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
2021-12-30	772	785	772	779	11,800	779
2021-12-29	774	785	767	772	50,700	772
2021-12-28	765	771	762	768	27,600	768
2021-12-27	776	776	767	767	24,400	767
2021-12-24	779	783	771	776	34,100	776
2021-12-23	781	781	770	776	24,800	776
2021-12-22	785	788	775	775	37,000	775
2021-12-21	787	794	776	794	29,300	794
2021-12-20	805	805	776	776	35,800	776
2021-12-17	804	806	798	805	15,400	805
2021-12-16	805	810	800	805	12,600	805
2021-12-15	791	806	788	802	14,700	802
2021-12-14	786	793	786	791	12,900	791
2021-12-13	805	805	788	795	21,600	795
2021-12-10	817	819	800	800	20,300	800
2021-12-09	818	818	796	817	15,600	817
2021-12-08	823	823	804	822	14,400	822
2021-12-07	798	823	793	823	30,700	823
2021-12-06	794	806	786	786	30,600	786
2021-12-03	786	807	786	804	15,600	804
2021-12-02	768	796	768	785	17,300	785
2021-12-01	766	785	763	777	19,300	777
2021-11-30	786	793	760	760	24,900	760
2021-11-29	795	795	781	781	26,100	781
2021-11-26	815	815	789	798	25,500	798
2021-11-25	803	815	803	812	11,800	812
2021-11-24	804	814	803	808	17,000	808
2021-11-22	798	812	795	800	25,100	800
2021-11-19	781	794	776	794	20,500	794
2021-11-18	799	799	780	782	13,400	782
2021-11-17	804	804	785	792	44,400	792
2021-11-16	822	822	800	800	27,500	800
2021-11-15	822	823	816	817	8,500	817
2021-11-12	817	825	817	822	7,800	822
2021-11-11	825	829	817	817	31,400	817
2021-11-10	834	838	825	833	12,900	833
2021-11-09	841	842	825	825	16,800	825
2021-11-08	860	860	843	843	21,600	843
2021-11-05	864	867	860	860	7,900	860
2021-11-04	866	873	863	864	17,200	864
2021-11-02	882	891	872	875	16,000	875
2021-11-01	870	893	853	893	29,400	893
2021-10-29	890	894	861	869	68,800	869
2021-10-28	915	920	887	887	91,900	887
2021-10-27	921	921	908	913	4,500	913
2021-10-26	927	927	919	923	13,900	923
2021-10-25	921	923	916	922	7,400	922
2021-10-22	915	923	915	921	10,100	921
2021-10-21	913	918	906	915	8,800	915
2021-10-20	913	916	906	912	5,400	912
2021-10-19	909	913	907	913	5,800	913
2021-10-18	900	909	900	909	7,300	909
2021-10-15	900	904	897	904	3,300	904
2021-10-14	901	901	896	896	6,900	896
2021-10-13	902	902	897	902	8,600	902
2021-10-12	905	905	898	898	4,900	898
2021-10-11	900	905	896	904	8,500	904
2021-10-08	904	910	897	900	12,700	900
2021-10-07	904	907	899	899	9,100	899
2021-10-06	906	911	903	903	6,500	903
2021-10-05	906	906	896	897	26,300	897
2021-10-04	906	911	902	908	11,400	908
2021-10-01	924	924	903	903	13,100	903
2021-09-30	932	932	923	923	8,300	923
2021-09-29	923	929	917	929	14,500	929
2021-09-28	940	940	919	938	17,300	938
2021-09-27	940	943	931	943	11,400	943
2021-09-24	937	945	924	945	34,100	945
2021-09-22	919	919	908	918	17,500	918
2021-09-21	924	924	910	917	16,600	917
2021-09-17	920	933	916	931	25,700	931
2021-09-16	927	929	914	929	17,700	929
2021-09-15	928	930	922	930	8,800	930
2021-09-14	928	935	920	935	10,400	935
2021-09-13	922	927	918	926	23,700	926
2021-09-10	925	930	923	930	20,900	930
2021-09-09	933	933	924	929	8,300	929
2021-09-08	928	932	925	932	11,500	932
2021-09-07	925	933	923	933	17,400	933
2021-09-06	924	925	915	925	11,900	925
2021-09-03	915	928	912	924	10,900	924
2021-09-02	927	928	915	915	11,200	915
2021-09-01	930	935	925	932	10,900	932
2021-08-31	932	937	925	932	3,900	932
2021-08-30	927	933	924	933	7,500	933
2021-08-27	933	934	925	929	2,800	929
2021-08-26	943	944	925	933	13,700	933
2021-08-25	930	939	909	939	9,300	939
2021-08-24	917	936	917	936	7,100	936
2021-08-23	913	915	905	915	9,300	915
2021-08-20	912	916	905	910	10,100	910
2021-08-19	927	927	912	912	5,200	912
2021-08-18	919	932	919	927	8,600	927
2021-08-17	930	932	919	919	7,000	919
2021-08-16	929	933	922	930	10,400	930
2021-08-13	937	937	928	937	5,500	937
2021-08-12	930	938	928	928	6,000	928
2021-08-11	929	935	923	935	12,000	935
2021-08-10	935	940	903	922	26,000	922
2021-08-06	950	979	941	979	2,900	979
2021-08-05	943	943	931	942	8,500	942
2021-08-04	950	950	938	938	6,300	938
2021-08-03	969	972	956	957	5,400	957
2021-08-02	969	980	963	979	8,500	979
2021-07-30	972	975	965	967	6,900	967
2021-07-29	972	980	963	980	8,000	980
2021-07-28	965	976	965	967	5,200	967
2021-07-27	964	981	953	981	14,900	981
2021-07-26	967	967	949	959	38,500	959
2021-07-21	931	937	928	937	9,100	937
2021-07-20	920	930	917	928	12,000	928
2021-07-19	924	924	920	920	5,700	920
2021-07-16	917	929	917	924	3,700	924
2021-07-15	922	925	919	919	3,900	919
2021-07-14	931	931	922	922	4,200	922
2021-07-13	927	931	918	931	5,200	931
2021-07-12	937	937	914	920	10,700	920
2021-07-09	912	923	904	911	17,600	911
2021-07-08	922	922	912	912	11,900	912
2021-07-07	924	944	924	929	13,000	929
2021-07-06	945	945	932	937	12,000	937
2021-07-05	936	936	924	936	10,200	936
2021-07-02	924	936	924	932	6,200	932
2021-07-01	916	920	909	914	11,400	914
2021-06-30	936	940	910	912	19,000	912
2021-06-29	954	954	935	935	8,300	935
2021-06-28	959	959	954	958	5,300	958
2021-06-25	961	961	934	959	24,100	959
2021-06-24	930	946	925	946	14,600	946
2021-06-23	950	950	924	929	12,300	929
2021-06-22	958	958	931	937	13,200	937
2021-06-21	948	953	921	925	26,900	925
2021-06-18	956	964	947	961	17,500	961
2021-06-17	951	955	946	951	12,000	951
2021-06-16	943	951	938	951	10,600	951
2021-06-15	941	943	932	938	5,200	938
2021-06-14	946	947	941	941	6,700	941
2021-06-11	949	954	937	946	15,200	946
2021-06-10	936	941	934	941	5,000	941
2021-06-09	933	945	929	940	17,000	940
2021-06-08	934	935	928	928	6,700	928
2021-06-07	940	945	929	934	25,400	934
2021-06-04	931	942	927	938	14,300	938
2021-06-03	935	944	929	931	15,200	931
2021-06-02	928	937	921	935	11,700	935
2021-06-01	935	935	918	932	17,400	932
2021-05-31	944	945	930	933	9,000	933
2021-05-28	935	945	932	945	21,200	945
2021-05-27	937	941	928	928	7,200	928
2021-05-26	952	952	932	937	19,400	937
2021-05-25	966	966	945	947	17,400	947
2021-05-24	944	964	928	963	43,000	963
2021-05-21	915	919	897	916	26,100	916
2021-05-20	913	923	907	907	10,800	907
2021-05-19	919	920	904	912	16,100	912
2021-05-18	913	923	911	919	14,000	919
2021-05-17	911	913	900	907	26,100	907
2021-05-14	930	936	912	912	31,000	912
2021-05-13	942	955	936	936	14,500	936
2021-05-12	960	960	932	942	17,000	942
2021-05-11	971	978	956	959	21,400	959
2021-05-10	968	975	956	973	17,100	973
2021-05-07	936	965	930	959	19,900	959
2021-05-06	938	945	928	937	20,200	937
2021-04-30	903	936	903	929	28,200	929
2021-04-28	923	973	901	903	93,600	903
2021-04-27	923	933	913	913	19,400	913
2021-04-26	953	953	921	927	26,800	927
2021-04-23	962	962	930	935	30,700	935
2021-04-22	968	968	952	958	16,700	958
2021-04-21	973	976	945	953	24,500	953
2021-04-20	982	989	972	975	12,200	975
2021-04-19	992	998	980	983	10,500	983
2021-04-16	991	991	982	984	6,000	984
2021-04-15	980	1,002	980	986	11,700	986
2021-04-14	1,006	1,006	976	981	15,500	981
2021-04-13	992	1,006	990	1,003	10,800	1,003
2021-04-12	1,000	1,000	983	991	7,200	991
2021-04-09	976	992	973	985	11,100	985
2021-04-08	1,016	1,016	972	979	34,200	979
2021-04-07	995	1,017	995	1,017	14,800	1,017
2021-04-06	1,015	1,030	994	995	22,600	995
2021-04-05	1,015	1,038	1,008	1,015	28,800	1,015
2021-04-02	992	1,017	985	1,007	18,100	1,007
2021-04-01	1,020	1,041	980	987	35,200	987
2021-03-31	1,050	1,050	1,020	1,024	21,100	1,024
2021-03-30	1,050	1,075	1,044	1,060	28,800	1,060
2021-03-29	1,074	1,087	1,055	1,080	32,900	1,080
2021-03-26	1,065	1,074	1,058	1,073	28,000	1,073
2021-03-25	1,031	1,064	1,031	1,056	21,100	1,056
2021-03-24	1,066	1,066	1,019	1,031	30,600	1,031
2021-03-23	1,087	1,093	1,060	1,068	25,100	1,068
2021-03-22	1,099	1,099	1,071	1,082	39,300	1,082
2021-03-19	1,039	1,092	1,039	1,091	34,300	1,091
2021-03-18	1,037	1,044	1,029	1,039	26,400	1,039
2021-03-17	1,020	1,054	1,020	1,046	28,900	1,046
2021-03-16	1,027	1,039	1,022	1,028	21,200	1,028
2021-03-15	1,018	1,035	1,010	1,026	38,100	1,026
2021-03-12	1,019	1,037	1,002	1,025	37,800	1,025
2021-03-11	985	1,014	982	1,014	24,800	1,014
2021-03-10	995	995	967	986	27,500	986
2021-03-09	966	991	950	988	34,900	988
2021-03-08	950	967	928	967	38,300	967
2021-03-05	930	940	918	940	21,100	940
2021-03-04	921	946	906	946	30,000	946
2021-03-03	909	924	906	921	13,000	921
2021-03-02	921	932	903	909	21,800	909
2021-03-01	912	926	912	921	14,400	921
2021-02-26	930	930	906	906	25,700	906
2021-02-25	927	933	914	929	20,700	929
2021-02-24	915	930	915	927	29,900	927
2021-02-22	944	944	915	918	23,900	918
2021-02-19	921	937	921	936	17,600	936
2021-02-18	950	960	914	929	31,900	929
2021-02-17	920	947	913	947	37,600	947
2021-02-16	917	918	906	913	25,500	913
2021-02-15	900	922	900	912	21,200	912
2021-02-12	894	899	891	891	9,300	891
2021-02-10	894	899	889	892	12,600	892
2021-02-09	911	911	888	895	31,500	895
2021-02-08	896	915	894	912	25,500	912
2021-02-05	886	899	886	896	13,900	896
2021-02-04	886	887	881	886	9,200	886
2021-02-03	888	888	876	885	13,400	885
2021-02-02	863	885	859	880	16,900	880
2021-02-01	858	870	858	863	19,000	863
2021-01-29	870	875	856	860	30,500	860
2021-01-28	861	868	855	864	30,700	864
2021-01-27	864	868	861	868	14,900	868
2021-01-26	874	874	861	864	19,300	864
2021-01-25	861	864	858	863	15,900	863
2021-01-22	869	869	858	862	16,800	862
2021-01-21	866	873	861	864	9,100	864
2021-01-20	860	864	854	864	12,600	864
2021-01-19	857	859	852	857	9,000	857
2021-01-18	857	857	848	856	19,300	856
2021-01-15	892	892	855	856	57,700	856
2021-01-14	870	898	869	892	46,200	892
2021-01-13	864	870	863	870	11,200	870
2021-01-12	862	869	859	865	11,900	865
2021-01-08	857	863	855	862	18,700	862
2021-01-07	856	865	853	856	15,600	856
2021-01-06	852	857	851	852	16,700	852
2021-01-05	859	864	845	845	21,200	845
2021-01-04	864	866	842	852	16,700	852

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31