-06253254251253119,0002,530
2004-10-05255255251252108,0002,520
2004-10-04251255250255123,0002,550
2004-10-01250251248249107,0002,490
2004-09-3024425024324563,0002,450
2004-09-2924924924124349,0002,430
2004-09-2824724724224692,0002,460
2004-09-27253254247250124,0002,500
2004-09-24258258252257173,0002,570
2004-09-22258258255257144,0002,570
2004-09-2125825825525569,0002,550
2004-09-17256257254255117,0002,550
2004-09-16252257252254193,0002,540
2004-09-15258258256256118,0002,560
2004-09-14259259257258107,0002,580
2004-09-13258260258259139,0002,590
2004-09-10258258253257276,0002,570
2004-09-09259262257258369,0002,580
2004-09-08260260256258160,0002,580
2004-09-07258261258259371,0002,590
2004-09-06257259255258246,0002,580
2004-09-03258259254255270,0002,550
2004-09-02260262254256891,0002,560
2004-09-01254267254260829,0002,600
2004-08-3125325324824966,0002,490
2004-08-30250254248252197,0002,520
2004-08-2724724724424541,0002,450
2004-08-2624924924324483,0002,440
2004-08-2524624724324647,0002,460
2004-08-24243247242247115,0002,470
2004-08-23244244238241121,0002,410
2004-08-2024024023824030,0002,400
2004-08-1923724023723932,0002,390
2004-08-1823823823423732,0002,370
2004-08-1723823823523627,0002,360
2004-08-1623623723323629,0002,360
2004-08-1323623723423578,0002,350
2004-08-1224124323823959,0002,390
2004-08-11240242239242127,0002,420
2004-08-1023523523323497,0002,340
2004-08-0923323523123478,0002,340
2004-08-0624124123723796,0002,370
2004-08-0524124123924097,0002,400
2004-08-04244245239241189,0002,410
2004-08-0324824824424866,0002,480
2004-08-0225025024424793,0002,470
2004-07-3024724924424769,0002,470
2004-07-2924624624224474,0002,440
2004-07-2824524624424558,0002,450
2004-07-2724725024524569,0002,450
2004-07-2625325324924977,0002,490
2004-07-23252253251252100,0002,520
2004-07-22253253250252124,0002,520
2004-07-2125225425225445,0002,540
2004-07-2025025225025156,0002,510
2004-07-16256256251255228,0002,550
2004-07-15253257252257176,0002,570
2004-07-14255257253253170,0002,530
2004-07-13254255253255138,0002,550
2004-07-12250253249253128,0002,530
2004-07-09246249246248148,0002,480
2004-07-08250252247247126,0002,470
2004-07-07243247241245143,0002,450
2004-07-06253253246246259,0002,460
2004-07-05247253246251187,0002,510
2004-07-02253253250252146,0002,520
2004-07-01256256253253114,0002,530
2004-06-30256257255256178,0002,560
2004-06-29256257255257166,0002,570
2004-06-28256259256258192,0002,580
2004-06-25256258255256219,0002,560
2004-06-24256257253256269,0002,560
2004-06-23251254251252158,0002,520
2004-06-2225225225025290,0002,520
2004-06-21248253248251106,0002,510
2004-06-18251253249251109,0002,510
2004-06-1725225325025093,0002,500
2004-06-16248253248251155,0002,510
2004-06-15250253248248212,0002,480
2004-06-14245249245247122,0002,470
2004-06-11248250247247324,0002,470
2004-06-10245250241250286,0002,500
2004-06-0924024423924470,0002,440
2004-06-0823923923723855,0002,380
2004-06-07235243235237112,0002,370
2004-06-0423323423023497,0002,340
2004-06-0323823823223455,0002,340
2004-06-02236237232235185,0002,350
2004-06-01234236230231129,0002,310
2004-05-3123423623123558,0002,350
2004-05-2823823923523880,0002,380
2004-05-2723723823623765,0002,370
2004-05-26244244235235131,0002,350
2004-05-2524024423723986,0002,390
2004-05-24247247241241104,0002,410
2004-05-21242246236243128,0002,430
2004-05-20238244232244236,0002,440
2004-05-19229236223234158,0002,340
2004-05-18215225214214152,0002,140
2004-05-17227227213216120,0002,160
2004-05-14229230221222140,0002,220
2004-05-1323323622522995,0002,290
2004-05-12230236228233105,0002,330
2004-05-11222231222228183,0002,280
2004-05-10233241231232261,0002,320
2004-05-07248258248258223,0002,580
2004-05-06266266253258201,0002,580
2004-04-30254257254256124,0002,560
2004-04-2826426826326490,0002,640
2004-04-27265270264269296,0002,690
2004-04-26265269263268269,0002,680
2004-04-23263267261267264,0002,670
2004-04-22257267255266905,0002,660
2004-04-21254256251255120,0002,550
2004-04-20246255246254166,0002,540
2004-04-19259260246250297,0002,500
2004-04-16257265257259203,0002,590
2004-04-15265268259259636,0002,590
2004-04-14259267257263596,0002,630
2004-04-13260261252259507,0002,590
2004-04-12242259242257760,0002,570
2004-04-09237241237239264,0002,390
2004-04-08240245239244230,0002,440
2004-04-07243243239240165,0002,400
2004-04-06245245240244338,0002,440
2004-04-05248249241241488,0002,410
2004-04-02230234229233171,0002,330
2004-04-01231233230231102,0002,310
2004-03-31233234231233120,0002,330
2004-03-30234236231233214,0002,330
2004-03-2923523523323481,0002,340
2004-03-26237238230232174,0002,320
2004-03-25235238233236295,0002,360
2004-03-24232234231232113,0002,320
2004-03-2323023223023190,0002,310
2004-03-22232238231232394,0002,320
2004-03-19229232228229175,0002,290
2004-03-18229230227228302,0002,280
2004-03-17226227225227138,0002,270
2004-03-1622522822522684,0002,260
2004-03-1522822922622957,0002,290
2004-03-12223227223224203,0002,240
2004-03-11226230225228159,0002,280
2004-03-10231232227228232,0002,280
2004-03-09225232223232596,0002,320
2004-03-08224225222223133,0002,230
2004-03-05223224221224141,0002,240
2004-03-04221224220224131,0002,240
2004-03-03221224218220108,0002,200
2004-03-02224224220223130,0002,230
2004-03-01225226222224197,0002,240
2004-02-27218223218223119,0002,230
2004-02-26220224218222100,0002,220
2004-02-25217221217219205,0002,190
2004-02-24226226220220142,0002,200
2004-02-23220225219223225,0002,230
2004-02-20217221217220161,0002,200
2004-02-1921721821521785,0002,170
2004-02-1821922021721748,0002,170
2004-02-1721721921521959,0002,190
2004-02-1621221821221881,0002,180
2004-02-1321021521021253,0002,120
2004-02-1220921520921152,0002,110
2004-02-1021421420720874,0002,080
2004-02-09208214208210104,0002,100
2004-02-0620620820620860,0002,080
2004-02-05203208203206106,0002,060
2004-02-04214215207207140,0002,070
2004-02-03216216213215109,0002,150
2004-02-0221121821021692,0002,160
2004-01-3021021421021196,0002,110
2004-01-29213217211214129,0002,140
2004-01-28217221215218219,0002,180
2004-01-27222223219219175,0002,190
2004-01-26224224220223158,0002,230
2004-01-23220228220224568,0002,240
2004-01-22222222218219238,0002,190
2004-01-21217222215219282,0002,190
2004-01-20217218215217295,0002,170
2004-01-19219220216219333,0002,190
2004-01-16218223217219330,0002,190
2004-01-15222222217218356,0002,180
2004-01-142152242152221,206,0002,220
2004-01-13213217213213606,0002,130
2004-01-09208213207209717,0002,090
2004-01-08210210203203722,0002,030
2004-01-07194197192195187,0001,950
2004-01-0619419419119173,0001,910
2004-01-0519119319119342,0001,930

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