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 |
|---|---|---|---|---|---|
| 2010/12/30 | 225 | 225 | 222 | 223 | 67,000 |
| 2010/12/29 | 224 | 229 | 224 | 225 | 186,000 |
| 2010/12/28 | 222 | 225 | 221 | 224 | 200,000 |
| 2010/12/27 | 219 | 221 | 218 | 220 | 97,000 |
| 2010/12/24 | 219 | 222 | 219 | 221 | 125,000 |
| 2010/12/22 | 224 | 224 | 221 | 222 | 151,000 |
| 2010/12/21 | 219 | 223 | 218 | 223 | 199,000 |
| 2010/12/20 | 220 | 221 | 218 | 218 | 99,000 |
| 2010/12/17 | 218 | 221 | 218 | 220 | 162,000 |
| 2010/12/16 | 217 | 220 | 217 | 219 | 149,000 |
| 2010/12/15 | 220 | 220 | 218 | 220 | 125,000 |
| 2010/12/14 | 217 | 220 | 215 | 220 | 283,000 |
| 2010/12/13 | 210 | 215 | 210 | 215 | 178,000 |
| 2010/12/10 | 209 | 212 | 209 | 210 | 554,000 |
| 2010/12/09 | 217 | 219 | 215 | 216 | 230,000 |
| 2010/12/08 | 215 | 218 | 215 | 217 | 341,000 |
| 2010/12/07 | 218 | 222 | 213 | 217 | 568,000 |
| 2010/12/06 | 207 | 211 | 207 | 210 | 164,000 |
| 2010/12/03 | 208 | 209 | 207 | 208 | 85,000 |
| 2010/12/02 | 208 | 210 | 206 | 206 | 135,000 |
| 2010/12/01 | 204 | 205 | 203 | 205 | 38,000 |
| 2010/11/30 | 207 | 208 | 204 | 204 | 147,000 |
| 2010/11/29 | 208 | 211 | 207 | 207 | 181,000 |
| 2010/11/26 | 209 | 210 | 208 | 208 | 136,000 |
| 2010/11/25 | 207 | 211 | 206 | 211 | 169,000 |
| 2010/11/24 | 205 | 209 | 204 | 207 | 102,000 |
| 2010/11/22 | 210 | 213 | 210 | 211 | 112,000 |
| 2010/11/19 | 211 | 211 | 207 | 209 | 105,000 |
| 2010/11/18 | 205 | 211 | 205 | 210 | 80,000 |
| 2010/11/17 | 203 | 207 | 203 | 204 | 64,000 |
| 2010/11/16 | 205 | 207 | 205 | 205 | 39,000 |
| 2010/11/15 | 205 | 206 | 203 | 206 | 33,000 |
| 2010/11/12 | 208 | 208 | 205 | 205 | 41,000 |
| 2010/11/11 | 208 | 210 | 207 | 209 | 65,000 |
| 2010/11/10 | 210 | 212 | 208 | 210 | 88,000 |
| 2010/11/09 | 207 | 211 | 207 | 209 | 117,000 |
| 2010/11/08 | 208 | 210 | 208 | 210 | 64,000 |
| 2010/11/05 | 205 | 209 | 205 | 206 | 99,000 |
| 2010/11/04 | 202 | 206 | 202 | 202 | 73,000 |
| 2010/11/02 | 203 | 203 | 197 | 198 | 66,000 |
| 2010/11/01 | 202 | 203 | 200 | 201 | 41,000 |
| 2010/10/29 | 202 | 205 | 200 | 204 | 101,000 |
| 2010/10/28 | 213 | 213 | 200 | 200 | 234,000 |
| 2010/10/27 | 217 | 217 | 212 | 213 | 59,000 |
| 2010/10/26 | 213 | 217 | 213 | 216 | 174,000 |
| 2010/10/25 | 208 | 211 | 205 | 210 | 144,000 |
| 2010/10/22 | 207 | 207 | 204 | 204 | 94,000 |
| 2010/10/21 | 207 | 207 | 203 | 204 | 145,000 |
| 2010/10/20 | 210 | 210 | 206 | 207 | 141,000 |
| 2010/10/19 | 213 | 219 | 211 | 212 | 74,000 |
| 2010/10/18 | 210 | 215 | 210 | 211 | 90,000 |
| 2010/10/15 | 208 | 211 | 208 | 210 | 54,000 |
| 2010/10/14 | 211 | 213 | 209 | 211 | 88,000 |
| 2010/10/13 | 213 | 215 | 211 | 212 | 59,000 |
| 2010/10/12 | 218 | 219 | 212 | 213 | 86,000 |
| 2010/10/08 | 222 | 223 | 217 | 217 | 87,000 |
| 2010/10/07 | 220 | 222 | 215 | 221 | 116,000 |
| 2010/10/06 | 223 | 223 | 220 | 222 | 143,000 |
| 2010/10/05 | 215 | 225 | 210 | 223 | 230,000 |
| 2010/10/04 | 217 | 217 | 212 | 213 | 72,000 |
| 2010/10/01 | 217 | 219 | 216 | 217 | 52,000 |
| 2010/09/30 | 226 | 228 | 215 | 216 | 108,000 |
| 2010/09/29 | 220 | 224 | 220 | 224 | 72,000 |
| 2010/09/28 | 225 | 225 | 219 | 222 | 73,000 |
| 2010/09/27 | 224 | 224 | 218 | 223 | 127,000 |
| 2010/09/24 | 223 | 223 | 217 | 219 | 258,000 |
| 2010/09/22 | 217 | 221 | 216 | 219 | 120,000 |
| 2010/09/21 | 211 | 215 | 211 | 215 | 132,000 |
| 2010/09/17 | 209 | 210 | 207 | 209 | 77,000 |
| 2010/09/16 | 210 | 212 | 205 | 206 | 79,000 |
| 2010/09/15 | 205 | 212 | 205 | 211 | 75,000 |
| 2010/09/14 | 204 | 208 | 203 | 205 | 105,000 |
| 2010/09/13 | 205 | 206 | 203 | 204 | 139,000 |
| 2010/09/10 | 203 | 210 | 203 | 207 | 218,000 |
| 2010/09/09 | 209 | 210 | 206 | 209 | 28,000 |
| 2010/09/08 | 207 | 208 | 205 | 206 | 34,000 |
| 2010/09/07 | 208 | 210 | 208 | 208 | 34,000 |
| 2010/09/06 | 207 | 210 | 207 | 210 | 39,000 |
| 2010/09/03 | 203 | 207 | 203 | 206 | 34,000 |
| 2010/09/02 | 204 | 204 | 201 | 203 | 67,000 |
| 2010/09/01 | 204 | 204 | 201 | 203 | 91,000 |
| 2010/08/31 | 210 | 211 | 202 | 203 | 109,000 |
| 2010/08/30 | 212 | 219 | 211 | 216 | 70,000 |
| 2010/08/27 | 206 | 209 | 206 | 208 | 83,000 |
| 2010/08/26 | 213 | 213 | 208 | 209 | 102,000 |
| 2010/08/25 | 207 | 209 | 205 | 209 | 100,000 |
| 2010/08/24 | 206 | 210 | 206 | 208 | 90,000 |
| 2010/08/23 | 212 | 214 | 207 | 210 | 120,000 |
| 2010/08/20 | 210 | 214 | 210 | 212 | 44,000 |
| 2010/08/19 | 210 | 215 | 210 | 211 | 128,000 |
| 2010/08/18 | 212 | 212 | 210 | 212 | 69,000 |
| 2010/08/17 | 213 | 215 | 211 | 213 | 84,000 |
| 2010/08/16 | 216 | 218 | 215 | 215 | 43,000 |
| 2010/08/13 | 216 | 219 | 214 | 218 | 81,000 |
| 2010/08/12 | 217 | 219 | 215 | 217 | 79,000 |
| 2010/08/11 | 228 | 228 | 220 | 221 | 73,000 |
| 2010/08/10 | 233 | 233 | 228 | 228 | 48,000 |
| 2010/08/09 | 229 | 231 | 229 | 230 | 26,000 |
| 2010/08/06 | 232 | 235 | 231 | 232 | 46,000 |
| 2010/08/05 | 235 | 235 | 231 | 232 | 58,000 |
| 2010/08/04 | 234 | 234 | 231 | 232 | 60,000 |
| 2010/08/03 | 233 | 237 | 233 | 234 | 33,000 |
| 2010/08/02 | 235 | 238 | 231 | 231 | 36,000 |
| 2010/07/30 | 237 | 238 | 233 | 235 | 86,000 |
| 2010/07/29 | 235 | 239 | 235 | 237 | 78,000 |
| 2010/07/28 | 240 | 241 | 234 | 239 | 257,000 |
| 2010/07/27 | 242 | 243 | 238 | 239 | 65,000 |
| 2010/07/26 | 241 | 244 | 240 | 240 | 124,000 |
| 2010/07/23 | 234 | 237 | 231 | 235 | 104,000 |
| 2010/07/22 | 229 | 233 | 228 | 229 | 123,000 |
| 2010/07/21 | 237 | 237 | 227 | 227 | 262,000 |
| 2010/07/20 | 234 | 238 | 231 | 232 | 152,000 |
| 2010/07/16 | 244 | 244 | 237 | 238 | 55,000 |
| 2010/07/15 | 245 | 245 | 242 | 244 | 50,000 |
| 2010/07/14 | 249 | 249 | 246 | 248 | 54,000 |
| 2010/07/13 | 253 | 253 | 246 | 248 | 96,000 |
| 2010/07/12 | 251 | 253 | 250 | 251 | 89,000 |
| 2010/07/09 | 252 | 252 | 248 | 250 | 66,000 |
| 2010/07/08 | 252 | 253 | 250 | 252 | 95,000 |
| 2010/07/07 | 252 | 254 | 247 | 248 | 165,000 |
| 2010/07/06 | 245 | 249 | 241 | 249 | 354,000 |
| 2010/07/05 | 233 | 237 | 233 | 237 | 87,000 |
| 2010/07/02 | 235 | 237 | 235 | 236 | 75,000 |
| 2010/07/01 | 240 | 240 | 233 | 235 | 153,000 |
| 2010/06/30 | 233 | 240 | 233 | 239 | 228,000 |
| 2010/06/29 | 244 | 244 | 237 | 239 | 244,000 |
| 2010/06/28 | 238 | 241 | 233 | 236 | 152,000 |
| 2010/06/25 | 241 | 242 | 236 | 238 | 290,000 |
| 2010/06/24 | 238 | 243 | 235 | 240 | 179,000 |
| 2010/06/23 | 241 | 241 | 237 | 239 | 115,000 |
| 2010/06/22 | 245 | 245 | 239 | 242 | 194,000 |
| 2010/06/21 | 244 | 250 | 240 | 245 | 548,000 |
| 2010/06/18 | 230 | 248 | 229 | 244 | 592,000 |
| 2010/06/17 | 234 | 234 | 229 | 230 | 104,000 |
| 2010/06/16 | 234 | 236 | 231 | 234 | 159,000 |
| 2010/06/15 | 233 | 233 | 229 | 229 | 157,000 |
| 2010/06/14 | 234 | 237 | 231 | 232 | 180,000 |
| 2010/06/11 | 231 | 235 | 229 | 229 | 261,000 |
| 2010/06/10 | 230 | 235 | 228 | 231 | 76,000 |
| 2010/06/09 | 233 | 235 | 228 | 232 | 154,000 |
| 2010/06/08 | 232 | 237 | 231 | 233 | 126,000 |
| 2010/06/07 | 239 | 239 | 236 | 237 | 139,000 |
| 2010/06/04 | 245 | 249 | 244 | 247 | 136,000 |
| 2010/06/03 | 241 | 246 | 240 | 244 | 178,000 |
| 2010/06/02 | 239 | 240 | 236 | 236 | 178,000 |
| 2010/06/01 | 242 | 242 | 236 | 239 | 202,000 |
| 2010/05/31 | 235 | 241 | 231 | 240 | 311,000 |
| 2010/05/28 | 237 | 240 | 235 | 237 | 314,000 |
| 2010/05/27 | 225 | 233 | 225 | 232 | 364,000 |
| 2010/05/26 | 226 | 228 | 220 | 224 | 489,000 |
| 2010/05/25 | 228 | 229 | 220 | 221 | 288,000 |
| 2010/05/24 | 236 | 236 | 227 | 228 | 430,000 |
| 2010/05/21 | 234 | 237 | 230 | 236 | 341,000 |
| 2010/05/20 | 247 | 247 | 241 | 242 | 274,000 |
| 2010/05/19 | 248 | 249 | 242 | 247 | 258,000 |
| 2010/05/18 | 258 | 258 | 245 | 250 | 356,000 |
| 2010/05/17 | 272 | 272 | 256 | 258 | 367,000 |
| 2010/05/14 | 272 | 273 | 269 | 272 | 211,000 |
| 2010/05/13 | 270 | 275 | 269 | 275 | 399,000 |
| 2010/05/12 | 283 | 284 | 266 | 267 | 655,000 |
| 2010/05/11 | 299 | 300 | 284 | 287 | 428,000 |
| 2010/05/10 | 284 | 294 | 284 | 292 | 205,000 |
| 2010/05/07 | 285 | 286 | 280 | 283 | 235,000 |
| 2010/05/06 | 302 | 302 | 296 | 297 | 223,000 |
| 2010/04/30 | 313 | 315 | 306 | 307 | 258,000 |
| 2010/04/28 | 315 | 316 | 312 | 312 | 129,000 |
| 2010/04/27 | 316 | 320 | 316 | 320 | 156,000 |
| 2010/04/26 | 318 | 324 | 317 | 320 | 249,000 |
| 2010/04/23 | 315 | 318 | 313 | 317 | 101,000 |
| 2010/04/22 | 319 | 319 | 312 | 315 | 138,000 |
| 2010/04/21 | 312 | 320 | 311 | 320 | 176,000 |
| 2010/04/20 | 307 | 313 | 306 | 309 | 215,000 |
| 2010/04/19 | 314 | 317 | 310 | 313 | 142,000 |
| 2010/04/16 | 324 | 325 | 319 | 320 | 97,000 |
| 2010/04/15 | 334 | 334 | 324 | 326 | 302,000 |
| 2010/04/14 | 325 | 335 | 325 | 333 | 364,000 |
| 2010/04/13 | 329 | 329 | 324 | 327 | 205,000 |
| 2010/04/12 | 328 | 332 | 325 | 329 | 266,000 |
| 2010/04/09 | 319 | 327 | 319 | 326 | 184,000 |
| 2010/04/08 | 322 | 325 | 319 | 320 | 144,000 |
| 2010/04/07 | 321 | 327 | 318 | 325 | 332,000 |
| 2010/04/06 | 320 | 321 | 318 | 319 | 310,000 |
| 2010/04/05 | 313 | 319 | 313 | 318 | 359,000 |
| 2010/04/02 | 311 | 311 | 307 | 307 | 81,000 |
| 2010/04/01 | 310 | 310 | 306 | 310 | 105,000 |
| 2010/03/31 | 308 | 311 | 308 | 310 | 130,000 |
| 2010/03/30 | 310 | 311 | 307 | 310 | 289,000 |
| 2010/03/29 | 310 | 311 | 305 | 311 | 87,000 |
| 2010/03/26 | 306 | 314 | 306 | 313 | 282,000 |
| 2010/03/25 | 306 | 308 | 305 | 306 | 185,000 |
| 2010/03/24 | 306 | 309 | 306 | 308 | 94,000 |
| 2010/03/23 | 309 | 309 | 306 | 308 | 120,000 |
| 2010/03/19 | 304 | 308 | 304 | 307 | 94,000 |
| 2010/03/18 | 306 | 309 | 303 | 305 | 206,000 |
| 2010/03/17 | 303 | 309 | 302 | 308 | 159,000 |
| 2010/03/16 | 301 | 306 | 300 | 303 | 182,000 |
| 2010/03/15 | 305 | 310 | 302 | 302 | 151,000 |
| 2010/03/12 | 306 | 308 | 304 | 307 | 230,000 |
| 2010/03/11 | 306 | 310 | 303 | 310 | 201,000 |
| 2010/03/10 | 304 | 308 | 301 | 305 | 201,000 |
| 2010/03/09 | 302 | 309 | 300 | 307 | 187,000 |
| 2010/03/08 | 306 | 308 | 303 | 306 | 251,000 |
| 2010/03/05 | 305 | 306 | 302 | 306 | 159,000 |
| 2010/03/04 | 299 | 305 | 298 | 305 | 305,000 |
| 2010/03/03 | 300 | 301 | 298 | 300 | 157,000 |
| 2010/03/02 | 297 | 303 | 294 | 303 | 288,000 |
| 2010/03/01 | 292 | 295 | 292 | 295 | 91,000 |
| 2010/02/26 | 293 | 296 | 292 | 295 | 142,000 |
| 2010/02/25 | 290 | 293 | 289 | 292 | 150,000 |
| 2010/02/24 | 292 | 293 | 287 | 291 | 133,000 |
| 2010/02/23 | 294 | 294 | 289 | 292 | 96,000 |
| 2010/02/22 | 294 | 296 | 290 | 294 | 177,000 |
| 2010/02/19 | 291 | 292 | 287 | 287 | 133,000 |
| 2010/02/18 | 292 | 292 | 287 | 290 | 147,000 |
| 2010/02/17 | 289 | 293 | 286 | 292 | 110,000 |
| 2010/02/16 | 286 | 291 | 285 | 285 | 63,000 |
| 2010/02/15 | 286 | 289 | 285 | 285 | 81,000 |
| 2010/02/12 | 284 | 289 | 283 | 289 | 156,000 |
| 2010/02/10 | 290 | 290 | 283 | 284 | 127,000 |
| 2010/02/09 | 291 | 292 | 284 | 286 | 306,000 |
| 2010/02/08 | 294 | 301 | 291 | 294 | 200,000 |
| 2010/02/05 | 292 | 296 | 292 | 293 | 142,000 |
| 2010/02/04 | 290 | 297 | 290 | 297 | 149,000 |
| 2010/02/03 | 293 | 295 | 288 | 290 | 130,000 |
| 2010/02/02 | 284 | 291 | 281 | 289 | 199,000 |
| 2010/02/01 | 289 | 289 | 283 | 285 | 153,000 |
| 2010/01/29 | 289 | 291 | 287 | 289 | 101,000 |
| 2010/01/28 | 291 | 295 | 290 | 291 | 125,000 |
| 2010/01/27 | 292 | 295 | 290 | 290 | 123,000 |
| 2010/01/26 | 299 | 305 | 293 | 293 | 188,000 |
| 2010/01/25 | 296 | 300 | 295 | 298 | 159,000 |
| 2010/01/22 | 299 | 301 | 297 | 301 | 136,000 |
| 2010/01/21 | 300 | 307 | 300 | 303 | 185,000 |
| 2010/01/20 | 303 | 304 | 301 | 303 | 183,000 |
| 2010/01/19 | 306 | 307 | 304 | 305 | 108,000 |
| 2010/01/18 | 303 | 310 | 301 | 309 | 185,000 |
| 2010/01/15 | 305 | 305 | 300 | 304 | 133,000 |
| 2010/01/14 | 302 | 305 | 302 | 305 | 93,000 |
| 2010/01/13 | 299 | 307 | 298 | 304 | 231,000 |
| 2010/01/12 | 298 | 303 | 297 | 302 | 119,000 |
| 2010/01/08 | 305 | 305 | 298 | 299 | 237,000 |
| 2010/01/07 | 305 | 306 | 301 | 304 | 104,000 |
| 2010/01/06 | 298 | 306 | 297 | 305 | 126,000 |
| 2010/01/05 | 305 | 308 | 297 | 298 | 221,000 |
| 2010/01/04 | 308 | 311 | 304 | 305 | 93,000 |