1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2012年

5210 日本山村硝子(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818418618418445,0001,840
2012-12-27185186183184102,0001,840
2012-12-2618418518318465,0001,840
2012-12-25185185181184108,0001,840
2012-12-2118318518318558,0001,850
2012-12-2018518518218371,0001,830
2012-12-1918218518018598,0001,850
2012-12-1817718017717839,0001,780
2012-12-1717617717417660,0001,760
2012-12-14168179168176287,0001,760
2012-12-13174176167168206,0001,680
2012-12-1217517617417418,0001,740
2012-12-1117617617517514,0001,750
2012-12-1017917917517647,0001,760
2012-12-0717717917717730,0001,770
2012-12-06180180176179192,0001,790
2012-12-05176180176180127,0001,800
2012-12-0417817817717839,0001,780
2012-12-0317817917617937,0001,790
2012-11-3018018017517576,0001,750
2012-11-2918018217918128,0001,810
2012-11-2818018317818021,0001,800
2012-11-2718018017817972,0001,790
2012-11-26184184181183101,0001,830
2012-11-2218018417918496,0001,840
2012-11-2117617917617954,0001,790
2012-11-2017817817517636,0001,760
2012-11-1917417817317827,0001,780
2012-11-1617617717417732,0001,770
2012-11-1517117616917667,0001,760
2012-11-1416517216417279,0001,720
2012-11-1316516516316455,0001,640
2012-11-1216616616316333,0001,630
2012-11-0916416816416533,0001,650
2012-11-0816616916516551,0001,650
2012-11-0716816816516613,0001,660
2012-11-0616616716516532,0001,650
2012-11-0517017116616847,0001,680
2012-11-0217417417117340,0001,730
2012-11-0116716916716918,0001,690
2012-10-31169172166166129,0001,660
2012-10-30178180162162123,0001,620
2012-10-2918218218118119,0001,810
2012-10-2617918517918099,0001,800
2012-10-2517718217718252,0001,820
2012-10-2417917917517740,0001,770
2012-10-2318218217918028,0001,800
2012-10-22180182177182102,0001,820
2012-10-1917618117518186,0001,810
2012-10-1816817616817658,0001,760
2012-10-17172172168169105,0001,690
2012-10-1616816816616751,0001,670
2012-10-1516316616316644,0001,660
2012-10-1216516516216325,0001,630
2012-10-1116516516216292,0001,620
2012-10-1017017016516756,0001,670
2012-10-0917217317017147,0001,710
2012-10-0517817817517730,0001,770
2012-10-0418118117717734,0001,770
2012-10-0318318517918155,0001,810
2012-10-0218518718318543,0001,850
2012-10-0118118518118530,0001,850
2012-09-2819019218718736,0001,870
2012-09-2719519519119346,0001,930
2012-09-2618819618719691,0001,960
2012-09-25192196192196130,0001,960
2012-09-24189190185188113,0001,880
2012-09-2118118818118888,0001,880
2012-09-2017918217517938,0001,790
2012-09-1917917917517936,0001,790
2012-09-1817618017618030,0001,800
2012-09-14168173168173113,0001,730
2012-09-1317517516916920,0001,690
2012-09-1217517817317443,0001,740
2012-09-1116817916817725,0001,770
2012-09-1017317317117317,0001,730
2012-09-0717317317217327,0001,730
2012-09-0616917116717134,0001,710
2012-09-0517017116816924,0001,690
2012-09-04174174166168100,0001,680
2012-09-0317717817517548,0001,750
2012-08-3118218418018042,0001,800
2012-08-3018618718318316,0001,830
2012-08-2919019018919018,0001,900
2012-08-2818819018819038,0001,900
2012-08-2718619118618822,0001,880
2012-08-2419119219019164,0001,910
2012-08-2318919218819242,0001,920
2012-08-2218719018419057,0001,900
2012-08-2118518918418954,0001,890
2012-08-2018318418218326,0001,830
2012-08-1718318417818467,0001,840
2012-08-1618018318018326,0001,830
2012-08-1517517717517728,0001,770
2012-08-1417417517417523,0001,750
2012-08-1317017417017410,0001,740
2012-08-101711721711729,0001,720
2012-08-0917317316917143,0001,710
2012-08-0816817316817336,0001,730
2012-08-0716816816616716,0001,670
2012-08-0616616816616817,0001,680
2012-08-0316816816716721,0001,670
2012-08-0216817116816822,0001,680
2012-08-0117217216917118,0001,710
2012-07-3117317317117215,0001,720
2012-07-3017117417117417,0001,740
2012-07-2716817116817147,0001,710
2012-07-2616816816316876,0001,680
2012-07-2516016416016468,0001,640
2012-07-2416316316116246,0001,620
2012-07-2316616716316393,0001,630
2012-07-2017017016616671,0001,660
2012-07-1916817016816833,0001,680
2012-07-1817317316816823,0001,680
2012-07-1717517517017026,0001,700
2012-07-1317017417017234,0001,720
2012-07-1217317317017247,0001,720
2012-07-1117617717517530,0001,750
2012-07-1018118417717779,0001,770
2012-07-0918618918518538,0001,850
2012-07-06190192187187185,0001,870
2012-07-0518118518118368,0001,830
2012-07-04181182179181124,0001,810
2012-07-0317417817417647,0001,760
2012-07-0217617617317342,0001,730
2012-06-29174178174178115,0001,780
2012-06-2817617717517771,0001,770
2012-06-2717117717117762,0001,770
2012-06-26173173169169109,0001,690
2012-06-2517017317017371,0001,730
2012-06-2217017216916974,0001,690
2012-06-2116617216617270,0001,720
2012-06-2016516716316659,0001,660
2012-06-1916316616216252,0001,620
2012-06-1816416516316326,0001,630
2012-06-1516616616216240,0001,620
2012-06-1416716716516520,0001,650
2012-06-1316516716416649,0001,660
2012-06-1216416416116373,0001,630
2012-06-1116616716416435,0001,640
2012-06-0816716716416591,0001,650
2012-06-0716716916416937,0001,690
2012-06-0616516716216675,0001,660
2012-06-0516516716216654,0001,660
2012-06-0416816916416571,0001,650
2012-06-0117017216816928,0001,690
2012-05-3116517216517291,0001,720
2012-05-3017417416616881,0001,680
2012-05-2917317717017744,0001,770
2012-05-2817817817317318,0001,730
2012-05-2518118117617880,0001,780
2012-05-2417517817217857,0001,780
2012-05-2317417517317583,0001,750
2012-05-2217817817317370,0001,730
2012-05-2117217517217350,0001,730
2012-05-1817217317017258,0001,720
2012-05-1717417417217468,0001,740
2012-05-1617518017417469,0001,740
2012-05-1517517617217454,0001,740
2012-05-1418118317917929,0001,790
2012-05-1118818818118154,0001,810
2012-05-1019019018818820,0001,880
2012-05-0919419519119134,0001,910
2012-05-0819319719319718,0001,970
2012-05-0719419419319326,0001,930
2012-05-0220020019419943,0001,990
2012-05-0119819919719757,0001,970
2012-04-2719920319920050,0002,000
2012-04-2620320320120279,0002,020
2012-04-2519620219620260,0002,020
2012-04-2419719819519540,0001,950
2012-04-2320020119820064,0002,000
2012-04-2019619919619933,0001,990
2012-04-1919719719519522,0001,950
2012-04-1819219819219789,0001,970
2012-04-1719219319219224,0001,920
2012-04-1619019219019230,0001,920
2012-04-1319019119019114,0001,910
2012-04-1219219219019027,0001,900
2012-04-1119119218919046,0001,900
2012-04-1019419419319319,0001,930
2012-04-0919619619419439,0001,940
2012-04-0619519619319640,0001,960
2012-04-0519319619319517,0001,950
2012-04-0420020019519573,0001,950
2012-04-0320120120020028,0002,000
2012-04-02204204202202100,0002,020
2012-03-3020520520120233,0002,020
2012-03-2920320420220346,0002,030
2012-03-2820720720320342,0002,030
2012-03-2720520820420875,0002,080
2012-03-2620720720220298,0002,020
2012-03-2320120420120493,0002,040
2012-03-2220320320220364,0002,030
2012-03-21206206201201105,0002,010
2012-03-1920420420220325,0002,030
2012-03-1620520520320359,0002,030
2012-03-1520520520420436,0002,040
2012-03-1420420620320341,0002,030
2012-03-1320320420120139,0002,010
2012-03-1220620620320318,0002,030
2012-03-09206206204206140,0002,060
2012-03-0820520520220232,0002,020
2012-03-0719820519820559,0002,050
2012-03-0620220319919939,0001,990
2012-03-0520220320020063,0002,000
2012-03-0220020319920378,0002,030
2012-03-0120420520020177,0002,010
2012-02-2920621020120375,0002,030
2012-02-2820920920620650,0002,060
2012-02-2721121320620976,0002,090
2012-02-24214215211214109,0002,140
2012-02-2320921220921163,0002,110
2012-02-22205208202207139,0002,070
2012-02-2120520520120552,0002,050
2012-02-2020120320120230,0002,020
2012-02-1720320320120252,0002,020
2012-02-1620220320020079,0002,000
2012-02-1520320520220276,0002,020
2012-02-1420220420220433,0002,040
2012-02-1320220420120275,0002,020
2012-02-1021021120520548,0002,050
2012-02-0920521120220877,0002,080
2012-02-0819920519920572,0002,050
2012-02-0720320920120751,0002,070
2012-02-0620420520020065,0002,000
2012-02-0321121120420429,0002,040
2012-02-0220821520821152,0002,110
2012-02-0120521220520821,0002,080
2012-01-3121121120720744,0002,070
2012-01-3021021220720925,0002,090
2012-01-2721221221021025,0002,100
2012-01-2621421521121566,0002,150
2012-01-2521121621121575,0002,150
2012-01-2421221321221315,0002,130
2012-01-2321221421021280,0002,120
2012-01-20207211206211107,0002,110
2012-01-1920620720420659,0002,060
2012-01-1820420620320569,0002,050
2012-01-1720020320020227,0002,020
2012-01-1619920119920123,0002,010
2012-01-1319720219720247,0002,020
2012-01-1220020019719728,0001,970
2012-01-1120220220020021,0002,000
2012-01-1020020219920255,0002,020
2012-01-0619919919519864,0001,980
2012-01-0519919919719835,0001,980
2012-01-0419920019720072,0002,000

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