1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2010年

5210 日本山村硝子(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3022522522222367,0002,230
2010-12-29224229224225186,0002,250
2010-12-28222225221224200,0002,240
2010-12-2721922121822097,0002,200
2010-12-24219222219221125,0002,210
2010-12-22224224221222151,0002,220
2010-12-21219223218223199,0002,230
2010-12-2022022121821899,0002,180
2010-12-17218221218220162,0002,200
2010-12-16217220217219149,0002,190
2010-12-15220220218220125,0002,200
2010-12-14217220215220283,0002,200
2010-12-13210215210215178,0002,150
2010-12-10209212209210554,0002,100
2010-12-09217219215216230,0002,160
2010-12-08215218215217341,0002,170
2010-12-07218222213217568,0002,170
2010-12-06207211207210164,0002,100
2010-12-0320820920720885,0002,080
2010-12-02208210206206135,0002,060
2010-12-0120420520320538,0002,050
2010-11-30207208204204147,0002,040
2010-11-29208211207207181,0002,070
2010-11-26209210208208136,0002,080
2010-11-25207211206211169,0002,110
2010-11-24205209204207102,0002,070
2010-11-22210213210211112,0002,110
2010-11-19211211207209105,0002,090
2010-11-1820521120521080,0002,100
2010-11-1720320720320464,0002,040
2010-11-1620520720520539,0002,050
2010-11-1520520620320633,0002,060
2010-11-1220820820520541,0002,050
2010-11-1120821020720965,0002,090
2010-11-1021021220821088,0002,100
2010-11-09207211207209117,0002,090
2010-11-0820821020821064,0002,100
2010-11-0520520920520699,0002,060
2010-11-0420220620220273,0002,020
2010-11-0220320319719866,0001,980
2010-11-0120220320020141,0002,010
2010-10-29202205200204101,0002,040
2010-10-28213213200200234,0002,000
2010-10-2721721721221359,0002,130
2010-10-26213217213216174,0002,160
2010-10-25208211205210144,0002,100
2010-10-2220720720420494,0002,040
2010-10-21207207203204145,0002,040
2010-10-20210210206207141,0002,070
2010-10-1921321921121274,0002,120
2010-10-1821021521021190,0002,110
2010-10-1520821120821054,0002,100
2010-10-1421121320921188,0002,110
2010-10-1321321521121259,0002,120
2010-10-1221821921221386,0002,130
2010-10-0822222321721787,0002,170
2010-10-07220222215221116,0002,210
2010-10-06223223220222143,0002,220
2010-10-05215225210223230,0002,230
2010-10-0421721721221372,0002,130
2010-10-0121721921621752,0002,170
2010-09-30226228215216108,0002,160
2010-09-2922022422022472,0002,240
2010-09-2822522521922273,0002,220
2010-09-27224224218223127,0002,230
2010-09-24223223217219258,0002,190
2010-09-22217221216219120,0002,190
2010-09-21211215211215132,0002,150
2010-09-1720921020720977,0002,090
2010-09-1621021220520679,0002,060
2010-09-1520521220521175,0002,110
2010-09-14204208203205105,0002,050
2010-09-13205206203204139,0002,040
2010-09-10203210203207218,0002,070
2010-09-0920921020620928,0002,090
2010-09-0820720820520634,0002,060
2010-09-0720821020820834,0002,080
2010-09-0620721020721039,0002,100
2010-09-0320320720320634,0002,060
2010-09-0220420420120367,0002,030
2010-09-0120420420120391,0002,030
2010-08-31210211202203109,0002,030
2010-08-3021221921121670,0002,160
2010-08-2720620920620883,0002,080
2010-08-26213213208209102,0002,090
2010-08-25207209205209100,0002,090
2010-08-2420621020620890,0002,080
2010-08-23212214207210120,0002,100
2010-08-2021021421021244,0002,120
2010-08-19210215210211128,0002,110
2010-08-1821221221021269,0002,120
2010-08-1721321521121384,0002,130
2010-08-1621621821521543,0002,150
2010-08-1321621921421881,0002,180
2010-08-1221721921521779,0002,170
2010-08-1122822822022173,0002,210
2010-08-1023323322822848,0002,280
2010-08-0922923122923026,0002,300
2010-08-0623223523123246,0002,320
2010-08-0523523523123258,0002,320
2010-08-0423423423123260,0002,320
2010-08-0323323723323433,0002,340
2010-08-0223523823123136,0002,310
2010-07-3023723823323586,0002,350
2010-07-2923523923523778,0002,370
2010-07-28240241234239257,0002,390
2010-07-2724224323823965,0002,390
2010-07-26241244240240124,0002,400
2010-07-23234237231235104,0002,350
2010-07-22229233228229123,0002,290
2010-07-21237237227227262,0002,270
2010-07-20234238231232152,0002,320
2010-07-1624424423723855,0002,380
2010-07-1524524524224450,0002,440
2010-07-1424924924624854,0002,480
2010-07-1325325324624896,0002,480
2010-07-1225125325025189,0002,510
2010-07-0925225224825066,0002,500
2010-07-0825225325025295,0002,520
2010-07-07252254247248165,0002,480
2010-07-06245249241249354,0002,490
2010-07-0523323723323787,0002,370
2010-07-0223523723523675,0002,360
2010-07-01240240233235153,0002,350
2010-06-30233240233239228,0002,390
2010-06-29244244237239244,0002,390
2010-06-28238241233236152,0002,360
2010-06-25241242236238290,0002,380
2010-06-24238243235240179,0002,400
2010-06-23241241237239115,0002,390
2010-06-22245245239242194,0002,420
2010-06-21244250240245548,0002,450
2010-06-18230248229244592,0002,440
2010-06-17234234229230104,0002,300
2010-06-16234236231234159,0002,340
2010-06-15233233229229157,0002,290
2010-06-14234237231232180,0002,320
2010-06-11231235229229261,0002,290
2010-06-1023023522823176,0002,310
2010-06-09233235228232154,0002,320
2010-06-08232237231233126,0002,330
2010-06-07239239236237139,0002,370
2010-06-04245249244247136,0002,470
2010-06-03241246240244178,0002,440
2010-06-02239240236236178,0002,360
2010-06-01242242236239202,0002,390
2010-05-31235241231240311,0002,400
2010-05-28237240235237314,0002,370
2010-05-27225233225232364,0002,320
2010-05-26226228220224489,0002,240
2010-05-25228229220221288,0002,210
2010-05-24236236227228430,0002,280
2010-05-21234237230236341,0002,360
2010-05-20247247241242274,0002,420
2010-05-19248249242247258,0002,470
2010-05-18258258245250356,0002,500
2010-05-17272272256258367,0002,580
2010-05-14272273269272211,0002,720
2010-05-13270275269275399,0002,750
2010-05-12283284266267655,0002,670
2010-05-11299300284287428,0002,870
2010-05-10284294284292205,0002,920
2010-05-07285286280283235,0002,830
2010-05-06302302296297223,0002,970
2010-04-30313315306307258,0003,070
2010-04-28315316312312129,0003,120
2010-04-27316320316320156,0003,200
2010-04-26318324317320249,0003,200
2010-04-23315318313317101,0003,170
2010-04-22319319312315138,0003,150
2010-04-21312320311320176,0003,200
2010-04-20307313306309215,0003,090
2010-04-19314317310313142,0003,130
2010-04-1632432531932097,0003,200
2010-04-15334334324326302,0003,260
2010-04-14325335325333364,0003,330
2010-04-13329329324327205,0003,270
2010-04-12328332325329266,0003,290
2010-04-09319327319326184,0003,260
2010-04-08322325319320144,0003,200
2010-04-07321327318325332,0003,250
2010-04-06320321318319310,0003,190
2010-04-05313319313318359,0003,180
2010-04-0231131130730781,0003,070
2010-04-01310310306310105,0003,100
2010-03-31308311308310130,0003,100
2010-03-30310311307310289,0003,100
2010-03-2931031130531187,0003,110
2010-03-26306314306313282,0003,130
2010-03-25306308305306185,0003,060
2010-03-2430630930630894,0003,080
2010-03-23309309306308120,0003,080
2010-03-1930430830430794,0003,070
2010-03-18306309303305206,0003,050
2010-03-17303309302308159,0003,080
2010-03-16301306300303182,0003,030
2010-03-15305310302302151,0003,020
2010-03-12306308304307230,0003,070
2010-03-11306310303310201,0003,100
2010-03-10304308301305201,0003,050
2010-03-09302309300307187,0003,070
2010-03-08306308303306251,0003,060
2010-03-05305306302306159,0003,060
2010-03-04299305298305305,0003,050
2010-03-03300301298300157,0003,000
2010-03-02297303294303288,0003,030
2010-03-0129229529229591,0002,950
2010-02-26293296292295142,0002,950
2010-02-25290293289292150,0002,920
2010-02-24292293287291133,0002,910
2010-02-2329429428929296,0002,920
2010-02-22294296290294177,0002,940
2010-02-19291292287287133,0002,870
2010-02-18292292287290147,0002,900
2010-02-17289293286292110,0002,920
2010-02-1628629128528563,0002,850
2010-02-1528628928528581,0002,850
2010-02-12284289283289156,0002,890
2010-02-10290290283284127,0002,840
2010-02-09291292284286306,0002,860
2010-02-08294301291294200,0002,940
2010-02-05292296292293142,0002,930
2010-02-04290297290297149,0002,970
2010-02-03293295288290130,0002,900
2010-02-02284291281289199,0002,890
2010-02-01289289283285153,0002,850
2010-01-29289291287289101,0002,890
2010-01-28291295290291125,0002,910
2010-01-27292295290290123,0002,900
2010-01-26299305293293188,0002,930
2010-01-25296300295298159,0002,980
2010-01-22299301297301136,0003,010
2010-01-21300307300303185,0003,030
2010-01-20303304301303183,0003,030
2010-01-19306307304305108,0003,050
2010-01-18303310301309185,0003,090
2010-01-15305305300304133,0003,040
2010-01-1430230530230593,0003,050
2010-01-13299307298304231,0003,040
2010-01-12298303297302119,0003,020
2010-01-08305305298299237,0002,990
2010-01-07305306301304104,0003,040
2010-01-06298306297305126,0003,050
2010-01-05305308297298221,0002,980
2010-01-0430831130430593,0003,050

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