5210 日本山村硝子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-3054855554755322,800553
2022-12-2954454854454714,500547
2022-12-2854154754154343,500543
2022-12-2754455153954153,100541
2022-12-2655555854254361,500543
2022-12-2355956155555818,400558
2022-12-2256556956056018,000560
2022-12-2156056355756319,200563
2022-12-2056756755655730,200557
2022-12-1956056955756538,600565
2022-12-1656556656056025,200560
2022-12-1556656656456623,700566
2022-12-1456556956556617,800566
2022-12-1357457556656725,700567
2022-12-1257357757157410,000574
2022-12-0957758057157518,400575
2022-12-0858358456857556,500575
2022-12-0758759058558524,200585
2022-12-0659359358859211,900592
2022-12-056016015925935,900593
2022-12-0260860859459712,800597
2022-12-016106106016048,500604
2022-11-306086126086104,800610
2022-11-2961361360660610,000606
2022-11-2860661460661416,000614
2022-11-2560760760260621,300606
2022-11-2460360859860236,200602
2022-11-2259060058960027,500600
2022-11-2158958958258720,300587
2022-11-1858859058258217,300582
2022-11-175845875835854,100585
2022-11-165905905845848,700584
2022-11-155895955895896,300589
2022-11-145845915845889,700588
2022-11-115825855795859,400585
2022-11-105765835765766,200576
2022-11-095805815755766,600576
2022-11-085775815755799,600579
2022-11-075775775735757,200575
2022-11-045775805765779,100577
2022-11-025795875765769,800576
2022-11-015795875775778,900577
2022-10-315715795695798,600579
2022-10-2857558256356351,400563
2022-10-2759159158058210,700582
2022-10-2659359658959122,900591
2022-10-2557559257558823,300588
2022-10-2457857857157112,500571
2022-10-2157557656457523,800575
2022-10-2057457656556519,400565
2022-10-1957458157057318,400573
2022-10-1856957456657011,200570
2022-10-1756557156056321,700563
2022-10-1457457456056315,700563
2022-10-1357757755555733,900557
2022-10-1257257856657218,100572
2022-10-1157858056756920,900569
2022-10-0758159258158812,400588
2022-10-0658259158058913,700589
2022-10-0559259257958715,200587
2022-10-0457059057059033,700590
2022-10-03582630556561265,100561
2022-09-3059459457257211,900572
2022-09-2958460158460114,600601
2022-09-2857058456058421,200584
2022-09-2758658657257418,500574
2022-09-2660660658058238,900582
2022-09-2260660959759733,600597
2022-09-2160360560160513,000605
2022-09-2060961560560510,700605
2022-09-1660961360560516,200605
2022-09-1561861960961218,600612
2022-09-1462162361562114,300621
2022-09-1361762461762221,200622
2022-09-1262162561661725,100617
2022-09-0962162562062019,600620
2022-09-0862762962162123,700621
2022-09-0762962962062033,100620
2022-09-0663763762662915,200629
2022-09-0563563663163119,200631
2022-09-0264264663564215,400642
2022-09-0164364464064222,400642
2022-08-316476506436489,800648
2022-08-3064765264365215,400652
2022-08-2965165464765126,900651
2022-08-2666567965966025,300660
2022-08-2565866065466010,900660
2022-08-2465566064365136,800651
2022-08-2367367365365545,900655
2022-08-2267467866767811,900678
2022-08-1967567866767417,200674
2022-08-186816816766777,600677
2022-08-1768169968168823,900688
2022-08-1668368868368415,000684
2022-08-1569870568168615,800686
2022-08-1268270167970148,500701
2022-08-1066367966167721,900677
2022-08-0968068065666919,700669
2022-08-0865867965267926,100679
2022-08-0566766865866113,300661
2022-08-0466767665967623,400676
2022-08-0366566965265719,300657
2022-08-0267568166666612,700666
2022-08-0167167966867918,000679
2022-07-2967768066867113,000671
2022-07-2867367766267134,100671
2022-07-276766786706707,300670
2022-07-2667868567467821,100678
2022-07-2567568267068221,200682
2022-07-2268668667367524,700675
2022-07-2167869467369419,400694
2022-07-2067268167068118,100681
2022-07-1966066565366220,500662
2022-07-1566566865265645,300656
2022-07-1468669166866837,500668
2022-07-1368669168568821,900688
2022-07-1270670668468630,000686
2022-07-1169671069571042,000710
2022-07-0869070368968940,000689
2022-07-0770170269069126,300691
2022-07-0670871069769924,500699
2022-07-0571672569670541,600705
2022-07-0473573570170134,800701
2022-07-0174274672272219,300722
2022-06-3074075374074814,400748
2022-06-2974075673874721,600747
2022-06-2874675573475515,500755
2022-06-2775775773675614,400756
2022-06-2475875974074625,700746
2022-06-2372875572875536,900755
2022-06-2273173471672125,600721
2022-06-2170072569972421,300724
2022-06-2070170668069735,200697
2022-06-1769970769569621,200696
2022-06-1670971570570812,300708
2022-06-1570871369569519,200695
2022-06-1471872070870831,800708
2022-06-1374574571671961,500719
2022-06-1075275574774815,800748
2022-06-0975876675676011,500760
2022-06-0875876575576320,000763
2022-06-077497567487517,700751
2022-06-0675175774974911,300749
2022-06-0376076075175115,700751
2022-06-0276176774775432,500754
2022-06-0175976775976213,700762
2022-05-3177177475976213,500762
2022-05-3078778777177122,100771
2022-05-277787787687757,300775
2022-05-2677177376176323,700763
2022-05-2576176675976223,200762
2022-05-2478478476076123,400761
2022-05-2379779778378823,500788
2022-05-2077178276978210,200782
2022-05-1977678077077122,100771
2022-05-187877987867945,100794
2022-05-1777278377278012,700780
2022-05-168018097907906,900790
2022-05-1377279777279510,000795
2022-05-127747937747746,500774
2022-05-117757787747742,200774
2022-05-107787867727808,600780
2022-05-0981681679179312,600793
2022-05-067968157838109,000810
2022-05-027908027858028,900802
2022-04-2876678876678618,400786
2022-04-2780080076476419,400764
2022-04-2681581580281412,300814
2022-04-2579780878280011,500800
2022-04-2280080578980111,500801
2022-04-2179280077580013,900800
2022-04-207947957837939,500793
2022-04-197807857787833,200783
2022-04-187857857737769,800776
2022-04-157987997827825,300782
2022-04-148008057888039,600803
2022-04-137807907767908,200790
2022-04-127817867787847,900784
2022-04-1178679977878121,300781
2022-04-0880880878979814,900798
2022-04-078178178058089,000808
2022-04-068488488258259,200825
2022-04-0586686684685217,700852
2022-04-0482687082587029,900870
2022-04-0181982881082111,100821
2022-03-3183183581581917,800819
2022-03-3083384382684311,000843
2022-03-2985485483985323,000853
2022-03-288578608498547,700854
2022-03-2586486484885714,900857
2022-03-248508598388596,800859
2022-03-2385685684484910,900849
2022-03-2286386584485022,100850
2022-03-1883985983484535,700845
2022-03-1783985282985223,000852
2022-03-1683883881883615,300836
2022-03-1583284282482921,500829
2022-03-1481983581883224,300832
2022-03-1180582379881221,900812
2022-03-1076081375981334,900813
2022-03-0975176474374333,600743
2022-03-0877877875176019,500760
2022-03-0778578977277857,200778
2022-03-0478279377278418,800784
2022-03-0378180277778119,800781
2022-03-0278180777779520,300795
2022-03-0178780378178225,700782
2022-02-2879680478778726,400787
2022-02-2582382378979536,500795
2022-02-2479579878179812,600798
2022-02-2280280978978916,900789
2022-02-2180981380480519,600805
2022-02-188228228078186,100818
2022-02-1782082881582318,100823
2022-02-1681882281282014,600820
2022-02-1582082080781111,900811
2022-02-1480882280081213,300812
2022-02-1080581178481122,400811
2022-02-0979681379680526,300805
2022-02-087927977927956,300795
2022-02-077907977857858,900785
2022-02-047897967897969,400796
2022-02-037797927797844,500784
2022-02-0276478476478417,200784
2022-02-0178478475875826,500758
2022-01-3177178376977920,700779
2022-01-2876577275577232,600772
2022-01-2778879475475931,600759
2022-01-2678279377878026,600780
2022-01-2579479477678312,600783
2022-01-2479280079079419,100794
2022-01-2177279377079321,700793
2022-01-2076778676777924,000779
2022-01-1978579476776744,100767
2022-01-1880880877979026,500790
2022-01-1780581679580318,300803
2022-01-1480580779280723,900807
2022-01-1379980679780318,700803
2022-01-1279280479279912,000799
2022-01-1179079077878225,900782
2022-01-0779380479079018,300790
2022-01-0679379778979017,100790
2022-01-0578680278680113,700801
2022-01-0478179478179018,100790

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