1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2016年

5210 日本山村硝子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30203205203204176,0002,040
2016-12-29206206204205131,0002,050
2016-12-28204207203207141,0002,070
2016-12-27204205203205107,0002,050
2016-12-26205206204205237,0002,050
2016-12-22204206203206214,0002,060
2016-12-21204206204204213,0002,040
2016-12-20205206200206284,0002,060
2016-12-19207207205206104,0002,060
2016-12-16208208205206284,0002,060
2016-12-15208208205207252,0002,070
2016-12-14207208205207280,0002,070
2016-12-13204207203206245,0002,060
2016-12-12205206202206330,0002,060
2016-12-09205205201204270,0002,040
2016-12-08201204201204282,0002,040
2016-12-07200201198200380,0002,000
2016-12-06200200197199602,0001,990
2016-12-05193199192197412,0001,970
2016-12-02194194191194296,0001,940
2016-12-01195195193194232,0001,940
2016-11-30188193188192227,0001,920
2016-11-29187188186188132,0001,880
2016-11-28185188185188206,0001,880
2016-11-25187187186187281,0001,870
2016-11-24187187184186444,0001,860
2016-11-22189189183186833,0001,860
2016-11-21191191189191303,0001,910
2016-11-18192192190192178,0001,920
2016-11-17192193190192299,0001,920
2016-11-16192194189193331,0001,930
2016-11-15191191187190276,0001,900
2016-11-14191194191192211,0001,920
2016-11-11196196191192339,0001,920
2016-11-10194194190194203,0001,940
2016-11-09196196185187531,0001,870
2016-11-08194196192196238,0001,960
2016-11-07192194187194255,0001,940
2016-11-04190193189192243,0001,920
2016-11-02191194190193339,0001,930
2016-11-01193193191193232,0001,930
2016-10-31188193188192437,0001,920
2016-10-28187190184189384,0001,890
2016-10-27187188185188236,0001,880
2016-10-26189189185188287,0001,880
2016-10-25187188184188220,0001,880
2016-10-24187187179186339,0001,860
2016-10-21188188184186223,0001,860
2016-10-20188189186188235,0001,880
2016-10-19185189185188342,0001,880
2016-10-17180180179179168,0001,790
2016-10-13178180176178152,0001,780
2016-10-1217717917717855,0001,780
2016-10-11177180177179121,0001,790
2016-10-07177178175176151,0001,760
2016-10-0617817917717899,0001,780
2016-10-05176178175177130,0001,770
2016-10-0417617617517648,0001,760
2016-10-0317517617317581,0001,750
2016-09-30175176173173189,0001,730
2016-09-29174176174176114,0001,760
2016-09-28172174172173116,0001,730
2016-09-27173175170175262,0001,750
2016-09-26179180174175243,0001,750
2016-09-23180180177179427,0001,790
2016-09-21172175172175202,0001,750
2016-09-2017217317117193,0001,710
2016-09-16169172169172174,0001,720
2016-09-15171171168169159,0001,690
2016-09-1417117117017126,0001,710
2016-09-1317117116917060,0001,700
2016-09-12169171169171146,0001,710
2016-09-09173173172172179,0001,720
2016-09-08172175172172109,0001,720
2016-09-07171172170172157,0001,720
2016-09-0617217317117270,0001,720
2016-09-05171173171172106,0001,720
2016-09-02168171168170185,0001,700
2016-09-01169172168169120,0001,690
2016-08-3116716916716929,0001,690
2016-08-30166170165168149,0001,680
2016-08-2916716816516694,0001,660
2016-08-26167167165167163,0001,670
2016-08-2516616616416574,0001,650
2016-08-24164165164165110,0001,650
2016-08-23166166162164102,0001,640
2016-08-22167167165165120,0001,650
2016-08-19163169163167115,0001,670
2016-08-18165166163163117,0001,630
2016-08-17161168161167212,0001,670
2016-08-1616416416116159,0001,610
2016-08-1516416616416541,0001,650
2016-08-12165166164166119,0001,660
2016-08-10163166163164469,0001,640
2016-08-0915615815615878,0001,580
2016-08-0815715715515797,0001,570
2016-08-0515615715415594,0001,550
2016-08-04156157155156186,0001,560
2016-08-0315815815615688,0001,560
2016-08-0216016015715881,0001,580
2016-08-0116016116016072,0001,600
2016-07-2915916215916282,0001,620
2016-07-2816116115916038,0001,600
2016-07-27161163161161104,0001,610
2016-07-26163163160160184,0001,600
2016-07-25160162158162156,0001,620
2016-07-22161161159160185,0001,600
2016-07-21161162160161171,0001,610
2016-07-2015916015816059,0001,600
2016-07-1915815915815978,0001,590
2016-07-1515815915815840,0001,580
2016-07-14158161157157214,0001,570
2016-07-1316016015915978,0001,590
2016-07-12156159156158187,0001,580
2016-07-1115415615415690,0001,560
2016-07-0815515515315368,0001,530
2016-07-0715415615415567,0001,550
2016-07-06156156154155340,0001,550
2016-07-0515315515315570,0001,550
2016-07-0415215415215470,0001,540
2016-07-0115315415315399,0001,530
2016-06-30155155151152224,0001,520
2016-06-2915515615415595,0001,550
2016-06-28152155152153129,0001,530
2016-06-27152154151153123,0001,530
2016-06-24160160151152153,0001,520
2016-06-2315615815615865,0001,580
2016-06-2215715715615787,0001,570
2016-06-21156157154156109,0001,560
2016-06-2015715715615646,0001,560
2016-06-17154157154156308,0001,560
2016-06-16157157152153179,0001,530
2016-06-15157159155156152,0001,560
2016-06-14157157155157115,0001,570
2016-06-13161161157157207,0001,570
2016-06-10163163161162121,0001,620
2016-06-0916216216016272,0001,620
2016-06-0816216216116254,0001,620
2016-06-0716116216116218,0001,620
2016-06-06161161160161188,0001,610
2016-06-03161162161162122,0001,620
2016-06-02162163161161113,0001,610
2016-06-0116316416216258,0001,620
2016-05-31162164161163143,0001,630
2016-05-3016316416216257,0001,620
2016-05-2716216316216256,0001,620
2016-05-2616416416216284,0001,620
2016-05-25163164162162167,0001,620
2016-05-2416216316216336,0001,630
2016-05-23163163162162118,0001,620
2016-05-2016116216116243,0001,620
2016-05-1916216316116191,0001,610
2016-05-1816216216116159,0001,610
2016-05-17161163161162146,0001,620
2016-05-16162163160161131,0001,610
2016-05-13163163161161120,0001,610
2016-05-12163166163164199,0001,640
2016-05-11163164162163100,0001,630
2016-05-10162164161163160,0001,630
2016-05-0916216316116193,0001,610
2016-05-06161162160161102,0001,610
2016-05-02161162160161154,0001,610
2016-04-2816616616316499,0001,640
2016-04-2716916916516576,0001,650
2016-04-2617017016716884,0001,680
2016-04-25169170168169165,0001,690
2016-04-2216716816616880,0001,680
2016-04-21167168166168103,0001,680
2016-04-20166166165165117,0001,650
2016-04-19165165164165123,0001,650
2016-04-1816116316116273,0001,620
2016-04-15163165163164150,0001,640
2016-04-14163164163164116,0001,640
2016-04-13162163161162105,0001,620
2016-04-1216016216016193,0001,610
2016-04-11161161159160138,0001,600
2016-04-08158163157160269,0001,600
2016-04-07160161159159139,0001,590
2016-04-06161162160160103,0001,600
2016-04-05163163161161166,0001,610
2016-04-0416516616416595,0001,650
2016-04-01166166163164176,0001,640
2016-03-3116816916616670,0001,660
2016-03-3016916916716778,0001,670
2016-03-2917017116817193,0001,710
2016-03-2817517517217379,0001,730
2016-03-25176176174174113,0001,740
2016-03-24172175171174141,0001,740
2016-03-2317417417217333,0001,730
2016-03-22172173171173137,0001,730
2016-03-18172172169171180,0001,710
2016-03-17173173172172110,0001,720
2016-03-1617317417217258,0001,720
2016-03-1517217317217394,0001,730
2016-03-14172173171172211,0001,720
2016-03-11167171167171206,0001,710
2016-03-10167169167169143,0001,690
2016-03-0916716716616699,0001,660
2016-03-08167169167168140,0001,680
2016-03-07167168166167149,0001,670
2016-03-04167169165167229,0001,670
2016-03-03166168166167144,0001,670
2016-03-02165168164167185,0001,670
2016-03-01163164161162164,0001,620
2016-02-29165166163163151,0001,630
2016-02-26165166163165188,0001,650
2016-02-25162164162164123,0001,640
2016-02-24163163161161144,0001,610
2016-02-23165166163163146,0001,630
2016-02-22163165163164205,0001,640
2016-02-19164165162164171,0001,640
2016-02-18167168165166134,0001,660
2016-02-17164166161163197,0001,630
2016-02-16166167164164111,0001,640
2016-02-15164166162165179,0001,650
2016-02-12160163159160297,0001,600
2016-02-10166167161163223,0001,630
2016-02-09171171165166388,0001,660
2016-02-08172176170175236,0001,750
2016-02-05169170168169153,0001,690
2016-02-04170172169169122,0001,690
2016-02-03172172170170146,0001,700
2016-02-02177177174175161,0001,750
2016-02-01174176173176228,0001,760
2016-01-29167171166171193,0001,710
2016-01-28167169166168143,0001,680
2016-01-27168169166169151,0001,690
2016-01-26169169166166123,0001,660
2016-01-25168171166169123,0001,690
2016-01-22165166162166146,0001,660
2016-01-21162165160160315,0001,600
2016-01-20168168163163241,0001,630
2016-01-19169170168168105,0001,680
2016-01-1816616816516889,0001,680
2016-01-1517017116916996,0001,690
2016-01-14170171165170311,0001,700
2016-01-1317017417017379,0001,730
2016-01-12172172168168161,0001,680
2016-01-08173176172173104,0001,730
2016-01-07177177174174139,0001,740
2016-01-0617917917717882,0001,780
2016-01-05176179176178176,0001,780
2016-01-04184184176177348,0001,770

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