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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,463 | 1,464 | 1,438 | 1,438 | 65,200 |
| 2024/07/25 | 1,455 | 1,462 | 1,439 | 1,454 | 94,600 |
| 2024/07/24 | 1,476 | 1,489 | 1,463 | 1,463 | 65,700 |
| 2024/07/23 | 1,487 | 1,504 | 1,481 | 1,490 | 39,400 |
| 2024/07/22 | 1,563 | 1,563 | 1,473 | 1,473 | 121,000 |
| 2024/07/19 | 1,539 | 1,543 | 1,518 | 1,527 | 44,500 |
| 2024/07/18 | 1,560 | 1,560 | 1,536 | 1,538 | 31,500 |
| 2024/07/17 | 1,575 | 1,575 | 1,546 | 1,553 | 40,900 |
| 2024/07/16 | 1,563 | 1,586 | 1,563 | 1,570 | 38,200 |
| 2024/07/12 | 1,547 | 1,584 | 1,539 | 1,562 | 54,000 |
| 2024/07/11 | 1,540 | 1,560 | 1,534 | 1,556 | 47,900 |
| 2024/07/10 | 1,568 | 1,572 | 1,523 | 1,532 | 82,900 |
| 2024/07/09 | 1,580 | 1,580 | 1,557 | 1,565 | 101,600 |
| 2024/07/08 | 1,625 | 1,625 | 1,578 | 1,580 | 79,700 |
| 2024/07/05 | 1,664 | 1,664 | 1,624 | 1,634 | 59,800 |
| 2024/07/04 | 1,654 | 1,667 | 1,643 | 1,661 | 33,900 |
| 2024/07/03 | 1,658 | 1,674 | 1,651 | 1,663 | 65,300 |
| 2024/07/02 | 1,646 | 1,656 | 1,635 | 1,647 | 52,100 |
| 2024/07/01 | 1,657 | 1,661 | 1,639 | 1,646 | 32,500 |
| 2024/06/28 | 1,667 | 1,677 | 1,640 | 1,652 | 61,800 |
| 2024/06/27 | 1,672 | 1,687 | 1,666 | 1,678 | 36,800 |
| 2024/06/26 | 1,700 | 1,701 | 1,663 | 1,672 | 62,300 |
| 2024/06/25 | 1,654 | 1,699 | 1,650 | 1,699 | 63,500 |
| 2024/06/24 | 1,690 | 1,690 | 1,640 | 1,666 | 64,800 |
| 2024/06/21 | 1,662 | 1,708 | 1,662 | 1,679 | 74,000 |
| 2024/06/20 | 1,641 | 1,678 | 1,632 | 1,660 | 50,200 |
| 2024/06/19 | 1,658 | 1,663 | 1,629 | 1,641 | 43,700 |
| 2024/06/18 | 1,681 | 1,685 | 1,639 | 1,644 | 62,200 |
| 2024/06/17 | 1,680 | 1,704 | 1,630 | 1,668 | 76,800 |
| 2024/06/14 | 1,630 | 1,664 | 1,628 | 1,652 | 51,000 |
| 2024/06/13 | 1,651 | 1,651 | 1,630 | 1,640 | 46,400 |
| 2024/06/12 | 1,675 | 1,702 | 1,651 | 1,664 | 56,400 |
| 2024/06/11 | 1,701 | 1,734 | 1,693 | 1,693 | 49,300 |
| 2024/06/10 | 1,702 | 1,731 | 1,697 | 1,704 | 42,800 |
| 2024/06/07 | 1,689 | 1,717 | 1,665 | 1,697 | 75,000 |
| 2024/06/06 | 1,720 | 1,752 | 1,688 | 1,692 | 52,400 |
| 2024/06/05 | 1,744 | 1,753 | 1,715 | 1,721 | 50,200 |
| 2024/06/04 | 1,759 | 1,788 | 1,750 | 1,750 | 41,100 |
| 2024/06/03 | 1,754 | 1,785 | 1,740 | 1,759 | 51,700 |
| 2024/05/31 | 1,733 | 1,749 | 1,703 | 1,748 | 50,100 |
| 2024/05/30 | 1,690 | 1,742 | 1,659 | 1,702 | 84,700 |
| 2024/05/29 | 1,758 | 1,760 | 1,710 | 1,711 | 50,100 |
| 2024/05/28 | 1,739 | 1,785 | 1,734 | 1,747 | 85,900 |
| 2024/05/27 | 1,719 | 1,739 | 1,704 | 1,739 | 67,200 |
| 2024/05/24 | 1,808 | 1,850 | 1,724 | 1,724 | 204,300 |
| 2024/05/23 | 1,802 | 1,827 | 1,743 | 1,768 | 117,200 |
| 2024/05/22 | 1,870 | 1,913 | 1,790 | 1,830 | 222,400 |
| 2024/05/21 | 1,977 | 2,095 | 1,875 | 1,879 | 780,500 |
| 2024/05/20 | 1,857 | 1,977 | 1,837 | 1,977 | 860,500 |
| 2024/05/17 | 1,465 | 1,577 | 1,456 | 1,577 | 153,800 |
| 2024/05/16 | 1,429 | 1,506 | 1,368 | 1,492 | 356,900 |
| 2024/05/15 | 1,526 | 1,542 | 1,486 | 1,489 | 175,700 |
| 2024/05/14 | 1,461 | 1,519 | 1,459 | 1,511 | 153,500 |
| 2024/05/13 | 1,434 | 1,469 | 1,413 | 1,459 | 191,600 |
| 2024/05/10 | 1,444 | 1,470 | 1,441 | 1,461 | 154,100 |
| 2024/05/09 | 1,430 | 1,446 | 1,415 | 1,424 | 55,600 |
| 2024/05/08 | 1,411 | 1,431 | 1,406 | 1,425 | 44,900 |
| 2024/05/07 | 1,410 | 1,431 | 1,410 | 1,414 | 57,500 |
| 2024/05/02 | 1,416 | 1,421 | 1,390 | 1,406 | 98,700 |
| 2024/05/01 | 1,432 | 1,432 | 1,411 | 1,420 | 63,200 |
| 2024/04/30 | 1,444 | 1,474 | 1,436 | 1,440 | 61,900 |
| 2024/04/26 | 1,444 | 1,445 | 1,409 | 1,439 | 163,200 |
| 2024/04/25 | 1,490 | 1,490 | 1,453 | 1,453 | 78,300 |
| 2024/04/24 | 1,496 | 1,503 | 1,480 | 1,491 | 35,900 |
| 2024/04/23 | 1,503 | 1,518 | 1,485 | 1,492 | 65,100 |
| 2024/04/22 | 1,500 | 1,505 | 1,478 | 1,501 | 54,200 |
| 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 |