5210 日本山村硝子(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5501,5651,5481,5548,4001,554
2018-12-271,5101,5501,5051,55011,5001,550
2018-12-261,4691,4841,4581,48430,2001,484
2018-12-251,5481,5481,4361,44743,4001,447
2018-12-211,5701,5731,4811,50838,2001,508
2018-12-201,5561,5921,5541,56830,3001,568
2018-12-191,5701,5811,5571,57928,0001,579
2018-12-181,6021,6021,5711,57115,5001,571
2018-12-171,6161,6331,6041,60413,7001,604
2018-12-141,6461,6551,6191,62441,9001,624
2018-12-131,6471,6691,6451,65911,8001,659
2018-12-121,6611,6721,6471,64714,7001,647
2018-12-111,6891,6891,6421,64518,4001,645
2018-12-101,6571,7021,6401,69531,8001,695
2018-12-071,7021,7051,6691,66914,5001,669
2018-12-061,7051,7211,6771,70228,8001,702
2018-12-051,7151,7371,7131,73113,7001,731
2018-12-041,7681,7681,7231,73112,0001,731
2018-12-031,7601,7711,7561,76910,1001,769
2018-11-301,7601,7871,7451,78211,7001,782
2018-11-291,7551,7681,7231,76512,5001,765
2018-11-281,7541,7591,7271,73610,5001,736
2018-11-271,7241,7641,7231,75420,9001,754
2018-11-261,7111,7251,7011,71413,1001,714
2018-11-221,7001,7071,6651,70714,5001,707
2018-11-211,6801,6921,6571,66715,2001,667
2018-11-201,6891,7091,6891,7083,4001,708
2018-11-191,6921,7121,6921,70510,2001,705
2018-11-161,7081,7181,6921,70217,3001,702
2018-11-151,7071,7071,6741,69316,7001,693
2018-11-141,7361,7361,7031,70311,1001,703
2018-11-131,7301,7301,7001,71625,6001,716
2018-11-121,7001,7481,7001,74715,1001,747
2018-11-091,7031,7501,6891,68923,8001,689
2018-11-081,7311,7311,6881,69014,0001,690
2018-11-071,7271,7271,7021,7119,0001,711
2018-11-061,7041,7131,6971,7125,9001,712
2018-11-051,6841,7141,6821,70411,3001,704
2018-11-021,6741,6941,6561,68618,7001,686
2018-11-011,6771,6771,6511,66116,5001,661
2018-10-311,6611,6811,6601,67915,2001,679
2018-10-301,6101,6731,6061,66029,3001,660
2018-10-291,6111,6471,6111,62020,3001,620
2018-10-261,6601,6701,6171,62331,0001,623
2018-10-251,6661,7001,6551,66021,8001,660
2018-10-241,7171,7171,6791,69117,6001,691
2018-10-231,7501,7501,7041,70618,4001,706
2018-10-221,7481,7591,7411,75011,7001,750
2018-10-191,7401,7531,7341,74722,8001,747
2018-10-181,7861,7861,7541,75414,4001,754
2018-10-171,7741,7821,7631,78212,7001,782
2018-10-161,7311,7591,7311,75223,0001,752
2018-10-151,7731,7731,7341,75025,1001,750
2018-10-121,7821,8001,7651,77319,8001,773
2018-10-111,7651,8041,7531,79560,5001,795
2018-10-101,7871,7931,7661,79018,0001,790
2018-10-091,8051,8051,7651,77520,1001,775
2018-10-051,8001,8191,8001,80412,0001,804
2018-10-041,7961,8141,7961,8109,6001,810
2018-10-031,8151,8161,7941,79514,8001,795
2018-10-021,8121,8311,8121,81513,9001,815
2018-10-011,8181,8381,8151,8198,2001,819
2018-09-281,8381,8561,8321,8368,9001,836
2018-09-271,8901,8901,8381,83820,0001,838
2018-09-261,8621,8991,8551,89025,7001,890
2018-09-25190190188190459,0001,900
2018-09-21186188186188392,0001,880
2018-09-20186188185188337,0001,880
2018-09-19187188185187491,0001,870
2018-09-18184187184187433,0001,870
2018-09-14183186182184495,0001,840
2018-09-13179183179181426,0001,810
2018-09-12178182178181485,0001,810
2018-09-11183183180182509,0001,820
2018-09-10184184183183342,0001,830
2018-09-07182185180185521,0001,850
2018-09-06183184182182519,0001,820
2018-09-05185185183183477,0001,830
2018-09-04184188183186633,0001,860
2018-09-03188188183183356,0001,830
2018-08-31187188185186700,0001,860
2018-08-30190190185185574,0001,850
2018-08-29182187182187565,0001,870
2018-08-28183184182182258,0001,820
2018-08-27184184182183320,0001,830
2018-08-24185185183184270,0001,840
2018-08-23183184182183256,0001,830
2018-08-22181183181183312,0001,830
2018-08-21182182179179216,0001,790
2018-08-20185186181182323,0001,820
2018-08-17181185181185216,0001,850
2018-08-16181182180181244,0001,810
2018-08-15182185182183304,0001,830
2018-08-14182185182185199,0001,850
2018-08-13184185182182255,0001,820
2018-08-10185187182184380,0001,840
2018-08-09183184178181709,0001,810
2018-08-08187188186187222,0001,870
2018-08-07185188184188255,0001,880
2018-08-06188189186187254,0001,870
2018-08-03190191188188254,0001,880
2018-08-02191192189189258,0001,890
2018-08-01193193190192275,0001,920
2018-07-31190194190194317,0001,940
2018-07-30193193191192269,0001,920
2018-07-27193193192193146,0001,930
2018-07-26194194193194391,0001,940
2018-07-25192193191193295,0001,930
2018-07-24192192190192244,0001,920
2018-07-23191193191192373,0001,920
2018-07-20187190187190358,0001,900
2018-07-19187188186187163,0001,870
2018-07-18187188185187227,0001,870
2018-07-17183188182187357,0001,870
2018-07-13181185181184270,0001,840
2018-07-12182182180180243,0001,800
2018-07-11181185181184364,0001,840
2018-07-10182184181181335,0001,810
2018-07-09179182179181339,0001,810
2018-07-06178181178180295,0001,800
2018-07-05181182177178326,0001,780
2018-07-04180183179182388,0001,820
2018-07-03185185180182295,0001,820
2018-07-02188188184185327,0001,850
2018-06-29186188185188293,0001,880
2018-06-28186186183185281,0001,850
2018-06-27183188183187394,0001,870
2018-06-26181184180183266,0001,830
2018-06-25183186182183241,0001,830
2018-06-22181187178187862,0001,870
2018-06-21180183180183127,0001,830
2018-06-20180182178181391,0001,810
2018-06-19183184181182200,0001,820
2018-06-18185186182182195,0001,820
2018-06-15185186182184246,0001,840
2018-06-14185185182183233,0001,830
2018-06-13181185181184316,0001,840
2018-06-1218118218018084,0001,800
2018-06-11181182180180283,0001,800
2018-06-08180182180181331,0001,810
2018-06-07179181179181234,0001,810
2018-06-06180181178179254,0001,790
2018-06-05181181179181140,0001,810
2018-06-04180182179181164,0001,810
2018-06-01177179177178232,0001,780
2018-05-31181181178178169,0001,780
2018-05-30178181178180224,0001,800
2018-05-29182182178179210,0001,790
2018-05-2818218218118283,0001,820
2018-05-25184184180181311,0001,810
2018-05-24185185182182132,0001,820
2018-05-23183185183185232,0001,850
2018-05-22184184182182215,0001,820
2018-05-21184185183184196,0001,840
2018-05-18183184182184167,0001,840
2018-05-17183183181182185,0001,820
2018-05-16181183181182248,0001,820
2018-05-15179183179182391,0001,820
2018-05-14180182176178929,0001,780
2018-05-11189191188190274,0001,900
2018-05-10188189188188201,0001,880
2018-05-09188189187189309,0001,890
2018-05-08187189187188356,0001,880
2018-05-07189189188189277,0001,890
2018-05-02188188186187344,0001,870
2018-05-01189189186187321,0001,870
2018-04-27187188187188215,0001,880
2018-04-26187187186187248,0001,870
2018-04-25187187186187199,0001,870
2018-04-24189189187188332,0001,880
2018-04-23188188187187215,0001,870
2018-04-20187188187187144,0001,870
2018-04-19187188187187264,0001,870
2018-04-18185188185187234,0001,870
2018-04-17186186184185328,0001,850
2018-04-16186186184186126,0001,860
2018-04-13185186184185223,0001,850
2018-04-12185185183184162,0001,840
2018-04-11185186183185149,0001,850
2018-04-10183185183185166,0001,850
2018-04-09184184182184157,0001,840
2018-04-0618518518418466,0001,840
2018-04-0518518618518591,0001,850
2018-04-04184186184185265,0001,850
2018-04-03183184183183154,0001,830
2018-03-30190190188189286,0001,890
2018-03-29185192183192614,0001,920
2018-03-2818418418318497,0001,840
2018-03-27186187183187230,0001,870
2018-03-26185186182186412,0001,860
2018-03-23182182180180283,0001,800
2018-03-2218518518418569,0001,850
2018-03-20184185182184306,0001,840
2018-03-19186186181183158,0001,830
2018-03-16180186180185441,0001,850
2018-03-15180180178179135,0001,790
2018-03-14179180178180250,0001,800
2018-03-1318118218018196,0001,810
2018-03-12179181179181199,0001,810
2018-03-09181181177177503,0001,770
2018-03-08179179177178267,0001,780
2018-03-07180181178179280,0001,790
2018-03-06181181178179123,0001,790
2018-03-05178179176178244,0001,780
2018-03-02178180175177448,0001,770
2018-03-01180181177179403,0001,790
2018-02-28185185179179341,0001,790
2018-02-27185185183184175,0001,840
2018-02-26186186184185224,0001,850
2018-02-23183185183184215,0001,840
2018-02-22184185183183228,0001,830
2018-02-21184185183184254,0001,840
2018-02-20183184181184244,0001,840
2018-02-19180183180182246,0001,820
2018-02-16174178172178514,0001,780
2018-02-15174175173174314,0001,740
2018-02-14175176172174403,0001,740
2018-02-13178179174175286,0001,750
2018-02-09175178175176355,0001,760
2018-02-08180182177179427,0001,790
2018-02-07184185180180545,0001,800
2018-02-06182182177180663,0001,800
2018-02-05185187184186413,0001,860
2018-02-02190190188188259,0001,880
2018-02-01188191187190244,0001,900
2018-01-31188189187187196,0001,870
2018-01-30189189186187373,0001,870
2018-01-2918919018918972,0001,890
2018-01-26189190189189228,0001,890
2018-01-25191191189189290,0001,890
2018-01-24190192190192196,0001,920
2018-01-23191192190190242,0001,900
2018-01-22191191190191229,0001,910
2018-01-19190191190190136,0001,900
2018-01-18193193189189477,0001,890
2018-01-17194194192192236,0001,920
2018-01-16195195194195161,0001,950
2018-01-15196196194195200,0001,950
2018-01-12196197195195295,0001,950
2018-01-11195198195197300,0001,970
2018-01-10195196195195112,0001,950
2018-01-09195196194196182,0001,960
2018-01-05195196194194317,0001,940
2018-01-04193195193195269,0001,950

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