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 |
|---|---|---|---|---|---|
| 1984/12/28 | 590 | 600 | 590 | 600 | 69,000 |
| 1984/12/27 | 545 | 550 | 540 | 550 | 226,000 |
| 1984/12/26 | 550 | 550 | 540 | 540 | 8,000 |
| 1984/12/25 | 542 | 542 | 536 | 540 | 8,000 |
| 1984/12/24 | 539 | 539 | 535 | 535 | 4,000 |
| 1984/12/22 | 550 | 550 | 530 | 530 | 14,000 |
| 1984/12/21 | 540 | 545 | 535 | 540 | 33,000 |
| 1984/12/20 | 548 | 550 | 541 | 541 | 25,000 |
| 1984/12/19 | 551 | 551 | 548 | 550 | 6,000 |
| 1984/12/18 | 555 | 561 | 545 | 552 | 16,000 |
| 1984/12/17 | 555 | 555 | 541 | 555 | 27,000 |
| 1984/12/15 | 544 | 555 | 540 | 555 | 65,000 |
| 1984/12/14 | 551 | 560 | 545 | 550 | 99,000 |
| 1984/12/13 | 551 | 560 | 551 | 560 | 6,000 |
| 1984/12/12 | 559 | 559 | 540 | 540 | 15,000 |
| 1984/12/11 | 560 | 570 | 552 | 552 | 41,000 |
| 1984/12/10 | 552 | 556 | 552 | 556 | 9,000 |
| 1984/12/07 | 570 | 575 | 551 | 551 | 19,000 |
| 1984/12/06 | 570 | 580 | 570 | 580 | 4,000 |
| 1984/12/05 | 565 | 565 | 565 | 565 | 18,000 |
| 1984/12/01 | 585 | 585 | 585 | 585 | 2,000 |
| 1984/11/30 | 585 | 585 | 585 | 585 | 32,000 |
| 1984/11/29 | 585 | 590 | 575 | 590 | 37,000 |
| 1984/11/28 | 590 | 601 | 590 | 595 | 37,000 |
| 1984/11/27 | 596 | 601 | 593 | 595 | 59,000 |
| 1984/11/26 | 593 | 593 | 593 | 593 | 14,000 |
| 1984/11/24 | 604 | 605 | 603 | 603 | 28,000 |
| 1984/11/22 | 612 | 624 | 604 | 624 | 9,000 |
| 1984/11/21 | 610 | 620 | 601 | 602 | 35,000 |
| 1984/11/20 | 640 | 640 | 640 | 640 | 27,000 |
| 1984/11/19 | 630 | 650 | 630 | 640 | 53,000 |
| 1984/11/17 | 645 | 645 | 640 | 640 | 37,000 |
| 1984/11/16 | 680 | 697 | 635 | 655 | 893,000 |
| 1984/11/15 | 625 | 669 | 625 | 669 | 543,000 |
| 1984/11/14 | 614 | 625 | 614 | 620 | 152,000 |
| 1984/11/13 | 581 | 609 | 581 | 609 | 67,000 |
| 1984/11/12 | 590 | 590 | 590 | 590 | 22,000 |
| 1984/11/09 | 589 | 620 | 589 | 620 | 24,000 |
| 1984/11/08 | 569 | 590 | 560 | 590 | 66,000 |
| 1984/11/07 | 590 | 590 | 579 | 579 | 70,000 |
| 1984/11/06 | 629 | 629 | 595 | 610 | 85,000 |
| 1984/11/05 | 619 | 630 | 606 | 624 | 123,000 |
| 1984/11/02 | 617 | 625 | 610 | 620 | 81,000 |
| 1984/11/01 | 600 | 619 | 594 | 617 | 201,000 |
| 1984/10/31 | 592 | 600 | 592 | 595 | 35,000 |
| 1984/10/30 | 620 | 620 | 595 | 620 | 284,000 |
| 1984/10/29 | 629 | 648 | 619 | 630 | 378,000 |
| 1984/10/27 | 620 | 635 | 610 | 627 | 264,000 |
| 1984/10/26 | 592 | 610 | 580 | 610 | 567,000 |
| 1984/10/25 | 580 | 600 | 575 | 594 | 211,000 |
| 1984/10/24 | 521 | 570 | 521 | 570 | 60,000 |
| 1984/10/23 | 521 | 521 | 521 | 521 | 6,000 |
| 1984/10/22 | 500 | 505 | 500 | 505 | 12,000 |
| 1984/10/20 | 498 | 498 | 498 | 498 | 2,000 |
| 1984/10/19 | 500 | 500 | 493 | 495 | 8,000 |
| 1984/10/18 | 500 | 500 | 491 | 492 | 7,000 |
| 1984/10/17 | 500 | 500 | 500 | 500 | 9,000 |
| 1984/10/16 | 506 | 506 | 501 | 501 | 12,000 |
| 1984/10/15 | 505 | 505 | 501 | 505 | 6,000 |
| 1984/10/12 | 505 | 505 | 500 | 500 | 4,000 |
| 1984/10/11 | 509 | 509 | 505 | 509 | 5,000 |
| 1984/10/09 | 511 | 511 | 510 | 510 | 3,000 |
| 1984/10/08 | 510 | 510 | 507 | 510 | 8,000 |
| 1984/10/05 | 511 | 511 | 510 | 510 | 15,000 |
| 1984/10/04 | 515 | 516 | 515 | 516 | 3,000 |
| 1984/10/03 | 515 | 515 | 505 | 511 | 9,000 |
| 1984/10/02 | 515 | 515 | 513 | 513 | 3,000 |
| 1984/10/01 | 510 | 510 | 510 | 510 | 3,000 |
| 1984/09/29 | 510 | 510 | 510 | 510 | 2,000 |
| 1984/09/28 | 509 | 514 | 509 | 514 | 8,000 |
| 1984/09/27 | 515 | 515 | 509 | 509 | 11,000 |
| 1984/09/26 | 520 | 520 | 514 | 514 | 10,000 |
| 1984/09/25 | 525 | 525 | 515 | 515 | 20,000 |
| 1984/09/22 | 515 | 515 | 515 | 515 | 7,000 |
| 1984/09/21 | 521 | 521 | 515 | 515 | 17,000 |
| 1984/09/20 | 527 | 527 | 520 | 520 | 17,000 |
| 1984/09/19 | 533 | 533 | 532 | 532 | 9,000 |
| 1984/09/18 | 534 | 534 | 534 | 534 | 2,000 |
| 1984/09/17 | 540 | 540 | 532 | 532 | 18,000 |
| 1984/09/14 | 531 | 532 | 531 | 532 | 14,000 |
| 1984/09/12 | 527 | 527 | 527 | 527 | 35,000 |
| 1984/09/11 | 520 | 520 | 520 | 520 | 27,000 |
| 1984/09/06 | 560 | 560 | 560 | 560 | 31,000 |
| 1984/09/05 | 560 | 560 | 560 | 560 | 36,000 |
| 1984/09/04 | 551 | 551 | 551 | 551 | 6,000 |
| 1984/09/03 | 548 | 548 | 548 | 548 | 22,000 |
| 1984/09/01 | 580 | 580 | 568 | 568 | 5,000 |
| 1984/08/31 | 590 | 590 | 570 | 570 | 8,000 |
| 1984/08/30 | 570 | 590 | 570 | 580 | 33,000 |
| 1984/08/29 | 540 | 560 | 540 | 550 | 48,000 |
| 1984/08/25 | 554 | 560 | 554 | 560 | 21,000 |
| 1984/08/24 | 558 | 558 | 558 | 558 | 6,000 |
| 1984/08/23 | 560 | 560 | 560 | 560 | 2,000 |
| 1984/08/22 | 533 | 551 | 533 | 551 | 11,000 |
| 1984/08/21 | 503 | 503 | 503 | 503 | 6,000 |
| 1984/08/13 | 530 | 530 | 528 | 528 | 3,000 |
| 1984/08/06 | 530 | 530 | 530 | 530 | 24,000 |
| 1984/08/03 | 480 | 480 | 480 | 480 | 11,000 |
| 1984/08/02 | 480 | 480 | 480 | 480 | 4,000 |
| 1984/08/01 | 490 | 490 | 480 | 484 | 15,000 |
| 1984/07/31 | 491 | 492 | 487 | 487 | 18,000 |
| 1984/07/30 | 491 | 491 | 490 | 491 | 11,000 |
| 1984/07/28 | 490 | 490 | 490 | 490 | 1,000 |
| 1984/07/27 | 490 | 490 | 490 | 490 | 1,000 |
| 1984/07/26 | 488 | 490 | 488 | 488 | 22,000 |
| 1984/07/24 | 498 | 498 | 498 | 498 | 1,000 |
| 1984/07/23 | 505 | 510 | 505 | 510 | 5,000 |
| 1984/07/21 | 510 | 510 | 510 | 510 | 7,000 |
| 1984/07/20 | 515 | 515 | 510 | 510 | 6,000 |
| 1984/07/19 | 520 | 520 | 520 | 520 | 4,000 |
| 1984/07/18 | 529 | 530 | 528 | 528 | 3,000 |
| 1984/07/17 | 530 | 530 | 530 | 530 | 1,000 |
| 1984/07/16 | 530 | 530 | 530 | 530 | 2,000 |
| 1984/07/13 | 530 | 530 | 530 | 530 | 2,000 |
| 1984/07/12 | 539 | 539 | 539 | 539 | 3,000 |
| 1984/07/11 | 542 | 542 | 542 | 542 | 1,000 |
| 1984/07/10 | 541 | 541 | 540 | 541 | 3,000 |
| 1984/07/09 | 541 | 541 | 541 | 541 | 6,000 |
| 1984/07/06 | 532 | 533 | 532 | 533 | 6,000 |
| 1984/07/05 | 532 | 532 | 532 | 532 | 5,000 |
| 1984/07/02 | 521 | 521 | 521 | 521 | 1,000 |
| 1984/06/28 | 512 | 512 | 512 | 512 | 2,000 |
| 1984/06/27 | 510 | 510 | 509 | 510 | 4,000 |
| 1984/06/27 | 1 -> 1.05 分割 | ||||
| 1984/06/26 | 541 | 550 | 536 | 540 | 18,000 |
| 1984/06/25 | 550 | 550 | 545 | 546 | 7,000 |
| 1984/06/23 | 542 | 542 | 542 | 542 | 1,000 |
| 1984/06/21 | 541 | 542 | 541 | 542 | 21,000 |
| 1984/06/13 | 578 | 583 | 574 | 581 | 17,000 |
| 1984/06/12 | 560 | 574 | 550 | 574 | 18,000 |
| 1984/06/11 | 560 | 560 | 558 | 560 | 14,000 |
| 1984/06/08 | 560 | 560 | 559 | 560 | 14,000 |
| 1984/06/07 | 542 | 545 | 542 | 545 | 8,000 |
| 1984/06/06 | 545 | 545 | 543 | 543 | 9,000 |
| 1984/06/05 | 552 | 552 | 542 | 542 | 17,000 |
| 1984/06/04 | 548 | 549 | 548 | 548 | 9,000 |
| 1984/06/02 | 548 | 548 | 548 | 548 | 5,000 |
| 1984/06/01 | 550 | 550 | 550 | 550 | 16,000 |
| 1984/05/31 | 558 | 558 | 555 | 555 | 8,000 |
| 1984/05/30 | 556 | 557 | 556 | 557 | 10,000 |
| 1984/05/29 | 560 | 560 | 551 | 551 | 15,000 |
| 1984/05/28 | 560 | 569 | 550 | 550 | 23,000 |
| 1984/05/26 | 564 | 564 | 555 | 555 | 107,000 |
| 1984/05/25 | 570 | 574 | 560 | 565 | 64,000 |
| 1984/05/24 | 565 | 574 | 565 | 570 | 16,000 |
| 1984/05/23 | 560 | 575 | 560 | 575 | 14,000 |
| 1984/05/22 | 596 | 596 | 590 | 590 | 11,000 |
| 1984/05/21 | 600 | 600 | 590 | 596 | 13,000 |
| 1984/05/19 | 595 | 600 | 595 | 595 | 8,000 |
| 1984/05/17 | 624 | 624 | 624 | 624 | 2,000 |
| 1984/05/16 | 615 | 634 | 615 | 630 | 23,000 |
| 1984/05/15 | 606 | 611 | 606 | 611 | 9,000 |
| 1984/05/14 | 611 | 612 | 610 | 611 | 11,000 |
| 1984/05/11 | 610 | 610 | 605 | 605 | 7,000 |
| 1984/05/10 | 627 | 627 | 627 | 627 | 1,000 |
| 1984/05/09 | 625 | 629 | 620 | 620 | 8,000 |
| 1984/05/08 | 630 | 630 | 628 | 628 | 9,000 |
| 1984/05/04 | 631 | 631 | 630 | 630 | 6,000 |
| 1984/05/02 | 620 | 628 | 620 | 628 | 41,000 |
| 1984/05/01 | 611 | 616 | 611 | 616 | 4,000 |
| 1984/04/28 | 611 | 612 | 610 | 610 | 19,000 |
| 1984/04/27 | 611 | 619 | 610 | 610 | 24,000 |
| 1984/04/26 | 628 | 628 | 620 | 620 | 9,000 |
| 1984/04/25 | 621 | 635 | 621 | 628 | 58,000 |
| 1984/04/24 | 629 | 638 | 628 | 629 | 36,000 |
| 1984/04/23 | 630 | 630 | 621 | 625 | 29,000 |
| 1984/04/21 | 638 | 638 | 610 | 610 | 23,000 |
| 1984/04/20 | 635 | 640 | 626 | 632 | 34,000 |
| 1984/04/19 | 645 | 646 | 632 | 635 | 17,000 |
| 1984/04/18 | 652 | 655 | 640 | 649 | 30,000 |
| 1984/04/17 | 670 | 670 | 652 | 652 | 203,000 |
| 1984/04/16 | 651 | 670 | 649 | 665 | 111,000 |
| 1984/04/13 | 640 | 650 | 631 | 649 | 53,000 |
| 1984/04/12 | 644 | 644 | 630 | 635 | 41,000 |
| 1984/04/11 | 649 | 650 | 645 | 645 | 69,000 |
| 1984/04/10 | 645 | 650 | 635 | 649 | 69,000 |
| 1984/04/09 | 646 | 658 | 645 | 645 | 48,000 |
| 1984/04/07 | 635 | 653 | 633 | 640 | 67,000 |
| 1984/04/06 | 635 | 636 | 630 | 633 | 34,000 |
| 1984/04/05 | 642 | 650 | 635 | 642 | 66,000 |
| 1984/04/04 | 610 | 612 | 610 | 612 | 11,000 |
| 1984/04/03 | 600 | 610 | 600 | 610 | 50,000 |
| 1984/04/02 | 600 | 610 | 600 | 600 | 66,000 |
| 1984/03/31 | 606 | 606 | 602 | 602 | 54,000 |
| 1984/03/30 | 610 | 610 | 601 | 601 | 138,000 |
| 1984/03/29 | 605 | 610 | 605 | 610 | 246,000 |
| 1984/03/28 | 607 | 610 | 605 | 605 | 79,000 |
| 1984/03/27 | 621 | 624 | 600 | 600 | 56,000 |
| 1984/03/26 | 625 | 625 | 610 | 620 | 41,000 |
| 1984/03/24 | 622 | 635 | 622 | 625 | 25,000 |
| 1984/03/23 | 622 | 622 | 620 | 620 | 26,000 |
| 1984/03/22 | 634 | 634 | 620 | 620 | 46,000 |
| 1984/03/21 | 617 | 631 | 617 | 630 | 75,000 |
| 1984/03/19 | 630 | 639 | 625 | 626 | 57,000 |
| 1984/03/17 | 630 | 635 | 630 | 635 | 15,000 |
| 1984/03/16 | 627 | 640 | 621 | 621 | 79,000 |
| 1984/03/15 | 649 | 655 | 630 | 630 | 110,000 |
| 1984/03/14 | 650 | 660 | 635 | 643 | 92,000 |
| 1984/03/13 | 630 | 640 | 624 | 640 | 75,000 |
| 1984/03/12 | 600 | 610 | 600 | 610 | 15,000 |
| 1984/03/09 | 596 | 598 | 590 | 595 | 30,000 |
| 1984/03/08 | 601 | 606 | 600 | 600 | 30,000 |
| 1984/03/07 | 615 | 615 | 595 | 601 | 62,000 |
| 1984/03/06 | 619 | 620 | 606 | 610 | 52,000 |
| 1984/03/05 | 615 | 630 | 610 | 620 | 47,000 |
| 1984/03/03 | 620 | 625 | 595 | 605 | 71,000 |
| 1984/03/02 | 615 | 625 | 615 | 617 | 37,000 |
| 1984/03/01 | 625 | 630 | 600 | 615 | 71,000 |
| 1984/02/29 | 646 | 646 | 630 | 635 | 163,000 |
| 1984/02/28 | 665 | 680 | 641 | 648 | 470,000 |
| 1984/02/27 | 615 | 670 | 610 | 669 | 597,000 |
| 1984/02/25 | 628 | 628 | 605 | 625 | 334,000 |
| 1984/02/24 | 610 | 645 | 610 | 638 | 572,000 |
| 1984/02/23 | 594 | 626 | 590 | 608 | 454,000 |
| 1984/02/22 | 561 | 600 | 561 | 590 | 85,000 |
| 1984/02/21 | 541 | 560 | 541 | 560 | 13,000 |
| 1984/02/20 | 535 | 541 | 535 | 538 | 18,000 |
| 1984/02/17 | 550 | 550 | 535 | 535 | 23,000 |
| 1984/02/16 | 541 | 550 | 540 | 543 | 11,000 |
| 1984/02/15 | 526 | 540 | 526 | 540 | 27,000 |
| 1984/02/14 | 557 | 557 | 531 | 531 | 24,000 |
| 1984/02/13 | 558 | 558 | 551 | 558 | 5,000 |
| 1984/02/10 | 562 | 570 | 560 | 565 | 27,000 |
| 1984/02/09 | 560 | 560 | 545 | 560 | 50,000 |
| 1984/02/08 | 558 | 560 | 555 | 556 | 19,000 |
| 1984/02/07 | 564 | 564 | 555 | 560 | 19,000 |
| 1984/02/06 | 565 | 570 | 562 | 565 | 19,000 |
| 1984/02/04 | 565 | 565 | 555 | 555 | 9,000 |
| 1984/02/03 | 570 | 570 | 555 | 555 | 36,000 |
| 1984/02/02 | 580 | 580 | 560 | 560 | 28,000 |
| 1984/02/01 | 570 | 585 | 560 | 585 | 73,000 |
| 1984/01/31 | 562 | 575 | 560 | 575 | 30,000 |
| 1984/01/30 | 560 | 571 | 560 | 570 | 21,000 |
| 1984/01/28 | 570 | 575 | 552 | 552 | 28,000 |
| 1984/01/27 | 560 | 570 | 560 | 570 | 8,000 |
| 1984/01/25 | 551 | 568 | 551 | 552 | 35,000 |
| 1984/01/24 | 565 | 568 | 550 | 550 | 66,000 |
| 1984/01/23 | 569 | 575 | 568 | 568 | 60,000 |
| 1984/01/21 | 568 | 568 | 568 | 568 | 10,000 |
| 1984/01/20 | 568 | 568 | 568 | 568 | 12,000 |
| 1984/01/19 | 575 | 580 | 568 | 568 | 65,000 |
| 1984/01/18 | 585 | 586 | 571 | 575 | 103,000 |
| 1984/01/17 | 596 | 600 | 577 | 586 | 260,000 |
| 1984/01/13 | 561 | 566 | 560 | 566 | 6,000 |
| 1984/01/12 | 574 | 574 | 560 | 560 | 63,000 |
| 1984/01/11 | 583 | 585 | 575 | 577 | 16,000 |
| 1984/01/10 | 569 | 578 | 568 | 578 | 29,000 |
| 1984/01/09 | 628 | 628 | 599 | 599 | 108,000 |
| 1984/01/06 | 543 | 543 | 543 | 543 | 22,000 |
| 1984/01/05 | 530 | 543 | 530 | 543 | 21,000 |