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
2022-12-30	548	555	547	553	22,800	553
2022-12-29	544	548	544	547	14,500	547
2022-12-28	541	547	541	543	43,500	543
2022-12-27	544	551	539	541	53,100	541
2022-12-26	555	558	542	543	61,500	543
2022-12-23	559	561	555	558	18,400	558
2022-12-22	565	569	560	560	18,000	560
2022-12-21	560	563	557	563	19,200	563
2022-12-20	567	567	556	557	30,200	557
2022-12-19	560	569	557	565	38,600	565
2022-12-16	565	566	560	560	25,200	560
2022-12-15	566	566	564	566	23,700	566
2022-12-14	565	569	565	566	17,800	566
2022-12-13	574	575	566	567	25,700	567
2022-12-12	573	577	571	574	10,000	574
2022-12-09	577	580	571	575	18,400	575
2022-12-08	583	584	568	575	56,500	575
2022-12-07	587	590	585	585	24,200	585
2022-12-06	593	593	588	592	11,900	592
2022-12-05	601	601	592	593	5,900	593
2022-12-02	608	608	594	597	12,800	597
2022-12-01	610	610	601	604	8,500	604
2022-11-30	608	612	608	610	4,800	610
2022-11-29	613	613	606	606	10,000	606
2022-11-28	606	614	606	614	16,000	614
2022-11-25	607	607	602	606	21,300	606
2022-11-24	603	608	598	602	36,200	602
2022-11-22	590	600	589	600	27,500	600
2022-11-21	589	589	582	587	20,300	587
2022-11-18	588	590	582	582	17,300	582
2022-11-17	584	587	583	585	4,100	585
2022-11-16	590	590	584	584	8,700	584
2022-11-15	589	595	589	589	6,300	589
2022-11-14	584	591	584	588	9,700	588
2022-11-11	582	585	579	585	9,400	585
2022-11-10	576	583	576	576	6,200	576
2022-11-09	580	581	575	576	6,600	576
2022-11-08	577	581	575	579	9,600	579
2022-11-07	577	577	573	575	7,200	575
2022-11-04	577	580	576	577	9,100	577
2022-11-02	579	587	576	576	9,800	576
2022-11-01	579	587	577	577	8,900	577
2022-10-31	571	579	569	579	8,600	579
2022-10-28	575	582	563	563	51,400	563
2022-10-27	591	591	580	582	10,700	582
2022-10-26	593	596	589	591	22,900	591
2022-10-25	575	592	575	588	23,300	588
2022-10-24	578	578	571	571	12,500	571
2022-10-21	575	576	564	575	23,800	575
2022-10-20	574	576	565	565	19,400	565
2022-10-19	574	581	570	573	18,400	573
2022-10-18	569	574	566	570	11,200	570
2022-10-17	565	571	560	563	21,700	563
2022-10-14	574	574	560	563	15,700	563
2022-10-13	577	577	555	557	33,900	557
2022-10-12	572	578	566	572	18,100	572
2022-10-11	578	580	567	569	20,900	569
2022-10-07	581	592	581	588	12,400	588
2022-10-06	582	591	580	589	13,700	589
2022-10-05	592	592	579	587	15,200	587
2022-10-04	570	590	570	590	33,700	590
2022-10-03	582	630	556	561	265,100	561
2022-09-30	594	594	572	572	11,900	572
2022-09-29	584	601	584	601	14,600	601
2022-09-28	570	584	560	584	21,200	584
2022-09-27	586	586	572	574	18,500	574
2022-09-26	606	606	580	582	38,900	582
2022-09-22	606	609	597	597	33,600	597
2022-09-21	603	605	601	605	13,000	605
2022-09-20	609	615	605	605	10,700	605
2022-09-16	609	613	605	605	16,200	605
2022-09-15	618	619	609	612	18,600	612
2022-09-14	621	623	615	621	14,300	621
2022-09-13	617	624	617	622	21,200	622
2022-09-12	621	625	616	617	25,100	617
2022-09-09	621	625	620	620	19,600	620
2022-09-08	627	629	621	621	23,700	621
2022-09-07	629	629	620	620	33,100	620
2022-09-06	637	637	626	629	15,200	629
2022-09-05	635	636	631	631	19,200	631
2022-09-02	642	646	635	642	15,400	642
2022-09-01	643	644	640	642	22,400	642
2022-08-31	647	650	643	648	9,800	648
2022-08-30	647	652	643	652	15,400	652
2022-08-29	651	654	647	651	26,900	651
2022-08-26	665	679	659	660	25,300	660
2022-08-25	658	660	654	660	10,900	660
2022-08-24	655	660	643	651	36,800	651
2022-08-23	673	673	653	655	45,900	655
2022-08-22	674	678	667	678	11,900	678
2022-08-19	675	678	667	674	17,200	674
2022-08-18	681	681	676	677	7,600	677
2022-08-17	681	699	681	688	23,900	688
2022-08-16	683	688	683	684	15,000	684
2022-08-15	698	705	681	686	15,800	686
2022-08-12	682	701	679	701	48,500	701
2022-08-10	663	679	661	677	21,900	677
2022-08-09	680	680	656	669	19,700	669
2022-08-08	658	679	652	679	26,100	679
2022-08-05	667	668	658	661	13,300	661
2022-08-04	667	676	659	676	23,400	676
2022-08-03	665	669	652	657	19,300	657
2022-08-02	675	681	666	666	12,700	666
2022-08-01	671	679	668	679	18,000	679
2022-07-29	677	680	668	671	13,000	671
2022-07-28	673	677	662	671	34,100	671
2022-07-27	676	678	670	670	7,300	670
2022-07-26	678	685	674	678	21,100	678
2022-07-25	675	682	670	682	21,200	682
2022-07-22	686	686	673	675	24,700	675
2022-07-21	678	694	673	694	19,400	694
2022-07-20	672	681	670	681	18,100	681
2022-07-19	660	665	653	662	20,500	662
2022-07-15	665	668	652	656	45,300	656
2022-07-14	686	691	668	668	37,500	668
2022-07-13	686	691	685	688	21,900	688
2022-07-12	706	706	684	686	30,000	686
2022-07-11	696	710	695	710	42,000	710
2022-07-08	690	703	689	689	40,000	689
2022-07-07	701	702	690	691	26,300	691
2022-07-06	708	710	697	699	24,500	699
2022-07-05	716	725	696	705	41,600	705
2022-07-04	735	735	701	701	34,800	701
2022-07-01	742	746	722	722	19,300	722
2022-06-30	740	753	740	748	14,400	748
2022-06-29	740	756	738	747	21,600	747
2022-06-28	746	755	734	755	15,500	755
2022-06-27	757	757	736	756	14,400	756
2022-06-24	758	759	740	746	25,700	746
2022-06-23	728	755	728	755	36,900	755
2022-06-22	731	734	716	721	25,600	721
2022-06-21	700	725	699	724	21,300	724
2022-06-20	701	706	680	697	35,200	697
2022-06-17	699	707	695	696	21,200	696
2022-06-16	709	715	705	708	12,300	708
2022-06-15	708	713	695	695	19,200	695
2022-06-14	718	720	708	708	31,800	708
2022-06-13	745	745	716	719	61,500	719
2022-06-10	752	755	747	748	15,800	748
2022-06-09	758	766	756	760	11,500	760
2022-06-08	758	765	755	763	20,000	763
2022-06-07	749	756	748	751	7,700	751
2022-06-06	751	757	749	749	11,300	749
2022-06-03	760	760	751	751	15,700	751
2022-06-02	761	767	747	754	32,500	754
2022-06-01	759	767	759	762	13,700	762
2022-05-31	771	774	759	762	13,500	762
2022-05-30	787	787	771	771	22,100	771
2022-05-27	778	778	768	775	7,300	775
2022-05-26	771	773	761	763	23,700	763
2022-05-25	761	766	759	762	23,200	762
2022-05-24	784	784	760	761	23,400	761
2022-05-23	797	797	783	788	23,500	788
2022-05-20	771	782	769	782	10,200	782
2022-05-19	776	780	770	771	22,100	771
2022-05-18	787	798	786	794	5,100	794
2022-05-17	772	783	772	780	12,700	780
2022-05-16	801	809	790	790	6,900	790
2022-05-13	772	797	772	795	10,000	795
2022-05-12	774	793	774	774	6,500	774
2022-05-11	775	778	774	774	2,200	774
2022-05-10	778	786	772	780	8,600	780
2022-05-09	816	816	791	793	12,600	793
2022-05-06	796	815	783	810	9,000	810
2022-05-02	790	802	785	802	8,900	802
2022-04-28	766	788	766	786	18,400	786
2022-04-27	800	800	764	764	19,400	764
2022-04-26	815	815	802	814	12,300	814
2022-04-25	797	808	782	800	11,500	800
2022-04-22	800	805	789	801	11,500	801
2022-04-21	792	800	775	800	13,900	800
2022-04-20	794	795	783	793	9,500	793
2022-04-19	780	785	778	783	3,200	783
2022-04-18	785	785	773	776	9,800	776
2022-04-15	798	799	782	782	5,300	782
2022-04-14	800	805	788	803	9,600	803
2022-04-13	780	790	776	790	8,200	790
2022-04-12	781	786	778	784	7,900	784
2022-04-11	786	799	778	781	21,300	781
2022-04-08	808	808	789	798	14,900	798
2022-04-07	817	817	805	808	9,000	808
2022-04-06	848	848	825	825	9,200	825
2022-04-05	866	866	846	852	17,700	852
2022-04-04	826	870	825	870	29,900	870
2022-04-01	819	828	810	821	11,100	821
2022-03-31	831	835	815	819	17,800	819
2022-03-30	833	843	826	843	11,000	843
2022-03-29	854	854	839	853	23,000	853
2022-03-28	857	860	849	854	7,700	854
2022-03-25	864	864	848	857	14,900	857
2022-03-24	850	859	838	859	6,800	859
2022-03-23	856	856	844	849	10,900	849
2022-03-22	863	865	844	850	22,100	850
2022-03-18	839	859	834	845	35,700	845
2022-03-17	839	852	829	852	23,000	852
2022-03-16	838	838	818	836	15,300	836
2022-03-15	832	842	824	829	21,500	829
2022-03-14	819	835	818	832	24,300	832
2022-03-11	805	823	798	812	21,900	812
2022-03-10	760	813	759	813	34,900	813
2022-03-09	751	764	743	743	33,600	743
2022-03-08	778	778	751	760	19,500	760
2022-03-07	785	789	772	778	57,200	778
2022-03-04	782	793	772	784	18,800	784
2022-03-03	781	802	777	781	19,800	781
2022-03-02	781	807	777	795	20,300	795
2022-03-01	787	803	781	782	25,700	782
2022-02-28	796	804	787	787	26,400	787
2022-02-25	823	823	789	795	36,500	795
2022-02-24	795	798	781	798	12,600	798
2022-02-22	802	809	789	789	16,900	789
2022-02-21	809	813	804	805	19,600	805
2022-02-18	822	822	807	818	6,100	818
2022-02-17	820	828	815	823	18,100	823
2022-02-16	818	822	812	820	14,600	820
2022-02-15	820	820	807	811	11,900	811
2022-02-14	808	822	800	812	13,300	812
2022-02-10	805	811	784	811	22,400	811
2022-02-09	796	813	796	805	26,300	805
2022-02-08	792	797	792	795	6,300	795
2022-02-07	790	797	785	785	8,900	785
2022-02-04	789	796	789	796	9,400	796
2022-02-03	779	792	779	784	4,500	784
2022-02-02	764	784	764	784	17,200	784
2022-02-01	784	784	758	758	26,500	758
2022-01-31	771	783	769	779	20,700	779
2022-01-28	765	772	755	772	32,600	772
2022-01-27	788	794	754	759	31,600	759
2022-01-26	782	793	778	780	26,600	780
2022-01-25	794	794	776	783	12,600	783
2022-01-24	792	800	790	794	19,100	794
2022-01-21	772	793	770	793	21,700	793
2022-01-20	767	786	767	779	24,000	779
2022-01-19	785	794	767	767	44,100	767
2022-01-18	808	808	779	790	26,500	790
2022-01-17	805	816	795	803	18,300	803
2022-01-14	805	807	792	807	23,900	807
2022-01-13	799	806	797	803	18,700	803
2022-01-12	792	804	792	799	12,000	799
2022-01-11	790	790	778	782	25,900	782
2022-01-07	793	804	790	790	18,300	790
2022-01-06	793	797	789	790	17,100	790
2022-01-05	786	802	786	801	13,700	801
2022-01-04	781	794	781	790	18,100	790

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