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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,310 | 1,320 | 1,300 | 1,300 | 189,000 |
| 1989/12/28 | 1,340 | 1,340 | 1,300 | 1,300 | 326,000 |
| 1989/12/27 | 1,280 | 1,350 | 1,270 | 1,350 | 671,000 |
| 1989/12/26 | 1,290 | 1,300 | 1,260 | 1,260 | 379,000 |
| 1989/12/25 | 1,280 | 1,290 | 1,260 | 1,280 | 356,000 |
| 1989/12/22 | 1,230 | 1,270 | 1,230 | 1,270 | 219,000 |
| 1989/12/21 | 1,250 | 1,270 | 1,230 | 1,230 | 365,000 |
| 1989/12/20 | 1,270 | 1,280 | 1,250 | 1,250 | 319,000 |
| 1989/12/19 | 1,290 | 1,290 | 1,260 | 1,260 | 342,000 |
| 1989/12/18 | 1,300 | 1,320 | 1,290 | 1,290 | 241,000 |
| 1989/12/15 | 1,300 | 1,310 | 1,290 | 1,300 | 220,000 |
| 1989/12/14 | 1,310 | 1,310 | 1,270 | 1,290 | 301,000 |
| 1989/12/13 | 1,340 | 1,340 | 1,290 | 1,320 | 799,000 |
| 1989/12/12 | 1,350 | 1,370 | 1,330 | 1,340 | 631,000 |
| 1989/12/11 | 1,350 | 1,360 | 1,330 | 1,330 | 415,000 |
| 1989/12/08 | 1,380 | 1,380 | 1,350 | 1,350 | 520,000 |
| 1989/12/07 | 1,370 | 1,390 | 1,350 | 1,380 | 972,000 |
| 1989/12/06 | 1,340 | 1,370 | 1,340 | 1,370 | 614,000 |
| 1989/12/05 | 1,370 | 1,380 | 1,330 | 1,330 | 1,258,000 |
| 1989/12/04 | 1,360 | 1,380 | 1,350 | 1,350 | 804,000 |
| 1989/12/01 | 1,350 | 1,370 | 1,340 | 1,360 | 655,000 |
| 1989/11/30 | 1,350 | 1,360 | 1,340 | 1,350 | 348,000 |
| 1989/11/29 | 1,340 | 1,350 | 1,330 | 1,330 | 630,000 |
| 1989/11/28 | 1,340 | 1,350 | 1,340 | 1,340 | 613,000 |
| 1989/11/27 | 1,370 | 1,380 | 1,340 | 1,350 | 443,000 |
| 1989/11/24 | 1,340 | 1,380 | 1,330 | 1,380 | 1,148,000 |
| 1989/11/22 | 1,350 | 1,360 | 1,310 | 1,320 | 541,000 |
| 1989/11/21 | 1,360 | 1,380 | 1,350 | 1,350 | 746,000 |
| 1989/11/20 | 1,370 | 1,390 | 1,360 | 1,360 | 935,000 |
| 1989/11/17 | 1,330 | 1,410 | 1,320 | 1,380 | 4,906,000 |
| 1989/11/16 | 1,350 | 1,360 | 1,300 | 1,340 | 1,746,000 |
| 1989/11/15 | 1,290 | 1,360 | 1,280 | 1,340 | 3,250,000 |
| 1989/11/14 | 1,280 | 1,290 | 1,270 | 1,270 | 711,000 |
| 1989/11/13 | 1,280 | 1,300 | 1,270 | 1,270 | 1,141,000 |
| 1989/11/10 | 1,250 | 1,280 | 1,250 | 1,270 | 576,000 |
| 1989/11/09 | 1,260 | 1,290 | 1,250 | 1,270 | 1,232,000 |
| 1989/11/08 | 1,300 | 1,310 | 1,270 | 1,280 | 1,322,000 |
| 1989/11/07 | 1,300 | 1,340 | 1,270 | 1,280 | 6,262,000 |
| 1989/11/06 | 1,250 | 1,310 | 1,240 | 1,310 | 6,530,000 |
| 1989/11/02 | 1,160 | 1,260 | 1,160 | 1,240 | 4,068,000 |
| 1989/11/01 | 1,170 | 1,190 | 1,150 | 1,150 | 838,000 |
| 1989/10/31 | 1,160 | 1,180 | 1,130 | 1,150 | 728,000 |
| 1989/10/30 | 1,150 | 1,200 | 1,150 | 1,150 | 676,000 |
| 1989/10/27 | 1,160 | 1,170 | 1,140 | 1,150 | 733,000 |
| 1989/10/26 | 1,200 | 1,200 | 1,160 | 1,180 | 614,000 |
| 1989/10/25 | 1,210 | 1,210 | 1,170 | 1,200 | 487,000 |
| 1989/10/24 | 1,220 | 1,220 | 1,190 | 1,210 | 491,000 |
| 1989/10/23 | 1,240 | 1,240 | 1,190 | 1,210 | 658,000 |
| 1989/10/20 | 1,200 | 1,240 | 1,200 | 1,230 | 2,828,000 |
| 1989/10/19 | 1,170 | 1,200 | 1,160 | 1,190 | 1,136,000 |
| 1989/10/18 | 1,150 | 1,180 | 1,140 | 1,150 | 476,000 |
| 1989/10/17 | 1,170 | 1,170 | 1,140 | 1,150 | 642,000 |
| 1989/10/16 | 1,140 | 1,170 | 1,120 | 1,120 | 611,000 |
| 1989/10/13 | 1,120 | 1,210 | 1,120 | 1,200 | 1,100,000 |
| 1989/10/12 | 1,150 | 1,160 | 1,120 | 1,120 | 590,000 |
| 1989/10/11 | 1,190 | 1,190 | 1,140 | 1,140 | 505,000 |
| 1989/10/09 | 1,170 | 1,190 | 1,160 | 1,190 | 522,000 |
| 1989/10/06 | 1,190 | 1,200 | 1,150 | 1,150 | 711,000 |
| 1989/10/05 | 1,170 | 1,210 | 1,170 | 1,180 | 1,070,000 |
| 1989/10/04 | 1,190 | 1,190 | 1,170 | 1,180 | 527,000 |
| 1989/10/03 | 1,240 | 1,240 | 1,180 | 1,180 | 2,210,000 |
| 1989/10/02 | 1,190 | 1,240 | 1,170 | 1,220 | 4,212,000 |
| 1989/09/29 | 1,200 | 1,200 | 1,160 | 1,170 | 1,880,000 |
| 1989/09/28 | 1,140 | 1,200 | 1,130 | 1,190 | 3,149,000 |
| 1989/09/27 | 1,150 | 1,170 | 1,120 | 1,140 | 3,139,000 |
| 1989/09/26 | 1,100 | 1,140 | 1,090 | 1,140 | 2,197,000 |
| 1989/09/25 | 1,050 | 1,080 | 1,050 | 1,070 | 230,000 |
| 1989/09/22 | 1,070 | 1,070 | 1,050 | 1,060 | 183,000 |
| 1989/09/21 | 1,080 | 1,090 | 1,070 | 1,080 | 193,000 |
| 1989/09/20 | 1,090 | 1,090 | 1,070 | 1,070 | 292,000 |
| 1989/09/19 | 1,100 | 1,100 | 1,080 | 1,090 | 334,000 |
| 1989/09/18 | 1,090 | 1,090 | 1,070 | 1,080 | 172,000 |
| 1989/09/14 | 1,080 | 1,100 | 1,070 | 1,070 | 170,000 |
| 1989/09/13 | 1,080 | 1,090 | 1,070 | 1,080 | 353,000 |
| 1989/09/12 | 1,080 | 1,090 | 1,070 | 1,080 | 134,000 |
| 1989/09/11 | 1,100 | 1,100 | 1,070 | 1,070 | 319,000 |
| 1989/09/08 | 1,100 | 1,100 | 1,080 | 1,100 | 391,000 |
| 1989/09/07 | 1,090 | 1,100 | 1,080 | 1,080 | 405,000 |
| 1989/09/06 | 1,120 | 1,120 | 1,090 | 1,090 | 903,000 |
| 1989/09/05 | 1,090 | 1,110 | 1,070 | 1,100 | 1,260,000 |
| 1989/09/04 | 1,060 | 1,070 | 1,050 | 1,070 | 293,000 |
| 1989/09/01 | 1,070 | 1,070 | 1,050 | 1,050 | 365,000 |
| 1989/08/31 | 1,050 | 1,070 | 1,050 | 1,070 | 512,000 |
| 1989/08/30 | 1,050 | 1,050 | 1,020 | 1,020 | 160,000 |
| 1989/08/29 | 1,030 | 1,050 | 1,010 | 1,050 | 324,000 |
| 1989/08/28 | 1,050 | 1,050 | 1,010 | 1,030 | 127,000 |
| 1989/08/25 | 1,040 | 1,050 | 1,010 | 1,050 | 427,000 |
| 1989/08/24 | 1,040 | 1,040 | 1,020 | 1,020 | 117,000 |
| 1989/08/23 | 1,040 | 1,050 | 1,020 | 1,020 | 413,000 |
| 1989/08/22 | 1,050 | 1,060 | 1,040 | 1,040 | 133,000 |
| 1989/08/21 | 1,060 | 1,070 | 1,050 | 1,050 | 169,000 |
| 1989/08/18 | 1,040 | 1,050 | 1,030 | 1,050 | 538,000 |
| 1989/08/17 | 1,040 | 1,050 | 1,030 | 1,030 | 201,000 |
| 1989/08/16 | 1,040 | 1,050 | 1,030 | 1,030 | 107,000 |
| 1989/08/15 | 1,050 | 1,050 | 1,030 | 1,040 | 157,000 |
| 1989/08/14 | 1,050 | 1,060 | 1,040 | 1,050 | 82,000 |
| 1989/08/11 | 1,050 | 1,070 | 1,040 | 1,070 | 171,000 |
| 1989/08/10 | 1,060 | 1,070 | 1,040 | 1,040 | 143,000 |
| 1989/08/09 | 1,060 | 1,070 | 1,050 | 1,070 | 274,000 |
| 1989/08/08 | 1,060 | 1,070 | 1,050 | 1,060 | 163,000 |
| 1989/08/07 | 1,060 | 1,080 | 1,050 | 1,070 | 161,000 |
| 1989/08/04 | 1,060 | 1,090 | 1,060 | 1,070 | 365,000 |
| 1989/08/03 | 1,070 | 1,080 | 1,060 | 1,070 | 147,000 |
| 1989/08/02 | 1,060 | 1,100 | 1,060 | 1,090 | 395,000 |
| 1989/08/01 | 1,060 | 1,080 | 1,060 | 1,060 | 437,000 |
| 1989/07/31 | 1,080 | 1,100 | 1,060 | 1,100 | 309,000 |
| 1989/07/28 | 1,100 | 1,110 | 1,080 | 1,100 | 276,000 |
| 1989/07/27 | 1,110 | 1,130 | 1,090 | 1,090 | 590,000 |
| 1989/07/26 | 1,100 | 1,130 | 1,080 | 1,130 | 788,000 |
| 1989/07/25 | 1,100 | 1,110 | 1,070 | 1,100 | 617,000 |
| 1989/07/24 | 1,110 | 1,120 | 1,080 | 1,110 | 1,376,000 |
| 1989/07/21 | 1,050 | 1,120 | 1,050 | 1,120 | 1,917,000 |
| 1989/07/20 | 1,050 | 1,070 | 1,040 | 1,050 | 469,000 |
| 1989/07/19 | 1,030 | 1,060 | 1,030 | 1,060 | 221,000 |
| 1989/07/18 | 1,060 | 1,060 | 1,030 | 1,050 | 348,000 |
| 1989/07/17 | 1,090 | 1,090 | 1,060 | 1,060 | 205,000 |
| 1989/07/14 | 1,090 | 1,100 | 1,070 | 1,100 | 699,000 |
| 1989/07/13 | 1,090 | 1,100 | 1,080 | 1,100 | 563,000 |
| 1989/07/12 | 1,090 | 1,100 | 1,080 | 1,080 | 288,000 |
| 1989/07/11 | 1,090 | 1,100 | 1,080 | 1,080 | 286,000 |
| 1989/07/10 | 1,090 | 1,100 | 1,080 | 1,080 | 306,000 |
| 1989/07/07 | 1,090 | 1,120 | 1,080 | 1,120 | 888,000 |
| 1989/07/06 | 1,100 | 1,100 | 1,080 | 1,090 | 530,000 |
| 1989/07/05 | 1,050 | 1,120 | 1,040 | 1,110 | 1,336,000 |
| 1989/07/04 | 1,070 | 1,070 | 1,050 | 1,050 | 205,000 |
| 1989/07/03 | 1,050 | 1,090 | 1,030 | 1,080 | 352,000 |
| 1989/06/30 | 1,050 | 1,060 | 1,030 | 1,060 | 587,000 |
| 1989/06/29 | 1,080 | 1,090 | 1,060 | 1,080 | 370,000 |
| 1989/06/28 | 1,080 | 1,100 | 1,050 | 1,100 | 603,000 |
| 1989/06/27 | 1,100 | 1,100 | 1,060 | 1,060 | 727,000 |
| 1989/06/26 | 1,110 | 1,130 | 1,080 | 1,090 | 428,000 |
| 1989/06/23 | 1,100 | 1,140 | 1,080 | 1,140 | 1,860,000 |
| 1989/06/22 | 1,120 | 1,130 | 1,080 | 1,110 | 1,264,000 |
| 1989/06/21 | 1,100 | 1,130 | 1,080 | 1,120 | 1,861,000 |
| 1989/06/20 | 1,100 | 1,150 | 1,090 | 1,100 | 7,202,000 |
| 1989/06/19 | 1,090 | 1,120 | 1,080 | 1,110 | 3,825,000 |
| 1989/06/16 | 1,060 | 1,080 | 1,030 | 1,080 | 1,838,000 |
| 1989/06/15 | 1,080 | 1,090 | 1,020 | 1,020 | 1,924,000 |
| 1989/06/14 | 1,070 | 1,080 | 1,050 | 1,080 | 1,421,000 |
| 1989/06/13 | 1,040 | 1,080 | 1,030 | 1,060 | 2,509,000 |
| 1989/06/12 | 1,030 | 1,050 | 1,020 | 1,030 | 397,000 |
| 1989/06/09 | 1,070 | 1,080 | 1,040 | 1,060 | 1,955,000 |
| 1989/06/08 | 1,050 | 1,070 | 1,040 | 1,070 | 1,975,000 |
| 1989/06/07 | 1,010 | 1,060 | 1,010 | 1,040 | 1,982,000 |
| 1989/06/06 | 1,000 | 1,010 | 990 | 1,000 | 390,000 |
| 1989/06/05 | 1,040 | 1,050 | 1,010 | 1,010 | 414,000 |
| 1989/06/02 | 1,050 | 1,070 | 1,030 | 1,050 | 1,809,000 |
| 1989/06/01 | 1,050 | 1,060 | 1,010 | 1,040 | 2,429,000 |
| 1989/05/31 | 1,070 | 1,080 | 1,030 | 1,030 | 3,648,000 |
| 1989/05/30 | 1,030 | 1,090 | 1,000 | 1,090 | 7,214,000 |
| 1989/05/29 | 994 | 1,040 | 990 | 1,020 | 5,823,000 |
| 1989/05/26 | 974 | 994 | 966 | 994 | 1,010,000 |
| 1989/05/25 | 975 | 975 | 960 | 965 | 448,000 |
| 1989/05/24 | 980 | 981 | 955 | 955 | 433,000 |
| 1989/05/23 | 979 | 984 | 965 | 984 | 508,000 |
| 1989/05/22 | 998 | 1,010 | 982 | 999 | 1,274,000 |
| 1989/05/19 | 981 | 999 | 979 | 999 | 1,790,000 |
| 1989/05/18 | 998 | 1,010 | 971 | 971 | 4,939,000 |
| 1989/05/17 | 959 | 1,020 | 954 | 1,000 | 7,181,000 |
| 1989/05/16 | 927 | 960 | 927 | 954 | 790,000 |
| 1989/05/15 | 939 | 939 | 925 | 926 | 239,000 |
| 1989/05/12 | 937 | 939 | 924 | 939 | 475,000 |
| 1989/05/11 | 926 | 938 | 925 | 934 | 246,000 |
| 1989/05/10 | 930 | 936 | 917 | 929 | 401,000 |
| 1989/05/09 | 942 | 945 | 922 | 922 | 402,000 |
| 1989/05/08 | 968 | 973 | 940 | 940 | 1,009,000 |
| 1989/05/02 | 941 | 962 | 941 | 962 | 1,445,000 |
| 1989/05/01 | 945 | 945 | 930 | 944 | 591,000 |
| 1989/04/28 | 931 | 937 | 920 | 926 | 1,059,000 |
| 1989/04/27 | 953 | 953 | 931 | 940 | 2,142,000 |
| 1989/04/26 | 926 | 958 | 917 | 958 | 4,062,000 |
| 1989/04/25 | 913 | 928 | 910 | 916 | 1,064,000 |
| 1989/04/24 | 916 | 939 | 915 | 918 | 1,813,000 |
| 1989/04/21 | 900 | 915 | 891 | 914 | 1,255,000 |
| 1989/04/20 | 885 | 914 | 885 | 901 | 960,000 |
| 1989/04/19 | 890 | 908 | 880 | 880 | 627,000 |
| 1989/04/18 | 910 | 915 | 900 | 900 | 668,000 |
| 1989/04/17 | 883 | 910 | 882 | 908 | 638,000 |
| 1989/04/14 | 881 | 885 | 871 | 880 | 328,000 |
| 1989/04/13 | 890 | 895 | 875 | 878 | 324,000 |
| 1989/04/12 | 900 | 910 | 888 | 900 | 662,000 |
| 1989/04/11 | 893 | 907 | 893 | 900 | 559,000 |
| 1989/04/10 | 906 | 908 | 888 | 899 | 609,000 |
| 1989/04/07 | 873 | 929 | 873 | 901 | 1,710,000 |
| 1989/04/06 | 891 | 895 | 871 | 873 | 700,000 |
| 1989/04/05 | 905 | 912 | 892 | 898 | 1,108,000 |
| 1989/04/04 | 919 | 919 | 899 | 915 | 1,524,000 |
| 1989/04/03 | 889 | 934 | 886 | 924 | 4,774,000 |
| 1989/03/31 | 855 | 878 | 855 | 875 | 1,499,000 |
| 1989/03/30 | 824 | 845 | 821 | 845 | 532,000 |
| 1989/03/29 | 827 | 828 | 820 | 820 | 258,000 |
| 1989/03/28 | 822 | 825 | 817 | 817 | 274,000 |
| 1989/03/27 | 808 | 815 | 805 | 815 | 362,000 |
| 1989/03/24 | 825 | 828 | 808 | 808 | 212,000 |
| 1989/03/23 | 808 | 815 | 806 | 815 | 179,000 |
| 1989/03/22 | 822 | 828 | 808 | 808 | 376,000 |
| 1989/03/20 | 825 | 828 | 811 | 812 | 249,000 |
| 1989/03/17 | 825 | 830 | 825 | 825 | 239,000 |
| 1989/03/16 | 828 | 835 | 825 | 825 | 314,000 |
| 1989/03/15 | 834 | 838 | 826 | 826 | 316,000 |
| 1989/03/14 | 840 | 840 | 830 | 835 | 311,000 |
| 1989/03/13 | 845 | 848 | 835 | 838 | 168,000 |
| 1989/03/10 | 845 | 849 | 834 | 840 | 260,000 |
| 1989/03/09 | 856 | 859 | 840 | 842 | 470,000 |
| 1989/03/08 | 841 | 865 | 841 | 860 | 1,221,000 |
| 1989/03/07 | 820 | 838 | 818 | 838 | 363,000 |
| 1989/03/06 | 820 | 830 | 818 | 821 | 353,000 |
| 1989/03/03 | 815 | 820 | 815 | 818 | 269,000 |
| 1989/03/02 | 820 | 820 | 810 | 815 | 190,000 |
| 1989/03/01 | 817 | 818 | 807 | 814 | 319,000 |
| 1989/02/28 | 816 | 823 | 813 | 813 | 264,000 |
| 1989/02/27 | 820 | 835 | 815 | 815 | 544,000 |
| 1989/02/23 | 831 | 835 | 820 | 830 | 368,000 |
| 1989/02/22 | 813 | 838 | 813 | 838 | 420,000 |
| 1989/02/21 | 808 | 813 | 805 | 812 | 238,000 |
| 1989/02/20 | 814 | 815 | 805 | 809 | 245,000 |
| 1989/02/17 | 811 | 815 | 804 | 813 | 319,000 |
| 1989/02/16 | 809 | 815 | 808 | 810 | 301,000 |
| 1989/02/15 | 800 | 810 | 799 | 810 | 258,000 |
| 1989/02/14 | 796 | 810 | 794 | 810 | 529,000 |
| 1989/02/13 | 815 | 815 | 798 | 800 | 469,000 |
| 1989/02/10 | 815 | 826 | 811 | 815 | 464,000 |
| 1989/02/09 | 825 | 826 | 820 | 820 | 662,000 |
| 1989/02/08 | 830 | 830 | 825 | 826 | 485,000 |
| 1989/02/07 | 839 | 840 | 828 | 839 | 714,000 |
| 1989/02/06 | 837 | 850 | 829 | 845 | 773,000 |
| 1989/02/03 | 837 | 845 | 829 | 838 | 803,000 |
| 1989/02/02 | 843 | 848 | 839 | 845 | 843,000 |
| 1989/02/01 | 850 | 851 | 841 | 842 | 1,097,000 |
| 1989/01/31 | 869 | 870 | 852 | 859 | 1,332,000 |
| 1989/01/30 | 868 | 870 | 855 | 869 | 2,150,000 |
| 1989/01/28 | 849 | 862 | 848 | 859 | 3,828,000 |
| 1989/01/27 | 834 | 843 | 826 | 839 | 3,406,000 |
| 1989/01/26 | 821 | 823 | 813 | 820 | 2,241,000 |
| 1989/01/25 | 805 | 828 | 799 | 824 | 3,516,000 |
| 1989/01/24 | 808 | 817 | 794 | 798 | 2,888,000 |
| 1989/01/23 | 765 | 813 | 765 | 804 | 4,864,000 |
| 1989/01/20 | 765 | 770 | 760 | 766 | 538,000 |
| 1989/01/19 | 775 | 779 | 760 | 766 | 508,000 |
| 1989/01/18 | 769 | 775 | 765 | 775 | 655,000 |
| 1989/01/17 | 780 | 780 | 765 | 769 | 712,000 |
| 1989/01/13 | 780 | 783 | 772 | 773 | 2,291,000 |
| 1989/01/12 | 749 | 769 | 745 | 769 | 924,000 |
| 1989/01/11 | 744 | 749 | 739 | 739 | 630,000 |
| 1989/01/10 | 731 | 745 | 731 | 740 | 331,000 |
| 1989/01/09 | 715 | 735 | 715 | 735 | 239,000 |
| 1989/01/06 | 732 | 735 | 715 | 715 | 189,000 |
| 1989/01/05 | 735 | 740 | 722 | 722 | 229,000 |
| 1989/01/04 | 723 | 723 | 711 | 715 | 116,000 |