1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2011年

5210 日本山村硝子(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018819318819349,0001,930
2011-12-2919019018818919,0001,890
2011-12-2819319319019021,0001,900
2011-12-2719219419119240,0001,920
2011-12-2619919919519574,0001,950
2011-12-22198198194197111,0001,970
2011-12-2119419519219561,0001,950
2011-12-2019419419019135,0001,910
2011-12-1919019118819035,0001,900
2011-12-1619819919219276,0001,920
2011-12-15195199193198198,0001,980
2011-12-1419419419219233,0001,920
2011-12-1319319519319348,0001,930
2011-12-1219419519219340,0001,930
2011-12-09192194191194157,0001,940
2011-12-0819019318919124,0001,910
2011-12-0718919318919342,0001,930
2011-12-06194194188188218,0001,880
2011-12-0518718918618938,0001,890
2011-12-0218718818618749,0001,870
2011-12-0118418718418749,0001,870
2011-11-3018518818218255,0001,820
2011-11-2918818918418940,0001,890
2011-11-2818318818218635,0001,860
2011-11-25190190185186106,0001,860
2011-11-2418618618318696,0001,860
2011-11-22180189179189253,0001,890
2011-11-2117217617217647,0001,760
2011-11-1817417517217357,0001,730
2011-11-1716917416917444,0001,740
2011-11-1616717016616940,0001,690
2011-11-1516716716616721,0001,670
2011-11-1416816816616738,0001,670
2011-11-1117117116616775,0001,670
2011-11-1017517517017180,0001,710
2011-11-0917417617417545,0001,750
2011-11-0817918017517553,0001,750
2011-11-07182183175183144,0001,830
2011-11-0418018117818133,0001,810
2011-11-0217917917717760,0001,770
2011-11-0118318318018172,0001,810
2011-10-3118418618318368,0001,830
2011-10-28188189182183183,0001,830
2011-10-27183187180186118,0001,860
2011-10-26183185182183148,0001,830
2011-10-25192192185187178,0001,870
2011-10-2419319319019374,0001,930
2011-10-2118919118919044,0001,900
2011-10-2019019018718992,0001,890
2011-10-1919119219019035,0001,900
2011-10-1819119218818845,0001,880
2011-10-1719119319019142,0001,910
2011-10-1419319419019058,0001,900
2011-10-1319719719519510,0001,950
2011-10-1219719819619636,0001,960
2011-10-1120120119920028,0002,000
2011-10-0719820119720135,0002,010
2011-10-0619619719319736,0001,970
2011-10-0519920019219255,0001,920
2011-10-0420120219919942,0001,990
2011-10-0320420620120162,0002,010
2011-09-3021221220521169,0002,110
2011-09-29205212205212103,0002,120
2011-09-2820020720020798,0002,070
2011-09-2719820319520379,0002,030
2011-09-2620120119519592,0001,950
2011-09-2219820119420191,0002,010
2011-09-2120120119620062,0002,000
2011-09-20193200193199110,0001,990
2011-09-1618919918919896,0001,980
2011-09-1518718818718843,0001,880
2011-09-1418618918618747,0001,870
2011-09-1318518818518839,0001,880
2011-09-1218518618318554,0001,850
2011-09-09187190187190138,0001,900
2011-09-0819119118718856,0001,880
2011-09-0719119118919139,0001,910
2011-09-0619519519019151,0001,910
2011-09-0519519519219431,0001,940
2011-09-0219619819419773,0001,970
2011-09-0119719919719936,0001,990
2011-08-3119619619419443,0001,940
2011-08-3019219519119578,0001,950
2011-08-2919119218819157,0001,910
2011-08-2619519519019394,0001,930
2011-08-2519019519019572,0001,950
2011-08-2419419418918960,0001,890
2011-08-2318819318819157,0001,910
2011-08-22190191185186104,0001,860
2011-08-1918218718218551,0001,850
2011-08-1819019018718748,0001,870
2011-08-1718819118719045,0001,900
2011-08-1619119118919041,0001,900
2011-08-1519119218718958,0001,890
2011-08-1219219218818944,0001,890
2011-08-1118719018618975,0001,890
2011-08-1019519519119149,0001,910
2011-08-09184192182190125,0001,900
2011-08-08193196189189116,0001,890
2011-08-05197198193197158,0001,970
2011-08-0420320420220342,0002,030
2011-08-03205206203205130,0002,050
2011-08-02211212208209121,0002,090
2011-08-0121121621021482,0002,140
2011-07-2921421521321358,0002,130
2011-07-2821221721221775,0002,170
2011-07-27215217212217108,0002,170
2011-07-26217217214216122,0002,160
2011-07-25218219214214112,0002,140
2011-07-22215219214219175,0002,190
2011-07-2121421521421553,0002,150
2011-07-2021321521321453,0002,140
2011-07-1921321321121348,0002,130
2011-07-1521221221021246,0002,120
2011-07-1421021321021243,0002,120
2011-07-1320721420721265,0002,120
2011-07-1221221220921070,0002,100
2011-07-1121221420821264,0002,120
2011-07-0821321421121179,0002,110
2011-07-0721521521221341,0002,130
2011-07-06215215212214190,0002,140
2011-07-0520921420921388,0002,130
2011-07-0421021120921059,0002,100
2011-07-0121121220720995,0002,090
2011-06-30208212205212181,0002,120
2011-06-29202209199209329,0002,090
2011-06-2819019419019474,0001,940
2011-06-2718919018819096,0001,900
2011-06-24194194190192130,0001,920
2011-06-2319419619319470,0001,940
2011-06-2219519719419792,0001,970
2011-06-2118819318819364,0001,930
2011-06-2018618818618757,0001,870
2011-06-1719219218518593,0001,850
2011-06-1619519519019284,0001,920
2011-06-1519519819519746,0001,970
2011-06-1419519619319638,0001,960
2011-06-1319519719419537,0001,950
2011-06-10194198194195135,0001,950
2011-06-0919319419219366,0001,930
2011-06-0819419919419532,0001,950
2011-06-0719419619419549,0001,950
2011-06-0619519719519545,0001,950
2011-06-0319919919519571,0001,950
2011-06-0219820019719960,0001,990
2011-06-0120220319920161,0002,010
2011-05-3120420620020366,0002,030
2011-05-3020620620120226,0002,020
2011-05-2720620620420563,0002,050
2011-05-26205206202206119,0002,060
2011-05-2519820119820175,0002,010
2011-05-2420020019819961,0001,990
2011-05-2320120119819977,0001,990
2011-05-2020120220020061,0002,000
2011-05-1920420520120165,0002,010
2011-05-1820320520320443,0002,040
2011-05-1720520520120248,0002,020
2011-05-1620720820520657,0002,060
2011-05-1321321320720798,0002,070
2011-05-1221621621321361,0002,130
2011-05-1122022121821864,0002,180
2011-05-1021822121721891,0002,180
2011-05-0922022221921937,0002,190
2011-05-0622122221822064,0002,200
2011-05-0222422522222441,0002,240
2011-04-2822122322022368,0002,230
2011-04-2722422522022242,0002,220
2011-04-26229229222223169,0002,230
2011-04-2522723022622679,0002,260
2011-04-22230230226229122,0002,290
2011-04-2122623022422889,0002,280
2011-04-2022622922522547,0002,250
2011-04-1922522922522546,0002,250
2011-04-18223228223228105,0002,280
2011-04-1522522722422457,0002,240
2011-04-1422422922322787,0002,270
2011-04-1321822421722272,0002,220
2011-04-1222122321821854,0002,180
2011-04-1122122522122346,0002,230
2011-04-08218225217223117,0002,230
2011-04-0721622221622083,0002,200
2011-04-0622122121521884,0002,180
2011-04-05222224218220151,0002,200
2011-04-0422822822322480,0002,240
2011-04-0123323823023078,0002,300
2011-03-31232235228235136,0002,350
2011-03-30232232229232151,0002,320
2011-03-29234234222232138,0002,320
2011-03-28235238232235146,0002,350
2011-03-25244252235239498,0002,390
2011-03-24230233226232284,0002,320
2011-03-23225226218222124,0002,220
2011-03-22230230218222156,0002,220
2011-03-18201213201211206,0002,110
2011-03-17185201185196180,0001,960
2011-03-16180192180192212,0001,920
2011-03-15204209165183332,0001,830
2011-03-14206219203205214,0002,050
2011-03-11227231227230296,0002,300
2011-03-10234234229230104,0002,300
2011-03-0923523723323373,0002,330
2011-03-0823523823523562,0002,350
2011-03-0723923923623758,0002,370
2011-03-0423923923723860,0002,380
2011-03-0323723823623670,0002,360
2011-03-0224024123623691,0002,360
2011-03-01245245241244157,0002,440
2011-02-28237242234241120,0002,410
2011-02-25236239234237169,0002,370
2011-02-24245245234236171,0002,360
2011-02-23242247242243138,0002,430
2011-02-22254254245247210,0002,470
2011-02-21253256252256135,0002,560
2011-02-18255255252254199,0002,540
2011-02-17250257250255192,0002,550
2011-02-16253254251251150,0002,510
2011-02-1525525525325455,0002,540
2011-02-14255257255256177,0002,560
2011-02-10247254245253202,0002,530
2011-02-0924925024524793,0002,470
2011-02-08250250244247157,0002,470
2011-02-07253254248252118,0002,520
2011-02-04248252246250160,0002,500
2011-02-0324424724324682,0002,460
2011-02-02240246240244116,0002,440
2011-02-01239243239242123,0002,420
2011-01-31241244235241169,0002,410
2011-01-28247249245246131,0002,460
2011-01-27246251244244165,0002,440
2011-01-26250251246247189,0002,470
2011-01-25242249242249204,0002,490
2011-01-24241243238241163,0002,410
2011-01-21245245236236242,0002,360
2011-01-20243244241242130,0002,420
2011-01-19243246243246144,0002,460
2011-01-18246248241244176,0002,440
2011-01-17248251241243313,0002,430
2011-01-14250253248249492,0002,490
2011-01-132492782462551,850,0002,550
2011-01-12235235227228121,0002,280
2011-01-11229232227230127,0002,300
2011-01-07229230226228142,0002,280
2011-01-06225228225228178,0002,280
2011-01-0522622622422561,0002,250
2011-01-0422522622422561,0002,250

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