5210 日本山村硝子(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3077278577277911,800779
2021-12-2977478576777250,700772
2021-12-2876577176276827,600768
2021-12-2777677676776724,400767
2021-12-2477978377177634,100776
2021-12-2378178177077624,800776
2021-12-2278578877577537,000775
2021-12-2178779477679429,300794
2021-12-2080580577677635,800776
2021-12-1780480679880515,400805
2021-12-1680581080080512,600805
2021-12-1579180678880214,700802
2021-12-1478679378679112,900791
2021-12-1380580578879521,600795
2021-12-1081781980080020,300800
2021-12-0981881879681715,600817
2021-12-0882382380482214,400822
2021-12-0779882379382330,700823
2021-12-0679480678678630,600786
2021-12-0378680778680415,600804
2021-12-0276879676878517,300785
2021-12-0176678576377719,300777
2021-11-3078679376076024,900760
2021-11-2979579578178126,100781
2021-11-2681581578979825,500798
2021-11-2580381580381211,800812
2021-11-2480481480380817,000808
2021-11-2279881279580025,100800
2021-11-1978179477679420,500794
2021-11-1879979978078213,400782
2021-11-1780480478579244,400792
2021-11-1682282280080027,500800
2021-11-158228238168178,500817
2021-11-128178258178227,800822
2021-11-1182582981781731,400817
2021-11-1083483882583312,900833
2021-11-0984184282582516,800825
2021-11-0886086084384321,600843
2021-11-058648678608607,900860
2021-11-0486687386386417,200864
2021-11-0288289187287516,000875
2021-11-0187089385389329,400893
2021-10-2989089486186968,800869
2021-10-2891592088788791,900887
2021-10-279219219089134,500913
2021-10-2692792791992313,900923
2021-10-259219239169227,400922
2021-10-2291592391592110,100921
2021-10-219139189069158,800915
2021-10-209139169069125,400912
2021-10-199099139079135,800913
2021-10-189009099009097,300909
2021-10-159009048979043,300904
2021-10-149019018968966,900896
2021-10-139029028979028,600902
2021-10-129059058988984,900898
2021-10-119009058969048,500904
2021-10-0890491089790012,700900
2021-10-079049078998999,100899
2021-10-069069119039036,500903
2021-10-0590690689689726,300897
2021-10-0490691190290811,400908
2021-10-0192492490390313,100903
2021-09-309329329239238,300923
2021-09-2992392991792914,500929
2021-09-2894094091993817,300938
2021-09-2794094393194311,400943
2021-09-2493794592494534,100945
2021-09-2291991990891817,500918
2021-09-2192492491091716,600917
2021-09-1792093391693125,700931
2021-09-1692792991492917,700929
2021-09-159289309229308,800930
2021-09-1492893592093510,400935
2021-09-1392292791892623,700926
2021-09-1092593092393020,900930
2021-09-099339339249298,300929
2021-09-0892893292593211,500932
2021-09-0792593392393317,400933
2021-09-0692492591592511,900925
2021-09-0391592891292410,900924
2021-09-0292792891591511,200915
2021-09-0193093592593210,900932
2021-08-319329379259323,900932
2021-08-309279339249337,500933
2021-08-279339349259292,800929
2021-08-2694394492593313,700933
2021-08-259309399099399,300939
2021-08-249179369179367,100936
2021-08-239139159059159,300915
2021-08-2091291690591010,100910
2021-08-199279279129125,200912
2021-08-189199329199278,600927
2021-08-179309329199197,000919
2021-08-1692993392293010,400930
2021-08-139379379289375,500937
2021-08-129309389289286,000928
2021-08-1192993592393512,000935
2021-08-1093594090392226,000922
2021-08-069509799419792,900979
2021-08-059439439319428,500942
2021-08-049509509389386,300938
2021-08-039699729569575,400957
2021-08-029699809639798,500979
2021-07-309729759659676,900967
2021-07-299729809639808,000980
2021-07-289659769659675,200967
2021-07-2796498195398114,900981
2021-07-2696796794995938,500959
2021-07-219319379289379,100937
2021-07-2092093091792812,000928
2021-07-199249249209205,700920
2021-07-169179299179243,700924
2021-07-159229259199193,900919
2021-07-149319319229224,200922
2021-07-139279319189315,200931
2021-07-1293793791492010,700920
2021-07-0991292390491117,600911
2021-07-0892292291291211,900912
2021-07-0792494492492913,000929
2021-07-0694594593293712,000937
2021-07-0593693692493610,200936
2021-07-029249369249326,200932
2021-07-0191692090991411,400914
2021-06-3093694091091219,000912
2021-06-299549549359358,300935
2021-06-289599599549585,300958
2021-06-2596196193495924,100959
2021-06-2493094692594614,600946
2021-06-2395095092492912,300929
2021-06-2295895893193713,200937
2021-06-2194895392192526,900925
2021-06-1895696494796117,500961
2021-06-1795195594695112,000951
2021-06-1694395193895110,600951
2021-06-159419439329385,200938
2021-06-149469479419416,700941
2021-06-1194995493794615,200946
2021-06-109369419349415,000941
2021-06-0993394592994017,000940
2021-06-089349359289286,700928
2021-06-0794094592993425,400934
2021-06-0493194292793814,300938
2021-06-0393594492993115,200931
2021-06-0292893792193511,700935
2021-06-0193593591893217,400932
2021-05-319449459309339,000933
2021-05-2893594593294521,200945
2021-05-279379419289287,200928
2021-05-2695295293293719,400937
2021-05-2596696694594717,400947
2021-05-2494496492896343,000963
2021-05-2191591989791626,100916
2021-05-2091392390790710,800907
2021-05-1991992090491216,100912
2021-05-1891392391191914,000919
2021-05-1791191390090726,100907
2021-05-1493093691291231,000912
2021-05-1394295593693614,500936
2021-05-1296096093294217,000942
2021-05-1197197895695921,400959
2021-05-1096897595697317,100973
2021-05-0793696593095919,900959
2021-05-0693894592893720,200937
2021-04-3090393690392928,200929
2021-04-2892397390190393,600903
2021-04-2792393391391319,400913
2021-04-2695395392192726,800927
2021-04-2396296293093530,700935
2021-04-2296896895295816,700958
2021-04-2197397694595324,500953
2021-04-2098298997297512,200975
2021-04-1999299898098310,500983
2021-04-169919919829846,000984
2021-04-159801,00298098611,700986
2021-04-141,0061,00697698115,500981
2021-04-139921,0069901,00310,8001,003
2021-04-121,0001,0009839917,200991
2021-04-0997699297398511,100985
2021-04-081,0161,01697297934,200979
2021-04-079951,0179951,01714,8001,017
2021-04-061,0151,03099499522,600995
2021-04-051,0151,0381,0081,01528,8001,015
2021-04-029921,0179851,00718,1001,007
2021-04-011,0201,04198098735,200987
2021-03-311,0501,0501,0201,02421,1001,024
2021-03-301,0501,0751,0441,06028,8001,060
2021-03-291,0741,0871,0551,08032,9001,080
2021-03-261,0651,0741,0581,07328,0001,073
2021-03-251,0311,0641,0311,05621,1001,056
2021-03-241,0661,0661,0191,03130,6001,031
2021-03-231,0871,0931,0601,06825,1001,068
2021-03-221,0991,0991,0711,08239,3001,082
2021-03-191,0391,0921,0391,09134,3001,091
2021-03-181,0371,0441,0291,03926,4001,039
2021-03-171,0201,0541,0201,04628,9001,046
2021-03-161,0271,0391,0221,02821,2001,028
2021-03-151,0181,0351,0101,02638,1001,026
2021-03-121,0191,0371,0021,02537,8001,025
2021-03-119851,0149821,01424,8001,014
2021-03-1099599596798627,500986
2021-03-0996699195098834,900988
2021-03-0895096792896738,300967
2021-03-0593094091894021,100940
2021-03-0492194690694630,000946
2021-03-0390992490692113,000921
2021-03-0292193290390921,800909
2021-03-0191292691292114,400921
2021-02-2693093090690625,700906
2021-02-2592793391492920,700929
2021-02-2491593091592729,900927
2021-02-2294494491591823,900918
2021-02-1992193792193617,600936
2021-02-1895096091492931,900929
2021-02-1792094791394737,600947
2021-02-1691791890691325,500913
2021-02-1590092290091221,200912
2021-02-128948998918919,300891
2021-02-1089489988989212,600892
2021-02-0991191188889531,500895
2021-02-0889691589491225,500912
2021-02-0588689988689613,900896
2021-02-048868878818869,200886
2021-02-0388888887688513,400885
2021-02-0286388585988016,900880
2021-02-0185887085886319,000863
2021-01-2987087585686030,500860
2021-01-2886186885586430,700864
2021-01-2786486886186814,900868
2021-01-2687487486186419,300864
2021-01-2586186485886315,900863
2021-01-2286986985886216,800862
2021-01-218668738618649,100864
2021-01-2086086485486412,600864
2021-01-198578598528579,000857
2021-01-1885785784885619,300856
2021-01-1589289285585657,700856
2021-01-1487089886989246,200892
2021-01-1386487086387011,200870
2021-01-1286286985986511,900865
2021-01-0885786385586218,700862
2021-01-0785686585385615,600856
2021-01-0685285785185216,700852
2021-01-0585986484584521,200845
2021-01-0486486684285216,700852

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