1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2013年

5210 日本山村硝子(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30186187185186204,0001,860
2013-12-27182184181184171,0001,840
2013-12-26178180177179186,0001,790
2013-12-25177177175177204,0001,770
2013-12-24176177175177344,0001,770
2013-12-20179179177178139,0001,780
2013-12-19180180178179159,0001,790
2013-12-18177179176179163,0001,790
2013-12-17178180176178275,0001,780
2013-12-16180180177177215,0001,770
2013-12-13182183181182293,0001,820
2013-12-1218418418218288,0001,820
2013-12-11185186183184110,0001,840
2013-12-10186188185185207,0001,850
2013-12-09186187184187126,0001,870
2013-12-06185185183185243,0001,850
2013-12-05183184182183140,0001,830
2013-12-04183183181182146,0001,820
2013-12-03184185183183138,0001,830
2013-12-02185185183183146,0001,830
2013-11-29183184183183157,0001,830
2013-11-28185185182183235,0001,830
2013-11-2718618618318495,0001,840
2013-11-26183186182186250,0001,860
2013-11-25183185181184177,0001,840
2013-11-22184184181181141,0001,810
2013-11-21180184180184183,0001,840
2013-11-2018018017918054,0001,800
2013-11-1917918017817968,0001,790
2013-11-1818118118018082,0001,800
2013-11-15179181179181185,0001,810
2013-11-14178180177180153,0001,800
2013-11-1317917917717866,0001,780
2013-11-12175179174178113,0001,780
2013-11-1117917917617769,0001,770
2013-11-08177178176178176,0001,780
2013-11-07184184175177358,0001,770
2013-11-06180185172183674,0001,830
2013-11-05179181177180239,0001,800
2013-11-01181181175177245,0001,770
2013-10-31180182179181133,0001,810
2013-10-30181181178180181,0001,800
2013-10-29180180177179264,0001,790
2013-10-28181182178180204,0001,800
2013-10-25186186180181196,0001,810
2013-10-24179184178183110,0001,830
2013-10-23185185180180125,0001,800
2013-10-22185185182185127,0001,850
2013-10-21185186181184217,0001,840
2013-10-18179182178182125,0001,820
2013-10-17179180176178137,0001,780
2013-10-1617817817717857,0001,780
2013-10-1517918017717992,0001,790
2013-10-11178181178179183,0001,790
2013-10-10178179177178119,0001,780
2013-10-09176180175180144,0001,800
2013-10-0817617717517684,0001,760
2013-10-07178179175176123,0001,760
2013-10-04180180176177131,0001,770
2013-10-03182182179180148,0001,800
2013-10-02183186182182211,0001,820
2013-10-0118518618318489,0001,840
2013-09-30188189184185157,0001,850
2013-09-2719119218819096,0001,900
2013-09-26186192183191385,0001,910
2013-09-25193195191193450,0001,930
2013-09-24185195184194868,0001,940
2013-09-20183183180183240,0001,830
2013-09-19178181178181293,0001,810
2013-09-18178183178181241,0001,810
2013-09-1717817817717773,0001,770
2013-09-13177178175178158,0001,780
2013-09-1217417717317662,0001,760
2013-09-11176176173175103,0001,750
2013-09-1017517617417584,0001,750
2013-09-09174176173174150,0001,740
2013-09-0617217217117216,0001,720
2013-09-0517217217117232,0001,720
2013-09-0417117317017350,0001,730
2013-09-0317217217017280,0001,720
2013-09-0216917216917050,0001,700
2013-08-3017017216916971,0001,690
2013-08-2917117117017028,0001,700
2013-08-2817017117017063,0001,700
2013-08-2717117517117397,0001,730
2013-08-26173173172173126,0001,730
2013-08-2316917116917163,0001,710
2013-08-2216917016816968,0001,690
2013-08-2117017016816929,0001,690
2013-08-2017117116816847,0001,680
2013-08-1917117116917042,0001,700
2013-08-1617017117017055,0001,700
2013-08-1517117216917061,0001,700
2013-08-1417217317017168,0001,710
2013-08-1317017116817147,0001,710
2013-08-1216716916716955,0001,690
2013-08-09167170167169163,0001,690
2013-08-08168173168169104,0001,690
2013-08-0717017016816845,0001,680
2013-08-0617017216817165,0001,710
2013-08-0517017116917044,0001,700
2013-08-0216917216917277,0001,720
2013-08-0116617016616983,0001,690
2013-07-3116816816616680,0001,660
2013-07-3016617016616889,0001,680
2013-07-2916816916616699,0001,660
2013-07-26172172170170131,0001,700
2013-07-25174176173173146,0001,730
2013-07-2417817817617689,0001,760
2013-07-23173179172178224,0001,780
2013-07-2217517617317398,0001,730
2013-07-19175175171172224,0001,720
2013-07-18173175173175124,0001,750
2013-07-1717317317217379,0001,730
2013-07-16171173171172161,0001,720
2013-07-12173174171172205,0001,720
2013-07-11175175171172125,0001,720
2013-07-1017617617517666,0001,760
2013-07-0917417617417651,0001,760
2013-07-08182182173173223,0001,730
2013-07-05175177173177143,0001,770
2013-07-0417517717517753,0001,770
2013-07-03175178173176152,0001,760
2013-07-02172175171175100,0001,750
2013-07-0117117116717190,0001,710
2013-06-28169171168171101,0001,710
2013-06-2716616916516871,0001,680
2013-06-2616916916516697,0001,660
2013-06-25166167163166109,0001,660
2013-06-24172172165166159,0001,660
2013-06-21166170165170168,0001,700
2013-06-2016816816516792,0001,670
2013-06-1917017116616748,0001,670
2013-06-1816917016616741,0001,670
2013-06-17162170162169173,0001,690
2013-06-14162167161161303,0001,610
2013-06-13166169161161269,0001,610
2013-06-12165167164166114,0001,660
2013-06-11167168165165146,0001,650
2013-06-10165169165166180,0001,660
2013-06-07165166163164144,0001,640
2013-06-06169169165165140,0001,650
2013-06-05173173169169127,0001,690
2013-06-04170172168172132,0001,720
2013-06-03172172170170139,0001,700
2013-05-31175175170171156,0001,710
2013-05-30176176170172428,0001,720
2013-05-29177178175176192,0001,760
2013-05-28176179175175201,0001,750
2013-05-27180180176176169,0001,760
2013-05-24184184181181200,0001,810
2013-05-23193193182182265,0001,820
2013-05-22191194190191165,0001,910
2013-05-21189192188192181,0001,920
2013-05-2018818918618876,0001,880
2013-05-1718518718418581,0001,850
2013-05-16190190184184137,0001,840
2013-05-15190191189189153,0001,890
2013-05-1419219219019046,0001,900
2013-05-1319319318918941,0001,890
2013-05-1019319318919080,0001,900
2013-05-0919219319019046,0001,900
2013-05-0819419419119289,0001,920
2013-05-0719219519219364,0001,930
2013-05-0218819118819048,0001,900
2013-05-0119019218918970,0001,890
2013-04-3019219518819362,0001,930
2013-04-26196198192193117,0001,930
2013-04-25196197193196115,0001,960
2013-04-24188196187196139,0001,960
2013-04-2318818818318877,0001,880
2013-04-22186190186188121,0001,880
2013-04-1918318718318596,0001,850
2013-04-1818718718418469,0001,840
2013-04-1718718818518766,0001,870
2013-04-1618618918518795,0001,870
2013-04-1518818918618678,0001,860
2013-04-1219419419219255,0001,920
2013-04-11191196191195178,0001,950
2013-04-10187191187191100,0001,910
2013-04-0918818918718786,0001,870
2013-04-08188189186189130,0001,890
2013-04-05186190185189180,0001,890
2013-04-0417818617718584,0001,850
2013-04-03175179175179103,0001,790
2013-04-0217617617317457,0001,740
2013-04-01178179175176125,0001,760
2013-03-2918418518118180,0001,810
2013-03-2818518518218373,0001,830
2013-03-2718618718518550,0001,850
2013-03-26186190185189122,0001,890
2013-03-25189189186186112,0001,860
2013-03-22195195190190149,0001,900
2013-03-21187191186189156,0001,890
2013-03-19187188183187156,0001,870
2013-03-1818118718118378,0001,830
2013-03-1518218318118392,0001,830
2013-03-1418318318018185,0001,810
2013-03-1318218418218241,0001,820
2013-03-12182184182182180,0001,820
2013-03-1118418418218294,0001,820
2013-03-08181184181181333,0001,810
2013-03-07183184182183177,0001,830
2013-03-0618118318018370,0001,830
2013-03-05180183180180104,0001,800
2013-03-04184184178178151,0001,780
2013-03-0118318418118349,0001,830
2013-02-2818318418218447,0001,840
2013-02-2718118418018142,0001,810
2013-02-2618318418218286,0001,820
2013-02-2518418418218370,0001,830
2013-02-2218318317917983,0001,790
2013-02-2118318418118346,0001,830
2013-02-2018118418018484,0001,840
2013-02-1917718017717791,0001,770
2013-02-1817517617317575,0001,750
2013-02-1517317417117190,0001,710
2013-02-1417717717317370,0001,730
2013-02-1317918017617677,0001,760
2013-02-1218118318018056,0001,800
2013-02-0818418418118144,0001,810
2013-02-0718218318218377,0001,830
2013-02-0618518518218365,0001,830
2013-02-0518518518218256,0001,820
2013-02-0418619018618755,0001,870
2013-02-01184190183188104,0001,880
2013-01-3118518518118237,0001,820
2013-01-3018318518218340,0001,830
2013-01-2918118518118326,0001,830
2013-01-2818318418118248,0001,820
2013-01-2518418518318596,0001,850
2013-01-2418118218018041,0001,800
2013-01-2318118118018135,0001,810
2013-01-2218318418118284,0001,820
2013-01-2118518518118557,0001,850
2013-01-1818318618318564,0001,850
2013-01-1718118117817960,0001,790
2013-01-1618618618118189,0001,810
2013-01-1518919018618764,0001,870
2013-01-1119019018818866,0001,880
2013-01-1018518918518954,0001,890
2013-01-0918518918418652,0001,860
2013-01-0818818818618765,0001,870
2013-01-0718918918618991,0001,890
2013-01-0418819018618981,0001,890

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