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 |
|---|---|---|---|---|---|
| 1985/12/28 | 411 | 411 | 410 | 410 | 4,000 |
| 1985/12/27 | 415 | 415 | 410 | 410 | 11,000 |
| 1985/12/26 | 413 | 420 | 412 | 414 | 11,000 |
| 1985/12/25 | 415 | 420 | 410 | 410 | 26,000 |
| 1985/12/24 | 421 | 423 | 415 | 420 | 35,000 |
| 1985/12/23 | 419 | 423 | 418 | 420 | 25,000 |
| 1985/12/21 | 410 | 420 | 407 | 420 | 71,000 |
| 1985/12/20 | 420 | 420 | 412 | 415 | 73,000 |
| 1985/12/19 | 416 | 425 | 415 | 420 | 48,000 |
| 1985/12/18 | 425 | 425 | 420 | 420 | 78,000 |
| 1985/12/17 | 425 | 425 | 421 | 421 | 54,000 |
| 1985/12/16 | 430 | 430 | 421 | 422 | 73,000 |
| 1985/12/13 | 430 | 432 | 425 | 425 | 97,000 |
| 1985/12/12 | 439 | 440 | 430 | 430 | 91,000 |
| 1985/12/11 | 448 | 450 | 437 | 439 | 251,000 |
| 1985/12/10 | 453 | 455 | 448 | 454 | 80,000 |
| 1985/12/09 | 454 | 458 | 450 | 456 | 119,000 |
| 1985/12/07 | 430 | 450 | 430 | 449 | 197,000 |
| 1985/12/06 | 461 | 461 | 436 | 436 | 322,000 |
| 1985/12/05 | 445 | 465 | 445 | 460 | 245,000 |
| 1985/12/04 | 430 | 448 | 430 | 440 | 150,000 |
| 1985/12/03 | 431 | 435 | 431 | 435 | 21,000 |
| 1985/12/02 | 430 | 431 | 430 | 430 | 18,000 |
| 1985/11/30 | 438 | 439 | 438 | 439 | 13,000 |
| 1985/11/29 | 439 | 439 | 435 | 438 | 18,000 |
| 1985/11/28 | 432 | 440 | 430 | 435 | 34,000 |
| 1985/11/27 | 429 | 430 | 425 | 430 | 42,000 |
| 1985/11/26 | 416 | 421 | 416 | 418 | 19,000 |
| 1985/11/25 | 422 | 430 | 413 | 413 | 31,000 |
| 1985/11/22 | 415 | 430 | 411 | 424 | 47,000 |
| 1985/11/21 | 411 | 413 | 410 | 410 | 59,000 |
| 1985/11/20 | 415 | 415 | 408 | 408 | 179,000 |
| 1985/11/19 | 411 | 415 | 408 | 410 | 108,000 |
| 1985/11/18 | 410 | 421 | 410 | 410 | 158,000 |
| 1985/11/16 | 408 | 415 | 408 | 415 | 19,000 |
| 1985/11/15 | 418 | 420 | 410 | 413 | 30,000 |
| 1985/11/14 | 423 | 423 | 420 | 420 | 24,000 |
| 1985/11/13 | 421 | 425 | 421 | 425 | 23,000 |
| 1985/11/12 | 431 | 435 | 430 | 430 | 21,000 |
| 1985/11/11 | 435 | 435 | 430 | 430 | 13,000 |
| 1985/11/08 | 430 | 435 | 423 | 435 | 34,000 |
| 1985/11/07 | 423 | 440 | 423 | 430 | 37,000 |
| 1985/11/06 | 423 | 430 | 421 | 421 | 26,000 |
| 1985/11/05 | 430 | 430 | 420 | 420 | 12,000 |
| 1985/11/02 | 425 | 425 | 421 | 421 | 15,000 |
| 1985/11/01 | 430 | 430 | 421 | 430 | 19,000 |
| 1985/10/31 | 441 | 444 | 420 | 420 | 71,000 |
| 1985/10/30 | 440 | 440 | 430 | 440 | 14,000 |
| 1985/10/29 | 435 | 438 | 435 | 435 | 23,000 |
| 1985/10/28 | 417 | 425 | 416 | 425 | 40,000 |
| 1985/10/26 | 420 | 420 | 415 | 415 | 19,000 |
| 1985/10/25 | 427 | 427 | 420 | 420 | 52,000 |
| 1985/10/24 | 430 | 430 | 425 | 426 | 51,000 |
| 1985/10/23 | 429 | 429 | 426 | 426 | 10,000 |
| 1985/10/22 | 431 | 431 | 428 | 428 | 44,000 |
| 1985/10/21 | 435 | 435 | 428 | 430 | 28,000 |
| 1985/10/19 | 435 | 435 | 430 | 434 | 20,000 |
| 1985/10/18 | 434 | 436 | 430 | 435 | 14,000 |
| 1985/10/17 | 427 | 437 | 427 | 437 | 11,000 |
| 1985/10/16 | 439 | 440 | 420 | 420 | 20,000 |
| 1985/10/15 | 444 | 450 | 444 | 444 | 40,000 |
| 1985/10/14 | 449 | 450 | 444 | 450 | 28,000 |
| 1985/10/11 | 445 | 449 | 442 | 449 | 52,000 |
| 1985/10/09 | 444 | 450 | 442 | 450 | 76,000 |
| 1985/10/08 | 429 | 440 | 425 | 440 | 31,000 |
| 1985/10/07 | 422 | 429 | 422 | 429 | 10,000 |
| 1985/10/05 | 419 | 421 | 419 | 421 | 49,000 |
| 1985/10/04 | 420 | 420 | 415 | 415 | 18,000 |
| 1985/10/03 | 413 | 420 | 413 | 420 | 10,000 |
| 1985/10/02 | 420 | 420 | 410 | 410 | 35,000 |
| 1985/10/01 | 415 | 422 | 410 | 422 | 78,000 |
| 1985/09/30 | 418 | 420 | 416 | 418 | 35,000 |
| 1985/09/28 | 420 | 420 | 418 | 420 | 36,000 |
| 1985/09/27 | 422 | 422 | 415 | 420 | 71,000 |
| 1985/09/26 | 441 | 446 | 420 | 420 | 45,000 |
| 1985/09/25 | 446 | 450 | 435 | 435 | 58,000 |
| 1985/09/24 | 455 | 460 | 445 | 446 | 43,000 |
| 1985/09/21 | 452 | 452 | 446 | 450 | 22,000 |
| 1985/09/20 | 449 | 450 | 440 | 450 | 27,000 |
| 1985/09/19 | 450 | 450 | 448 | 448 | 37,000 |
| 1985/09/18 | 452 | 455 | 446 | 455 | 66,000 |
| 1985/09/17 | 452 | 460 | 452 | 453 | 29,000 |
| 1985/09/13 | 455 | 455 | 455 | 455 | 26,000 |
| 1985/09/12 | 452 | 452 | 452 | 452 | 9,000 |
| 1985/09/11 | 465 | 465 | 451 | 460 | 83,000 |
| 1985/09/10 | 460 | 461 | 455 | 460 | 38,000 |
| 1985/09/09 | 461 | 461 | 450 | 460 | 24,000 |
| 1985/09/07 | 460 | 460 | 460 | 460 | 5,000 |
| 1985/09/06 | 460 | 461 | 456 | 460 | 54,000 |
| 1985/09/05 | 470 | 470 | 461 | 461 | 30,000 |
| 1985/09/04 | 469 | 470 | 465 | 467 | 42,000 |
| 1985/09/03 | 466 | 470 | 466 | 470 | 11,000 |
| 1985/09/02 | 480 | 480 | 461 | 461 | 23,000 |
| 1985/08/31 | 488 | 489 | 480 | 480 | 25,000 |
| 1985/08/30 | 475 | 488 | 470 | 488 | 29,000 |
| 1985/08/29 | 475 | 475 | 466 | 466 | 37,000 |
| 1985/08/28 | 478 | 478 | 471 | 475 | 62,000 |
| 1985/08/27 | 484 | 484 | 480 | 480 | 56,000 |
| 1985/08/26 | 489 | 489 | 489 | 489 | 13,000 |
| 1985/08/24 | 495 | 495 | 490 | 490 | 14,000 |
| 1985/08/23 | 505 | 510 | 480 | 480 | 99,000 |
| 1985/08/22 | 478 | 500 | 477 | 500 | 72,000 |
| 1985/08/21 | 476 | 485 | 476 | 476 | 83,000 |
| 1985/08/20 | 470 | 480 | 470 | 476 | 17,000 |
| 1985/08/19 | 469 | 470 | 468 | 470 | 6,000 |
| 1985/08/17 | 466 | 468 | 466 | 468 | 6,000 |
| 1985/08/16 | 465 | 470 | 465 | 470 | 20,000 |
| 1985/08/15 | 471 | 471 | 460 | 466 | 78,000 |
| 1985/08/14 | 471 | 475 | 470 | 470 | 9,000 |
| 1985/08/13 | 471 | 471 | 471 | 471 | 1,000 |
| 1985/08/09 | 480 | 480 | 471 | 480 | 32,000 |
| 1985/08/08 | 482 | 482 | 475 | 475 | 21,000 |
| 1985/08/07 | 482 | 490 | 482 | 482 | 60,000 |
| 1985/08/06 | 490 | 490 | 483 | 483 | 6,000 |
| 1985/08/05 | 482 | 482 | 480 | 482 | 45,000 |
| 1985/08/03 | 470 | 475 | 466 | 467 | 21,000 |
| 1985/08/02 | 460 | 460 | 459 | 460 | 12,000 |
| 1985/08/01 | 445 | 455 | 445 | 455 | 20,000 |
| 1985/07/31 | 460 | 460 | 444 | 444 | 27,000 |
| 1985/07/30 | 465 | 469 | 463 | 463 | 16,000 |
| 1985/07/29 | 469 | 469 | 465 | 467 | 34,000 |
| 1985/07/26 | 473 | 473 | 468 | 469 | 24,000 |
| 1985/07/25 | 468 | 468 | 468 | 468 | 15,000 |
| 1985/07/24 | 480 | 480 | 471 | 475 | 62,000 |
| 1985/07/23 | 481 | 484 | 478 | 478 | 206,000 |
| 1985/07/22 | 480 | 481 | 478 | 481 | 13,000 |
| 1985/07/20 | 481 | 481 | 470 | 480 | 58,000 |
| 1985/07/19 | 489 | 489 | 476 | 476 | 169,000 |
| 1985/07/18 | 483 | 484 | 480 | 484 | 37,000 |
| 1985/07/17 | 481 | 484 | 480 | 480 | 26,000 |
| 1985/07/16 | 481 | 490 | 480 | 480 | 48,000 |
| 1985/07/15 | 490 | 499 | 480 | 480 | 41,000 |
| 1985/07/12 | 501 | 501 | 490 | 490 | 62,000 |
| 1985/07/11 | 509 | 509 | 500 | 500 | 33,000 |
| 1985/07/10 | 504 | 505 | 500 | 500 | 31,000 |
| 1985/07/09 | 515 | 515 | 505 | 510 | 39,000 |
| 1985/07/08 | 515 | 520 | 514 | 520 | 32,000 |
| 1985/07/06 | 512 | 515 | 512 | 515 | 10,000 |
| 1985/07/05 | 521 | 521 | 515 | 515 | 29,000 |
| 1985/07/04 | 529 | 529 | 520 | 520 | 30,000 |
| 1985/07/03 | 525 | 529 | 518 | 525 | 42,000 |
| 1985/07/02 | 516 | 525 | 516 | 525 | 32,000 |
| 1985/07/01 | 520 | 520 | 510 | 510 | 29,000 |
| 1985/06/29 | 525 | 525 | 519 | 519 | 20,000 |
| 1985/06/28 | 520 | 520 | 519 | 519 | 26,000 |
| 1985/06/27 | 520 | 526 | 515 | 520 | 49,000 |
| 1985/06/26 | 536 | 536 | 529 | 530 | 62,000 |
| 1985/06/26 | 1 -> 1.15 分割 | ||||
| 1985/06/25 | 600 | 610 | 598 | 610 | 147,000 |
| 1985/06/24 | 609 | 615 | 599 | 599 | 132,000 |
| 1985/06/22 | 605 | 609 | 598 | 609 | 59,000 |
| 1985/06/21 | 607 | 610 | 596 | 605 | 89,000 |
| 1985/06/20 | 607 | 607 | 600 | 607 | 91,000 |
| 1985/06/19 | 615 | 617 | 600 | 600 | 115,000 |
| 1985/06/18 | 617 | 620 | 615 | 617 | 54,000 |
| 1985/06/17 | 623 | 623 | 615 | 618 | 72,000 |
| 1985/06/15 | 624 | 624 | 615 | 615 | 44,000 |
| 1985/06/14 | 624 | 625 | 615 | 624 | 124,000 |
| 1985/06/13 | 639 | 640 | 620 | 628 | 151,000 |
| 1985/06/12 | 616 | 640 | 609 | 634 | 480,000 |
| 1985/06/11 | 616 | 617 | 610 | 610 | 190,000 |
| 1985/06/10 | 610 | 610 | 605 | 610 | 93,000 |
| 1985/06/07 | 576 | 576 | 576 | 576 | 3,000 |
| 1985/06/06 | 571 | 571 | 571 | 571 | 2,000 |
| 1985/06/05 | 570 | 570 | 570 | 570 | 2,000 |
| 1985/06/04 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/06/03 | 565 | 565 | 565 | 565 | 1,000 |
| 1985/05/31 | 580 | 580 | 580 | 580 | 1,000 |
| 1985/05/30 | 610 | 610 | 580 | 580 | 12,000 |
| 1985/05/29 | 591 | 600 | 591 | 600 | 2,000 |
| 1985/05/28 | 588 | 592 | 588 | 588 | 16,000 |
| 1985/05/27 | 613 | 613 | 595 | 595 | 7,000 |
| 1985/05/25 | 600 | 600 | 595 | 595 | 3,000 |
| 1985/05/24 | 590 | 600 | 585 | 600 | 9,000 |
| 1985/05/22 | 609 | 610 | 609 | 610 | 6,000 |
| 1985/05/18 | 617 | 620 | 617 | 618 | 7,000 |
| 1985/05/17 | 590 | 620 | 590 | 620 | 18,000 |
| 1985/05/16 | 596 | 596 | 580 | 590 | 9,000 |
| 1985/05/15 | 605 | 605 | 596 | 596 | 67,000 |
| 1985/05/14 | 587 | 607 | 587 | 607 | 37,000 |
| 1985/05/13 | 566 | 578 | 566 | 571 | 3,000 |
| 1985/05/10 | 563 | 563 | 563 | 563 | 2,000 |
| 1985/05/09 | 560 | 560 | 560 | 560 | 10,000 |
| 1985/05/08 | 568 | 568 | 568 | 568 | 1,000 |
| 1985/05/04 | 566 | 566 | 566 | 566 | 2,000 |
| 1985/05/02 | 562 | 562 | 562 | 562 | 1,000 |
| 1985/05/01 | 561 | 561 | 561 | 561 | 5,000 |
| 1985/04/30 | 565 | 565 | 560 | 560 | 2,000 |
| 1985/04/27 | 560 | 560 | 560 | 560 | 1,000 |
| 1985/04/26 | 575 | 575 | 560 | 560 | 7,000 |
| 1985/04/25 | 579 | 579 | 579 | 579 | 1,000 |
| 1985/04/24 | 575 | 575 | 575 | 575 | 2,000 |
| 1985/04/23 | 575 | 580 | 575 | 580 | 4,000 |
| 1985/04/22 | 580 | 580 | 571 | 571 | 3,000 |
| 1985/04/20 | 569 | 570 | 569 | 570 | 2,000 |
| 1985/04/19 | 576 | 576 | 568 | 568 | 3,000 |
| 1985/04/18 | 576 | 576 | 576 | 576 | 3,000 |
| 1985/04/17 | 576 | 576 | 576 | 576 | 1,000 |
| 1985/04/16 | 597 | 597 | 580 | 580 | 15,000 |
| 1985/04/15 | 595 | 595 | 595 | 595 | 5,000 |
| 1985/04/11 | 600 | 600 | 595 | 599 | 30,000 |
| 1985/04/10 | 600 | 600 | 600 | 600 | 2,000 |
| 1985/04/09 | 590 | 590 | 590 | 590 | 3,000 |
| 1985/04/06 | 586 | 586 | 586 | 586 | 4,000 |
| 1985/04/04 | 577 | 577 | 577 | 577 | 7,000 |
| 1985/04/02 | 571 | 571 | 571 | 571 | 2,000 |
| 1985/04/01 | 566 | 566 | 566 | 566 | 11,000 |
| 1985/03/30 | 576 | 576 | 576 | 576 | 1,000 |
| 1985/03/28 | 576 | 577 | 576 | 577 | 2,000 |
| 1985/03/27 | 580 | 580 | 572 | 572 | 14,000 |
| 1985/03/26 | 588 | 588 | 588 | 588 | 1,000 |
| 1985/03/25 | 590 | 590 | 590 | 590 | 1,000 |
| 1985/03/23 | 590 | 590 | 590 | 590 | 2,000 |
| 1985/03/22 | 590 | 593 | 590 | 593 | 3,000 |
| 1985/03/19 | 620 | 620 | 620 | 620 | 2,000 |
| 1985/03/15 | 586 | 586 | 586 | 586 | 2,000 |
| 1985/03/14 | 580 | 580 | 580 | 580 | 1,000 |
| 1985/03/13 | 552 | 561 | 552 | 561 | 3,000 |
| 1985/03/12 | 552 | 552 | 552 | 552 | 2,000 |
| 1985/03/11 | 550 | 550 | 550 | 550 | 7,000 |
| 1985/03/08 | 561 | 561 | 561 | 561 | 1,000 |
| 1985/03/07 | 565 | 565 | 561 | 561 | 3,000 |
| 1985/03/06 | 565 | 565 | 565 | 565 | 5,000 |
| 1985/03/01 | 564 | 564 | 564 | 564 | 4,000 |
| 1985/02/26 | 568 | 585 | 568 | 585 | 25,000 |
| 1985/02/18 | 584 | 584 | 580 | 580 | 6,000 |
| 1985/02/16 | 574 | 574 | 574 | 574 | 2,000 |
| 1985/02/15 | 571 | 571 | 571 | 571 | 5,000 |
| 1985/02/14 | 562 | 562 | 561 | 561 | 2,000 |
| 1985/02/13 | 569 | 570 | 560 | 560 | 9,000 |
| 1985/02/12 | 567 | 570 | 567 | 570 | 2,000 |
| 1985/02/07 | 566 | 566 | 566 | 566 | 2,000 |
| 1985/02/06 | 561 | 561 | 561 | 561 | 3,000 |
| 1985/02/05 | 570 | 570 | 560 | 560 | 29,000 |
| 1985/01/28 | 619 | 619 | 619 | 619 | 1,000 |
| 1985/01/26 | 623 | 630 | 620 | 620 | 17,000 |
| 1985/01/25 | 620 | 623 | 620 | 623 | 11,000 |
| 1985/01/24 | 650 | 650 | 630 | 630 | 26,000 |
| 1985/01/23 | 628 | 660 | 628 | 660 | 42,000 |
| 1985/01/22 | 628 | 628 | 628 | 628 | 23,000 |
| 1985/01/21 | 646 | 646 | 626 | 628 | 36,000 |
| 1985/01/18 | 650 | 676 | 645 | 676 | 314,000 |
| 1985/01/17 | 640 | 645 | 640 | 640 | 146,000 |
| 1985/01/16 | 645 | 645 | 626 | 641 | 33,000 |
| 1985/01/14 | 636 | 650 | 636 | 650 | 142,000 |
| 1985/01/11 | 637 | 646 | 635 | 646 | 396,000 |
| 1985/01/10 | 624 | 650 | 617 | 647 | 170,000 |
| 1985/01/09 | 615 | 630 | 615 | 630 | 71,000 |
| 1985/01/08 | 590 | 630 | 590 | 625 | 348,000 |
| 1985/01/07 | 579 | 594 | 579 | 594 | 7,000 |
| 1985/01/05 | 588 | 588 | 587 | 587 | 6,000 |
| 1985/01/04 | 590 | 590 | 580 | 580 | 14,000 |