日本山村硝子(5210)の株価時系列情報
日本山村硝子(5210)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,507 | 1,512 | 1,442 | 1,486 | 140,200 |
| 2024/04/18 | 1,509 | 1,533 | 1,502 | 1,515 | 42,100 |
| 2024/04/17 | 1,535 | 1,551 | 1,509 | 1,510 | 74,900 |
| 2024/04/16 | 1,581 | 1,581 | 1,522 | 1,522 | 92,000 |
| 2024/04/15 | 1,561 | 1,590 | 1,555 | 1,582 | 39,700 |
| 2024/04/12 | 1,586 | 1,600 | 1,576 | 1,584 | 38,200 |
| 2024/04/11 | 1,591 | 1,600 | 1,556 | 1,585 | 112,300 |
| 2024/04/10 | 1,576 | 1,630 | 1,568 | 1,616 | 70,000 |
| 2024/04/09 | 1,580 | 1,598 | 1,567 | 1,575 | 84,300 |
| 2024/04/08 | 1,615 | 1,633 | 1,578 | 1,578 | 105,500 |
| 2024/04/05 | 1,614 | 1,628 | 1,593 | 1,610 | 94,400 |
| 2024/04/04 | 1,700 | 1,703 | 1,641 | 1,643 | 73,000 |
| 2024/04/03 | 1,685 | 1,727 | 1,671 | 1,700 | 74,200 |
| 2024/04/02 | 1,743 | 1,756 | 1,663 | 1,692 | 104,900 |
| 2024/04/01 | 1,730 | 1,769 | 1,708 | 1,725 | 149,600 |
| 2024/03/29 | 1,674 | 1,724 | 1,668 | 1,713 | 93,800 |
| 2024/03/28 | 1,645 | 1,683 | 1,643 | 1,667 | 112,600 |
| 2024/03/27 | 1,654 | 1,690 | 1,644 | 1,672 | 174,300 |
| 2024/03/26 | 1,652 | 1,664 | 1,638 | 1,652 | 91,600 |
| 2024/03/25 | 1,660 | 1,671 | 1,645 | 1,658 | 95,800 |
| 2024/03/22 | 1,659 | 1,682 | 1,637 | 1,663 | 86,700 |
| 2024/03/21 | 1,625 | 1,683 | 1,625 | 1,658 | 231,500 |
| 2024/03/19 | 1,550 | 1,585 | 1,543 | 1,585 | 105,500 |
| 2024/03/18 | 1,565 | 1,584 | 1,543 | 1,565 | 107,300 |
| 2024/03/15 | 1,560 | 1,570 | 1,541 | 1,563 | 59,900 |
| 2024/03/14 | 1,557 | 1,578 | 1,547 | 1,568 | 80,900 |
| 2024/03/13 | 1,609 | 1,613 | 1,547 | 1,562 | 82,900 |
| 2024/03/12 | 1,584 | 1,601 | 1,549 | 1,579 | 83,500 |
| 2024/03/11 | 1,610 | 1,631 | 1,569 | 1,593 | 140,000 |
| 2024/03/08 | 1,563 | 1,632 | 1,563 | 1,632 | 112,200 |
| 2024/03/07 | 1,586 | 1,588 | 1,552 | 1,577 | 153,400 |
| 2024/03/06 | 1,499 | 1,570 | 1,490 | 1,570 | 145,400 |
| 2024/03/05 | 1,473 | 1,503 | 1,467 | 1,502 | 104,100 |
| 2024/03/04 | 1,486 | 1,489 | 1,459 | 1,473 | 119,600 |
| 2024/03/01 | 1,486 | 1,500 | 1,464 | 1,485 | 158,200 |
| 2024/02/29 | 1,484 | 1,491 | 1,460 | 1,478 | 108,800 |
| 2024/02/28 | 1,495 | 1,509 | 1,486 | 1,491 | 142,100 |
| 2024/02/27 | 1,528 | 1,528 | 1,495 | 1,508 | 123,400 |
| 2024/02/26 | 1,475 | 1,534 | 1,450 | 1,530 | 222,300 |
| 2024/02/22 | 1,477 | 1,491 | 1,450 | 1,461 | 115,400 |
| 2024/02/21 | 1,484 | 1,484 | 1,445 | 1,461 | 137,800 |
| 2024/02/20 | 1,500 | 1,508 | 1,478 | 1,485 | 113,500 |
| 2024/02/19 | 1,427 | 1,486 | 1,423 | 1,480 | 177,100 |
| 2024/02/16 | 1,414 | 1,430 | 1,392 | 1,425 | 166,600 |
| 2024/02/15 | 1,427 | 1,439 | 1,385 | 1,405 | 266,800 |
| 2024/02/14 | 1,449 | 1,458 | 1,413 | 1,429 | 338,000 |
| 2024/02/13 | 1,521 | 1,570 | 1,481 | 1,500 | 698,200 |
| 2024/02/09 | 1,448 | 1,480 | 1,430 | 1,450 | 253,500 |
| 2024/02/08 | 1,462 | 1,472 | 1,441 | 1,452 | 114,800 |
| 2024/02/07 | 1,450 | 1,463 | 1,438 | 1,462 | 111,200 |
| 2024/02/06 | 1,441 | 1,460 | 1,423 | 1,459 | 106,300 |
| 2024/02/05 | 1,428 | 1,444 | 1,408 | 1,442 | 85,100 |
| 2024/02/02 | 1,432 | 1,454 | 1,414 | 1,423 | 76,800 |
| 2024/02/01 | 1,449 | 1,456 | 1,431 | 1,431 | 109,000 |
| 2024/01/31 | 1,412 | 1,457 | 1,401 | 1,450 | 190,200 |
| 2024/01/30 | 1,408 | 1,414 | 1,382 | 1,409 | 170,400 |
| 2024/01/29 | 1,387 | 1,412 | 1,387 | 1,390 | 94,200 |
| 2024/01/26 | 1,406 | 1,410 | 1,384 | 1,392 | 87,400 |
| 2024/01/25 | 1,398 | 1,416 | 1,388 | 1,407 | 89,900 |
| 2024/01/24 | 1,384 | 1,407 | 1,376 | 1,398 | 58,100 |
| 2024/01/23 | 1,392 | 1,399 | 1,377 | 1,383 | 81,600 |
| 2024/01/22 | 1,401 | 1,406 | 1,385 | 1,390 | 55,200 |
| 2024/01/19 | 1,387 | 1,394 | 1,375 | 1,388 | 64,400 |
| 2024/01/18 | 1,380 | 1,395 | 1,377 | 1,378 | 61,000 |
| 2024/01/17 | 1,415 | 1,420 | 1,383 | 1,383 | 138,200 |
| 2024/01/16 | 1,429 | 1,429 | 1,410 | 1,417 | 76,000 |
| 2024/01/15 | 1,383 | 1,430 | 1,383 | 1,422 | 138,100 |
| 2024/01/12 | 1,400 | 1,402 | 1,373 | 1,381 | 118,100 |
| 2024/01/11 | 1,410 | 1,425 | 1,393 | 1,408 | 114,600 |
| 2024/01/10 | 1,431 | 1,431 | 1,400 | 1,408 | 135,300 |
| 2024/01/09 | 1,423 | 1,441 | 1,412 | 1,438 | 126,100 |
| 2024/01/05 | 1,427 | 1,431 | 1,403 | 1,406 | 86,000 |
| 2024/01/04 | 1,391 | 1,435 | 1,390 | 1,426 | 120,500 |
| 2023/12/29 | 1,388 | 1,418 | 1,382 | 1,401 | 83,800 |
| 2023/12/28 | 1,338 | 1,399 | 1,332 | 1,390 | 161,100 |
| 2023/12/27 | 1,320 | 1,360 | 1,319 | 1,353 | 165,500 |
| 2023/12/26 | 1,328 | 1,346 | 1,316 | 1,316 | 132,000 |
| 2023/12/25 | 1,350 | 1,350 | 1,306 | 1,318 | 132,300 |
| 2023/12/22 | 1,327 | 1,366 | 1,324 | 1,344 | 158,900 |
| 2023/12/21 | 1,331 | 1,340 | 1,316 | 1,322 | 107,200 |
| 2023/12/20 | 1,360 | 1,380 | 1,341 | 1,341 | 126,000 |
| 2023/12/19 | 1,366 | 1,368 | 1,341 | 1,353 | 144,000 |
| 2023/12/18 | 1,371 | 1,393 | 1,364 | 1,384 | 127,500 |
| 2023/12/15 | 1,330 | 1,388 | 1,330 | 1,381 | 145,100 |
| 2023/12/14 | 1,350 | 1,376 | 1,316 | 1,330 | 277,900 |
| 2023/12/13 | 1,377 | 1,387 | 1,339 | 1,343 | 323,100 |
| 2023/12/12 | 1,423 | 1,447 | 1,375 | 1,388 | 375,600 |
| 2023/12/11 | 1,447 | 1,469 | 1,411 | 1,432 | 259,200 |
| 2023/12/08 | 1,450 | 1,475 | 1,417 | 1,434 | 356,800 |
| 2023/12/07 | 1,495 | 1,522 | 1,451 | 1,455 | 463,400 |
| 2023/12/06 | 1,555 | 1,637 | 1,506 | 1,534 | 890,600 |
| 2023/12/05 | 1,557 | 1,589 | 1,523 | 1,538 | 324,200 |
| 2023/12/04 | 1,549 | 1,596 | 1,522 | 1,559 | 549,200 |
| 2023/12/01 | 1,492 | 1,597 | 1,475 | 1,575 | 763,100 |
| 2023/11/30 | 1,401 | 1,514 | 1,401 | 1,507 | 478,800 |
| 2023/11/29 | 1,437 | 1,499 | 1,414 | 1,416 | 474,100 |
| 2023/11/28 | 1,512 | 1,520 | 1,420 | 1,439 | 1,004,500 |
| 2023/11/27 | 1,447 | 1,533 | 1,441 | 1,510 | 1,466,900 |
| 2023/11/24 | 1,380 | 1,380 | 1,316 | 1,317 | 284,600 |
| 2023/11/22 | 1,363 | 1,407 | 1,333 | 1,364 | 389,800 |
| 2023/11/21 | 1,353 | 1,370 | 1,331 | 1,361 | 159,900 |
| 2023/11/20 | 1,346 | 1,377 | 1,344 | 1,359 | 202,500 |
| 2023/11/17 | 1,292 | 1,347 | 1,287 | 1,347 | 317,000 |
| 2023/11/16 | 1,375 | 1,375 | 1,295 | 1,316 | 410,100 |
| 2023/11/15 | 1,321 | 1,393 | 1,320 | 1,393 | 516,300 |
| 2023/11/14 | 1,334 | 1,399 | 1,283 | 1,304 | 1,009,000 |
| 2023/11/13 | 1,656 | 1,669 | 1,597 | 1,644 | 306,500 |
| 2023/11/10 | 1,640 | 1,664 | 1,622 | 1,651 | 89,100 |
| 2023/11/09 | 1,625 | 1,675 | 1,620 | 1,662 | 75,700 |
| 2023/11/08 | 1,695 | 1,699 | 1,626 | 1,639 | 115,200 |
| 2023/11/07 | 1,711 | 1,741 | 1,688 | 1,695 | 109,400 |
| 2023/11/06 | 1,697 | 1,711 | 1,667 | 1,711 | 119,200 |
| 2023/11/02 | 1,714 | 1,729 | 1,638 | 1,667 | 156,800 |
| 2023/11/01 | 1,673 | 1,741 | 1,655 | 1,714 | 208,500 |
| 2023/10/31 | 1,604 | 1,675 | 1,584 | 1,675 | 162,800 |
| 2023/10/30 | 1,631 | 1,674 | 1,577 | 1,604 | 201,600 |
| 2023/10/27 | 1,555 | 1,674 | 1,536 | 1,671 | 284,800 |
| 2023/10/26 | 1,628 | 1,657 | 1,505 | 1,555 | 510,900 |
| 2023/10/25 | 1,556 | 1,717 | 1,543 | 1,660 | 765,900 |
| 2023/10/24 | 1,540 | 1,547 | 1,498 | 1,521 | 92,100 |
| 2023/10/23 | 1,586 | 1,598 | 1,535 | 1,537 | 89,500 |
| 2023/10/20 | 1,580 | 1,600 | 1,549 | 1,590 | 88,500 |
| 2023/10/19 | 1,620 | 1,621 | 1,594 | 1,594 | 40,100 |
| 2023/10/18 | 1,632 | 1,640 | 1,612 | 1,628 | 57,600 |
| 2023/10/17 | 1,626 | 1,640 | 1,592 | 1,610 | 62,600 |
| 2023/10/16 | 1,580 | 1,617 | 1,575 | 1,617 | 93,900 |
| 2023/10/13 | 1,644 | 1,644 | 1,592 | 1,601 | 130,200 |
| 2023/10/12 | 1,627 | 1,650 | 1,614 | 1,632 | 65,700 |
| 2023/10/11 | 1,685 | 1,692 | 1,636 | 1,639 | 65,100 |
| 2023/10/10 | 1,652 | 1,681 | 1,651 | 1,676 | 72,100 |
| 2023/10/06 | 1,650 | 1,665 | 1,610 | 1,640 | 71,800 |
| 2023/10/05 | 1,664 | 1,687 | 1,604 | 1,650 | 170,400 |
| 2023/10/04 | 1,681 | 1,708 | 1,634 | 1,643 | 190,500 |
| 2023/10/03 | 1,756 | 1,756 | 1,713 | 1,723 | 124,800 |
| 2023/10/02 | 1,786 | 1,826 | 1,761 | 1,768 | 102,200 |
| 2023/09/29 | 1,884 | 1,916 | 1,785 | 1,792 | 186,400 |
| 2023/09/28 | 1,849 | 1,939 | 1,849 | 1,900 | 248,800 |
| 2023/09/27 | 1,773 | 1,845 | 1,763 | 1,844 | 102,500 |
| 2023/09/26 | 1,781 | 1,791 | 1,738 | 1,784 | 116,300 |
| 2023/09/25 | 1,798 | 1,815 | 1,774 | 1,800 | 97,100 |
| 2023/09/22 | 1,729 | 1,828 | 1,719 | 1,813 | 187,800 |
| 2023/09/21 | 1,700 | 1,783 | 1,696 | 1,737 | 278,800 |
| 2023/09/20 | 1,751 | 1,765 | 1,708 | 1,721 | 305,100 |
| 2023/09/19 | 1,790 | 1,819 | 1,763 | 1,779 | 202,900 |
| 2023/09/15 | 1,841 | 1,885 | 1,793 | 1,807 | 288,300 |
| 2023/09/14 | 1,870 | 1,949 | 1,836 | 1,869 | 339,600 |
| 2023/09/13 | 1,864 | 1,912 | 1,851 | 1,909 | 158,800 |
| 2023/09/12 | 1,835 | 1,930 | 1,826 | 1,904 | 185,500 |
| 2023/09/11 | 1,847 | 1,872 | 1,814 | 1,838 | 151,500 |
| 2023/09/08 | 1,902 | 1,941 | 1,835 | 1,858 | 290,400 |
| 2023/09/07 | 1,810 | 1,930 | 1,792 | 1,923 | 331,500 |
| 2023/09/06 | 1,782 | 1,831 | 1,772 | 1,819 | 264,300 |
| 2023/09/05 | 1,820 | 1,865 | 1,774 | 1,786 | 369,000 |
| 2023/09/04 | 1,905 | 1,935 | 1,815 | 1,847 | 334,000 |
| 2023/09/01 | 1,805 | 1,922 | 1,790 | 1,915 | 380,400 |
| 2023/08/31 | 1,825 | 1,885 | 1,803 | 1,805 | 432,500 |
| 2023/08/30 | 2,043 | 2,043 | 1,800 | 1,840 | 1,115,600 |
| 2023/08/29 | 2,092 | 2,120 | 2,010 | 2,030 | 433,000 |
| 2023/08/28 | 2,003 | 2,100 | 2,003 | 2,100 | 373,300 |
| 2023/08/25 | 1,970 | 2,025 | 1,928 | 1,984 | 438,900 |
| 2023/08/24 | 1,962 | 2,000 | 1,891 | 1,996 | 377,400 |
| 2023/08/23 | 1,836 | 1,988 | 1,820 | 1,905 | 526,300 |
| 2023/08/22 | 1,782 | 1,856 | 1,744 | 1,849 | 304,900 |
| 2023/08/21 | 1,713 | 1,807 | 1,695 | 1,748 | 319,900 |
| 2023/08/18 | 1,651 | 1,718 | 1,639 | 1,718 | 260,100 |
| 2023/08/17 | 1,710 | 1,725 | 1,630 | 1,630 | 229,100 |
| 2023/08/16 | 1,695 | 1,738 | 1,659 | 1,733 | 220,500 |
| 2023/08/15 | 1,658 | 1,744 | 1,644 | 1,717 | 413,000 |
| 2023/08/14 | 1,609 | 1,674 | 1,586 | 1,643 | 311,400 |
| 2023/08/10 | 1,547 | 1,687 | 1,547 | 1,618 | 424,100 |
| 2023/08/09 | 1,571 | 1,660 | 1,480 | 1,572 | 1,420,000 |
| 2023/08/08 | 1,531 | 1,531 | 1,531 | 1,531 | 57,500 |
| 2023/08/07 | 1,193 | 1,231 | 1,175 | 1,231 | 255,800 |
| 2023/08/04 | 1,148 | 1,192 | 1,143 | 1,192 | 101,300 |
| 2023/08/03 | 1,142 | 1,156 | 1,128 | 1,136 | 35,800 |
| 2023/08/02 | 1,130 | 1,164 | 1,121 | 1,152 | 64,500 |
| 2023/08/01 | 1,167 | 1,183 | 1,136 | 1,136 | 75,200 |
| 2023/07/31 | 1,149 | 1,174 | 1,145 | 1,165 | 49,700 |
| 2023/07/28 | 1,122 | 1,141 | 1,100 | 1,137 | 123,400 |
| 2023/07/27 | 1,106 | 1,125 | 1,099 | 1,122 | 43,200 |
| 2023/07/26 | 1,110 | 1,115 | 1,092 | 1,111 | 29,100 |
| 2023/07/25 | 1,093 | 1,116 | 1,085 | 1,115 | 35,900 |
| 2023/07/24 | 1,100 | 1,120 | 1,096 | 1,096 | 41,200 |
| 2023/07/21 | 1,072 | 1,107 | 1,068 | 1,103 | 48,500 |
| 2023/07/20 | 1,074 | 1,083 | 1,066 | 1,081 | 34,800 |
| 2023/07/19 | 1,076 | 1,083 | 1,061 | 1,076 | 30,600 |
| 2023/07/18 | 1,027 | 1,061 | 1,027 | 1,058 | 38,800 |
| 2023/07/14 | 1,041 | 1,045 | 1,015 | 1,027 | 46,800 |
| 2023/07/13 | 1,051 | 1,057 | 1,027 | 1,041 | 57,500 |
| 2023/07/12 | 1,068 | 1,068 | 1,048 | 1,049 | 49,200 |
| 2023/07/11 | 1,098 | 1,110 | 1,061 | 1,068 | 66,700 |
| 2023/07/10 | 1,124 | 1,135 | 1,091 | 1,098 | 75,200 |
| 2023/07/07 | 1,110 | 1,137 | 1,081 | 1,116 | 67,900 |
| 2023/07/06 | 1,114 | 1,133 | 1,088 | 1,111 | 77,000 |
| 2023/07/05 | 1,154 | 1,154 | 1,111 | 1,133 | 61,500 |
| 2023/07/04 | 1,175 | 1,184 | 1,145 | 1,164 | 105,000 |
| 2023/07/03 | 1,155 | 1,192 | 1,146 | 1,188 | 101,200 |
| 2023/06/30 | 1,111 | 1,158 | 1,107 | 1,153 | 93,900 |
| 2023/06/29 | 1,092 | 1,127 | 1,086 | 1,118 | 87,100 |
| 2023/06/28 | 1,097 | 1,108 | 1,085 | 1,094 | 55,600 |