1. HOME >
  2. 株価時系列 >
  3. 5210 >
  4. 2019年

5210 日本山村硝子(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3161,3191,2971,316117,2001,316
2019-12-271,3011,3281,3011,31616,6001,316
2019-12-261,2801,3291,2801,329137,5001,329
2019-12-251,3261,3271,2871,29322,9001,293
2019-12-241,3391,3451,3221,32620,1001,326
2019-12-231,3771,3771,3411,35328,9001,353
2019-12-201,3521,3681,3321,36824,4001,368
2019-12-191,3231,3541,3231,34817,1001,348
2019-12-181,3651,3651,3231,32327,2001,323
2019-12-171,3041,3801,2971,38092,4001,380
2019-12-161,2801,2871,2661,2859,7001,285
2019-12-131,2751,2891,2751,28018,5001,280
2019-12-121,2601,2671,2591,26313,6001,263
2019-12-111,2761,2761,2611,2619,3001,261
2019-12-101,2791,2831,2701,27610,3001,276
2019-12-091,2751,2821,2661,2799,5001,279
2019-12-061,2791,2831,2721,2759,1001,275
2019-12-051,2741,2891,2611,28717,8001,287
2019-12-041,2471,2571,2401,25412,7001,254
2019-12-031,2731,2731,2531,25312,1001,253
2019-12-021,2671,2871,2661,28341,3001,283
2019-11-291,2801,2801,2571,2596,6001,259
2019-11-281,2881,2881,2561,2626,0001,262
2019-11-271,2831,2831,2621,2666,5001,266
2019-11-261,3001,3001,2571,25720,3001,257
2019-11-251,2591,2881,2591,28817,4001,288
2019-11-221,2551,2661,2521,25913,5001,259
2019-11-211,2521,2521,2271,25249,0001,252
2019-11-201,2871,2871,2471,25220,0001,252
2019-11-191,3041,3041,2721,2729,2001,272
2019-11-181,2641,3081,2561,30428,5001,304
2019-11-151,2601,2681,2531,26317,9001,263
2019-11-141,2231,2621,2231,25734,6001,257
2019-11-131,2321,2321,2221,22714,1001,227
2019-11-121,2571,2571,2291,23028,8001,230
2019-11-111,2891,2941,2451,24942,6001,249
2019-11-081,3131,3271,3121,32313,7001,323
2019-11-071,3221,3221,3081,3137,5001,313
2019-11-061,3221,3281,3151,3228,4001,322
2019-11-051,2881,3271,2881,32730,0001,327
2019-11-011,2951,2951,2761,2809,8001,280
2019-10-311,3001,3001,2871,2977,8001,297
2019-10-301,2771,3051,2641,30528,6001,305
2019-10-291,2611,2861,2611,27422,8001,274
2019-10-281,2661,2751,2611,2659,0001,265
2019-10-251,2771,2771,2601,26614,8001,266
2019-10-241,2771,2771,2601,26616,9001,266
2019-10-231,2801,2801,2361,26423,3001,264
2019-10-211,2651,2711,2611,26617,3001,266
2019-10-181,2521,2721,2511,26116,3001,261
2019-10-171,2751,2751,2461,25320,4001,253
2019-10-161,2681,2821,2641,27512,5001,275
2019-10-151,2641,2701,2571,26814,1001,268
2019-10-111,2431,2591,2411,24810,1001,248
2019-10-101,2641,2641,2411,24211,8001,242
2019-10-091,2541,2601,2411,25111,2001,251
2019-10-081,2411,2591,2321,25912,4001,259
2019-10-071,2401,2401,2211,22711,1001,227
2019-10-041,2411,2411,2261,2339,6001,233
2019-10-031,2591,2591,2401,24513,6001,245
2019-10-021,2791,3031,2741,28411,7001,284
2019-10-011,2681,2881,2671,2819,3001,281
2019-09-301,2911,2911,2691,26912,3001,269
2019-09-271,3151,3151,2801,29219,6001,292
2019-09-261,3251,3311,3041,32027,3001,320
2019-09-251,3031,3181,2951,31818,5001,318
2019-09-241,3121,3231,3011,30820,0001,308
2019-09-201,2671,3151,2671,31549,6001,315
2019-09-191,2641,2791,2641,27029,6001,270
2019-09-181,2751,2811,2591,27337,9001,273
2019-09-171,2571,2791,2571,27524,4001,275
2019-09-131,2701,2821,2441,28226,3001,282
2019-09-121,2651,2751,2451,26122,3001,261
2019-09-111,2321,2621,2321,26216,8001,262
2019-09-101,2311,2411,2261,23616,9001,236
2019-09-091,2411,2411,2141,22721,5001,227
2019-09-061,2221,2431,2221,24113,9001,241
2019-09-051,2181,2411,2181,22173,7001,221
2019-09-041,2141,2241,2051,21513,4001,215
2019-09-031,2111,2411,2021,22921,3001,229
2019-09-021,2151,2211,2071,21320,0001,213
2019-08-301,1851,2131,1851,21316,4001,213
2019-08-291,2111,2151,1651,17255,7001,172
2019-08-281,2201,2201,2061,2106,9001,210
2019-08-271,2281,2321,2101,21612,4001,216
2019-08-261,2521,2521,2091,21561,3001,215
2019-08-231,2831,2831,2631,2747,6001,274
2019-08-221,2921,2921,2781,28310,6001,283
2019-08-211,2901,2901,2801,2808,0001,280
2019-08-201,2961,3051,2891,3007,0001,300
2019-08-191,2801,3001,2801,2928,9001,292
2019-08-161,2821,2961,2791,28010,8001,280
2019-08-151,2631,2861,2611,28213,8001,282
2019-08-141,2901,2971,2831,29610,8001,296
2019-08-131,3051,3161,2781,28717,7001,287
2019-08-091,2941,3401,2941,33815,6001,338
2019-08-081,2811,3011,2711,27125,3001,271
2019-08-071,2801,2881,2711,27510,9001,275
2019-08-061,2641,2911,2551,28417,3001,284
2019-08-051,3351,3351,2801,29427,8001,294
2019-08-021,3801,3801,3371,34217,7001,342
2019-08-011,3811,3931,3811,3892,9001,389
2019-07-311,3931,4031,3901,3905,9001,390
2019-07-301,3991,4181,3981,4047,8001,404
2019-07-291,4111,4151,3971,4116,1001,411
2019-07-261,4141,4141,3901,41216,6001,412
2019-07-251,4011,4171,3971,40611,7001,406
2019-07-241,3971,4061,3961,4027,6001,402
2019-07-231,3981,4111,3961,3966,0001,396
2019-07-221,4141,4141,3791,39820,9001,398
2019-07-191,3591,3991,3591,3999,6001,399
2019-07-181,3991,3991,3571,35927,8001,359
2019-07-171,3951,4091,3921,39511,0001,395
2019-07-161,3971,4071,3931,3994,9001,399
2019-07-121,4071,4251,3941,4148,7001,414
2019-07-111,3981,4161,3981,4154,8001,415
2019-07-101,4061,4141,3931,40126,8001,401
2019-07-091,4301,4331,4031,4118,2001,411
2019-07-081,4591,4591,4291,42910,6001,429
2019-07-051,4341,4691,4341,46814,5001,468
2019-07-041,4301,4551,4281,44713,3001,447
2019-07-031,4161,4361,4041,42115,3001,421
2019-07-021,4031,4241,4031,4169,2001,416
2019-07-011,3941,4091,3801,40810,2001,408
2019-06-281,3771,3901,3711,37514,6001,375
2019-06-271,3661,3871,3661,3778,2001,377
2019-06-261,3971,3971,3651,36519,9001,365
2019-06-251,3981,4131,3821,39112,2001,391
2019-06-241,3841,4081,3841,40712,5001,407
2019-06-211,4031,4181,3701,37035,5001,370
2019-06-201,4131,4131,4021,4068,4001,406
2019-06-191,4071,4231,4031,4049,0001,404
2019-06-181,4101,4141,3911,3919,3001,391
2019-06-171,4171,4271,4091,4098,3001,409
2019-06-141,4161,4431,4121,42411,3001,424
2019-06-131,4531,4531,4241,42810,6001,428
2019-06-121,4751,4751,4541,4547,5001,454
2019-06-111,4841,5001,4691,4768,4001,476
2019-06-101,4701,4891,4641,48438,5001,484
2019-06-071,4661,4831,4481,4794,7001,479
2019-06-061,4721,4821,4591,4665,8001,466
2019-06-051,4611,4891,4611,4898,9001,489
2019-06-041,3901,4541,3901,45110,5001,451
2019-06-031,4051,4271,3901,39016,2001,390
2019-05-311,4811,4811,4401,44616,2001,446
2019-05-301,5021,5021,4311,47711,0001,477
2019-05-291,5101,5161,4991,5037,2001,503
2019-05-281,5181,5271,5101,5106,0001,510
2019-05-271,5271,5311,5081,5248,8001,524
2019-05-241,4991,5141,4901,51315,5001,513
2019-05-231,4951,5051,4931,4978,0001,497
2019-05-221,5121,5121,4931,4968,3001,496
2019-05-211,4871,5081,4821,50110,3001,501
2019-05-201,5171,5281,4871,4997,5001,499
2019-05-171,4591,5191,4561,51821,7001,518
2019-05-161,4301,4591,4191,45015,1001,450
2019-05-151,4541,4541,4081,43021,5001,430
2019-05-141,4051,4601,3941,44630,6001,446
2019-05-131,3921,4061,3751,37512,9001,375
2019-05-101,3801,4041,3751,38016,8001,380
2019-05-091,4211,4231,3731,38251,6001,382
2019-05-081,4491,4491,4091,41221,6001,412
2019-05-071,4731,4731,4511,4516,3001,451
2019-04-261,4591,4721,4401,46813,2001,468
2019-04-251,4411,4611,4341,45823,0001,458
2019-04-241,4441,4471,4311,4319,4001,431
2019-04-231,4451,4531,4331,4519,8001,451
2019-04-221,4441,4481,4381,4457,4001,445
2019-04-191,4501,4511,4411,4434,6001,443
2019-04-181,4561,4631,4411,4459,6001,445
2019-04-171,4601,4771,4561,4609,4001,460
2019-04-161,4701,4751,4611,4624,7001,462
2019-04-151,4391,4791,4391,47711,8001,477
2019-04-121,4381,4431,4301,4367,6001,436
2019-04-111,4411,4421,4331,4416,2001,441
2019-04-101,4531,4541,4421,44211,6001,442
2019-04-091,4781,4831,4691,4806,3001,480
2019-04-081,4971,4971,4751,4845,0001,484
2019-04-051,4921,4971,4851,4975,3001,497
2019-04-041,4881,5071,4881,49212,0001,492
2019-04-031,4831,4961,4731,48810,2001,488
2019-04-021,4931,4971,4831,4836,6001,483
2019-04-011,4511,4951,4511,49313,9001,493
2019-03-291,4501,4541,4281,44512,7001,445
2019-03-281,4631,4631,4411,44114,0001,441
2019-03-271,4591,4921,4521,48422,0001,484
2019-03-261,4791,5011,4671,49842,3001,498
2019-03-251,4711,4801,4561,46371,5001,463
2019-03-221,4571,4931,4441,49220,2001,492
2019-03-201,4391,4481,4361,44314,6001,443
2019-03-191,4551,4551,4391,43914,4001,439
2019-03-181,4741,4851,4531,45329,1001,453
2019-03-151,4791,4911,4701,47018,9001,470
2019-03-141,4901,4981,4751,4789,1001,478
2019-03-131,4871,5001,4741,48811,9001,488
2019-03-121,4761,4991,4761,4968,8001,496
2019-03-111,4761,4781,4611,47010,5001,470
2019-03-081,5031,5201,4641,47027,2001,470
2019-03-071,4791,5491,4761,53451,6001,534
2019-03-061,4911,4921,4771,48510,9001,485
2019-03-051,5001,5001,4851,4967,0001,496
2019-03-041,4971,5041,4911,5045,3001,504
2019-03-011,5011,5011,4871,4888,0001,488
2019-02-281,4891,5121,4891,4988,4001,498
2019-02-271,4961,5061,4841,48924,1001,489
2019-02-261,5191,5191,4851,49612,6001,496
2019-02-251,5091,5181,5001,51222,7001,512
2019-02-221,5061,5191,4851,51416,9001,514
2019-02-211,5021,5171,4981,5116,6001,511
2019-02-201,5081,5111,4871,49111,0001,491
2019-02-191,5051,5191,4931,5139,8001,513
2019-02-181,4891,5071,4831,5058,3001,505
2019-02-151,4871,4881,4771,4884,3001,488
2019-02-141,4801,5021,4801,4878,6001,487
2019-02-131,4771,4821,4581,4798,2001,479
2019-02-121,4811,4811,4651,46725,8001,467
2019-02-081,4961,4991,4811,4848,9001,484
2019-02-071,5081,5081,4871,4964,6001,496
2019-02-061,5171,5171,5041,5075,6001,507
2019-02-051,5051,5261,5021,5236,6001,523
2019-02-041,4741,5141,4741,50813,2001,508
2019-02-011,4731,4791,4731,4736,5001,473
2019-01-311,4731,4831,4701,47812,0001,478
2019-01-301,4941,4941,4741,47821,5001,478
2019-01-291,5151,5151,4931,50024,2001,500
2019-01-281,5401,5471,5011,50612,4001,506
2019-01-251,5491,5601,5351,53811,1001,538
2019-01-241,5371,5491,5101,54911,5001,549
2019-01-231,5541,5541,5291,53510,9001,535
2019-01-221,5821,5821,5471,5617,5001,561
2019-01-211,5701,5771,5631,5677,5001,567
2019-01-181,5441,5651,5331,55727,1001,557
2019-01-171,5521,5601,5351,5549,4001,554
2019-01-161,5731,5731,5491,5527,1001,552
2019-01-151,5451,5821,5431,56910,6001,569
2019-01-111,5501,5671,5431,55710,4001,557
2019-01-101,5731,5731,5481,5587,4001,558
2019-01-091,5901,5901,5661,5739,5001,573
2019-01-081,5901,5951,5751,59011,5001,590
2019-01-071,5881,6041,5731,59011,9001,590
2019-01-041,5381,5571,4961,54820,9001,548

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