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 |
|---|---|---|---|---|---|
| 1990/12/28 | 691 | 691 | 629 | 630 | 124,000 |
| 1990/12/27 | 691 | 705 | 691 | 692 | 44,000 |
| 1990/12/26 | 697 | 700 | 690 | 691 | 76,000 |
| 1990/12/25 | 718 | 725 | 705 | 705 | 146,000 |
| 1990/12/21 | 730 | 730 | 700 | 725 | 108,000 |
| 1990/12/20 | 770 | 770 | 750 | 750 | 111,000 |
| 1990/12/19 | 770 | 770 | 752 | 760 | 104,000 |
| 1990/12/18 | 770 | 770 | 760 | 760 | 67,000 |
| 1990/12/17 | 760 | 769 | 760 | 760 | 108,000 |
| 1990/12/14 | 790 | 790 | 750 | 755 | 169,000 |
| 1990/12/13 | 787 | 790 | 775 | 780 | 139,000 |
| 1990/12/12 | 770 | 780 | 760 | 770 | 220,000 |
| 1990/12/11 | 730 | 755 | 720 | 755 | 201,000 |
| 1990/12/10 | 740 | 740 | 725 | 730 | 322,000 |
| 1990/12/07 | 671 | 720 | 671 | 720 | 264,000 |
| 1990/12/06 | 652 | 675 | 650 | 650 | 166,000 |
| 1990/12/05 | 649 | 650 | 600 | 650 | 114,000 |
| 1990/12/04 | 680 | 680 | 639 | 639 | 78,000 |
| 1990/12/03 | 690 | 700 | 689 | 689 | 195,000 |
| 1990/11/30 | 665 | 675 | 660 | 665 | 430,000 |
| 1990/11/29 | 710 | 710 | 690 | 695 | 103,000 |
| 1990/11/28 | 780 | 780 | 740 | 750 | 119,000 |
| 1990/11/27 | 780 | 780 | 766 | 770 | 40,000 |
| 1990/11/26 | 747 | 785 | 747 | 785 | 67,000 |
| 1990/11/22 | 750 | 760 | 745 | 746 | 82,000 |
| 1990/11/21 | 764 | 764 | 741 | 745 | 80,000 |
| 1990/11/20 | 789 | 789 | 770 | 771 | 86,000 |
| 1990/11/19 | 770 | 789 | 770 | 789 | 68,000 |
| 1990/11/16 | 775 | 780 | 763 | 763 | 132,000 |
| 1990/11/15 | 793 | 793 | 779 | 779 | 138,000 |
| 1990/11/14 | 800 | 800 | 780 | 785 | 93,000 |
| 1990/11/13 | 750 | 790 | 750 | 790 | 67,000 |
| 1990/11/09 | 752 | 760 | 721 | 730 | 90,000 |
| 1990/11/08 | 795 | 795 | 759 | 772 | 87,000 |
| 1990/11/07 | 781 | 792 | 772 | 785 | 219,000 |
| 1990/11/06 | 823 | 825 | 800 | 800 | 119,000 |
| 1990/11/05 | 839 | 850 | 821 | 821 | 121,000 |
| 1990/11/02 | 800 | 829 | 790 | 820 | 208,000 |
| 1990/11/01 | 850 | 852 | 801 | 801 | 204,000 |
| 1990/10/31 | 869 | 905 | 869 | 880 | 2,804,000 |
| 1990/10/30 | 864 | 865 | 840 | 849 | 329,000 |
| 1990/10/29 | 805 | 860 | 800 | 854 | 476,000 |
| 1990/10/26 | 802 | 815 | 802 | 815 | 116,000 |
| 1990/10/25 | 777 | 810 | 777 | 810 | 105,000 |
| 1990/10/24 | 780 | 780 | 766 | 770 | 47,000 |
| 1990/10/23 | 790 | 800 | 781 | 781 | 168,000 |
| 1990/10/22 | 780 | 798 | 771 | 790 | 160,000 |
| 1990/10/19 | 770 | 798 | 770 | 780 | 167,000 |
| 1990/10/18 | 748 | 779 | 748 | 779 | 107,000 |
| 1990/10/17 | 727 | 750 | 726 | 749 | 71,000 |
| 1990/10/16 | 713 | 721 | 702 | 720 | 124,000 |
| 1990/10/15 | 710 | 720 | 701 | 706 | 75,000 |
| 1990/10/12 | 690 | 710 | 690 | 710 | 96,000 |
| 1990/10/11 | 728 | 728 | 690 | 700 | 183,000 |
| 1990/10/09 | 720 | 749 | 720 | 734 | 160,000 |
| 1990/10/08 | 685 | 710 | 685 | 710 | 103,000 |
| 1990/10/05 | 665 | 685 | 665 | 675 | 230,000 |
| 1990/10/04 | 663 | 680 | 663 | 665 | 46,000 |
| 1990/10/03 | 680 | 681 | 646 | 650 | 240,000 |
| 1990/10/02 | 640 | 640 | 640 | 640 | 137,000 |
| 1990/10/01 | 610 | 620 | 540 | 540 | 231,000 |
| 1990/09/28 | 650 | 651 | 640 | 640 | 120,000 |
| 1990/09/27 | 680 | 680 | 651 | 651 | 158,000 |
| 1990/09/26 | 780 | 780 | 720 | 720 | 69,000 |
| 1990/09/25 | 763 | 780 | 763 | 780 | 72,000 |
| 1990/09/21 | 761 | 775 | 761 | 775 | 74,000 |
| 1990/09/20 | 801 | 801 | 770 | 770 | 65,000 |
| 1990/09/19 | 805 | 810 | 801 | 801 | 53,000 |
| 1990/09/18 | 810 | 810 | 805 | 805 | 18,000 |
| 1990/09/17 | 825 | 825 | 820 | 820 | 20,000 |
| 1990/09/14 | 830 | 831 | 825 | 825 | 77,000 |
| 1990/09/13 | 840 | 859 | 837 | 850 | 122,000 |
| 1990/09/12 | 830 | 835 | 810 | 820 | 124,000 |
| 1990/09/11 | 830 | 840 | 830 | 840 | 13,000 |
| 1990/09/10 | 824 | 860 | 824 | 860 | 51,000 |
| 1990/09/07 | 822 | 825 | 802 | 825 | 260,000 |
| 1990/09/06 | 820 | 820 | 800 | 810 | 163,000 |
| 1990/09/05 | 852 | 852 | 800 | 810 | 218,000 |
| 1990/09/04 | 861 | 861 | 850 | 852 | 52,000 |
| 1990/09/03 | 861 | 863 | 851 | 851 | 112,000 |
| 1990/08/31 | 831 | 851 | 822 | 851 | 106,000 |
| 1990/08/30 | 830 | 835 | 815 | 815 | 89,000 |
| 1990/08/29 | 840 | 840 | 800 | 800 | 140,000 |
| 1990/08/28 | 850 | 850 | 836 | 836 | 128,000 |
| 1990/08/27 | 780 | 820 | 780 | 820 | 93,000 |
| 1990/08/24 | 770 | 791 | 760 | 770 | 322,000 |
| 1990/08/23 | 850 | 850 | 780 | 780 | 118,000 |
| 1990/08/22 | 920 | 920 | 850 | 880 | 169,000 |
| 1990/08/21 | 920 | 925 | 920 | 925 | 71,000 |
| 1990/08/20 | 920 | 935 | 920 | 930 | 34,000 |
| 1990/08/17 | 940 | 951 | 940 | 940 | 65,000 |
| 1990/08/16 | 950 | 970 | 950 | 970 | 78,000 |
| 1990/08/15 | 925 | 985 | 925 | 985 | 142,000 |
| 1990/08/14 | 921 | 940 | 921 | 935 | 185,000 |
| 1990/08/13 | 955 | 955 | 910 | 921 | 78,000 |
| 1990/08/10 | 980 | 995 | 980 | 985 | 87,000 |
| 1990/08/09 | 1,020 | 1,020 | 1,000 | 1,000 | 81,000 |
| 1990/08/08 | 971 | 1,000 | 965 | 1,000 | 99,000 |
| 1990/08/07 | 948 | 1,000 | 948 | 961 | 226,000 |
| 1990/08/06 | 990 | 999 | 987 | 997 | 201,000 |
| 1990/08/03 | 1,060 | 1,070 | 1,050 | 1,060 | 132,000 |
| 1990/08/02 | 1,110 | 1,120 | 1,070 | 1,100 | 82,000 |
| 1990/08/01 | 1,120 | 1,140 | 1,110 | 1,110 | 164,000 |
| 1990/07/31 | 1,100 | 1,150 | 1,100 | 1,110 | 108,000 |
| 1990/07/30 | 1,100 | 1,130 | 1,100 | 1,100 | 94,000 |
| 1990/07/27 | 1,170 | 1,170 | 1,110 | 1,140 | 529,000 |
| 1990/07/26 | 1,170 | 1,180 | 1,130 | 1,160 | 366,000 |
| 1990/07/25 | 1,190 | 1,210 | 1,170 | 1,170 | 679,000 |
| 1990/07/24 | 1,130 | 1,210 | 1,130 | 1,190 | 1,961,000 |
| 1990/07/23 | 1,130 | 1,150 | 1,110 | 1,150 | 665,000 |
| 1990/07/20 | 1,110 | 1,120 | 1,110 | 1,110 | 111,000 |
| 1990/07/19 | 1,120 | 1,130 | 1,110 | 1,110 | 154,000 |
| 1990/07/18 | 1,120 | 1,140 | 1,120 | 1,130 | 134,000 |
| 1990/07/17 | 1,130 | 1,140 | 1,120 | 1,140 | 138,000 |
| 1990/07/16 | 1,130 | 1,140 | 1,120 | 1,120 | 210,000 |
| 1990/07/13 | 1,130 | 1,150 | 1,120 | 1,130 | 369,000 |
| 1990/07/12 | 1,100 | 1,140 | 1,090 | 1,120 | 410,000 |
| 1990/07/11 | 1,080 | 1,100 | 1,080 | 1,100 | 325,000 |
| 1990/07/10 | 1,080 | 1,100 | 1,080 | 1,080 | 289,000 |
| 1990/07/09 | 1,100 | 1,130 | 1,090 | 1,090 | 178,000 |
| 1990/07/06 | 1,110 | 1,110 | 1,080 | 1,100 | 152,000 |
| 1990/07/05 | 1,120 | 1,130 | 1,110 | 1,110 | 175,000 |
| 1990/07/04 | 1,130 | 1,150 | 1,120 | 1,120 | 152,000 |
| 1990/07/03 | 1,140 | 1,150 | 1,130 | 1,150 | 234,000 |
| 1990/07/02 | 1,100 | 1,160 | 1,080 | 1,160 | 286,000 |
| 1990/06/29 | 1,100 | 1,120 | 1,100 | 1,100 | 273,000 |
| 1990/06/28 | 1,110 | 1,120 | 1,090 | 1,100 | 181,000 |
| 1990/06/27 | 1,020 | 1,120 | 1,020 | 1,120 | 601,000 |
| 1990/06/26 | 1,000 | 1,030 | 1,000 | 1,020 | 311,000 |
| 1990/06/25 | 1,060 | 1,060 | 1,000 | 1,010 | 185,000 |
| 1990/06/22 | 1,070 | 1,090 | 1,070 | 1,070 | 145,000 |
| 1990/06/21 | 1,070 | 1,100 | 1,070 | 1,090 | 183,000 |
| 1990/06/20 | 1,100 | 1,100 | 1,070 | 1,090 | 172,000 |
| 1990/06/19 | 1,100 | 1,120 | 1,100 | 1,100 | 125,000 |
| 1990/06/18 | 1,100 | 1,110 | 1,100 | 1,100 | 180,000 |
| 1990/06/15 | 1,110 | 1,110 | 1,100 | 1,110 | 160,000 |
| 1990/06/14 | 1,110 | 1,130 | 1,100 | 1,120 | 123,000 |
| 1990/06/13 | 1,130 | 1,150 | 1,120 | 1,130 | 191,000 |
| 1990/06/12 | 1,160 | 1,170 | 1,150 | 1,150 | 197,000 |
| 1990/06/11 | 1,170 | 1,180 | 1,170 | 1,170 | 89,000 |
| 1990/06/08 | 1,220 | 1,240 | 1,210 | 1,210 | 332,000 |
| 1990/06/07 | 1,180 | 1,230 | 1,180 | 1,220 | 438,000 |
| 1990/06/06 | 1,180 | 1,190 | 1,150 | 1,180 | 284,000 |
| 1990/06/05 | 1,190 | 1,200 | 1,170 | 1,180 | 186,000 |
| 1990/06/04 | 1,240 | 1,240 | 1,180 | 1,200 | 395,000 |
| 1990/06/01 | 1,200 | 1,240 | 1,200 | 1,240 | 663,000 |
| 1990/05/31 | 1,170 | 1,210 | 1,170 | 1,200 | 1,095,000 |
| 1990/05/30 | 1,140 | 1,160 | 1,130 | 1,150 | 533,000 |
| 1990/05/29 | 1,100 | 1,140 | 1,090 | 1,140 | 725,000 |
| 1990/05/28 | 1,070 | 1,100 | 1,070 | 1,090 | 386,000 |
| 1990/05/25 | 1,040 | 1,070 | 1,030 | 1,040 | 205,000 |
| 1990/05/24 | 1,060 | 1,070 | 1,040 | 1,040 | 56,000 |
| 1990/05/23 | 1,060 | 1,070 | 1,040 | 1,050 | 75,000 |
| 1990/05/22 | 1,020 | 1,040 | 1,010 | 1,040 | 161,000 |
| 1990/05/21 | 1,030 | 1,030 | 1,010 | 1,010 | 59,000 |
| 1990/05/18 | 1,050 | 1,050 | 1,030 | 1,030 | 201,000 |
| 1990/05/17 | 1,040 | 1,070 | 1,040 | 1,050 | 198,000 |
| 1990/05/16 | 1,080 | 1,080 | 1,060 | 1,060 | 254,000 |
| 1990/05/15 | 1,090 | 1,090 | 1,060 | 1,070 | 187,000 |
| 1990/05/14 | 1,100 | 1,100 | 1,070 | 1,070 | 192,000 |
| 1990/05/11 | 1,040 | 1,070 | 1,030 | 1,060 | 364,000 |
| 1990/05/10 | 1,030 | 1,040 | 1,010 | 1,030 | 216,000 |
| 1990/05/09 | 1,020 | 1,040 | 999 | 999 | 207,000 |
| 1990/05/08 | 990 | 1,000 | 972 | 1,000 | 227,000 |
| 1990/05/07 | 970 | 990 | 970 | 979 | 351,000 |
| 1990/05/02 | 943 | 970 | 940 | 970 | 224,000 |
| 1990/05/01 | 914 | 929 | 914 | 929 | 47,000 |
| 1990/04/27 | 910 | 930 | 910 | 913 | 119,000 |
| 1990/04/26 | 910 | 920 | 905 | 915 | 85,000 |
| 1990/04/25 | 900 | 910 | 900 | 905 | 46,000 |
| 1990/04/24 | 915 | 915 | 900 | 900 | 131,000 |
| 1990/04/23 | 923 | 931 | 915 | 920 | 92,000 |
| 1990/04/20 | 949 | 955 | 930 | 930 | 156,000 |
| 1990/04/19 | 938 | 950 | 938 | 940 | 171,000 |
| 1990/04/18 | 940 | 940 | 920 | 929 | 54,000 |
| 1990/04/17 | 950 | 950 | 920 | 931 | 81,000 |
| 1990/04/16 | 980 | 980 | 950 | 950 | 174,000 |
| 1990/04/13 | 970 | 982 | 960 | 970 | 218,000 |
| 1990/04/12 | 964 | 966 | 961 | 961 | 279,000 |
| 1990/04/11 | 964 | 971 | 950 | 965 | 329,000 |
| 1990/04/10 | 950 | 953 | 931 | 945 | 320,000 |
| 1990/04/09 | 940 | 940 | 940 | 940 | 52,000 |
| 1990/04/06 | 779 | 840 | 770 | 840 | 271,000 |
| 1990/04/05 | 800 | 800 | 739 | 740 | 409,000 |
| 1990/04/04 | 850 | 851 | 800 | 800 | 242,000 |
| 1990/04/03 | 885 | 890 | 819 | 820 | 328,000 |
| 1990/04/02 | 950 | 950 | 900 | 900 | 196,000 |
| 1990/03/30 | 1,030 | 1,030 | 990 | 1,000 | 129,000 |
| 1990/03/29 | 1,020 | 1,030 | 1,000 | 1,000 | 86,000 |
| 1990/03/28 | 1,050 | 1,050 | 1,000 | 1,030 | 87,000 |
| 1990/03/27 | 1,080 | 1,080 | 1,040 | 1,050 | 155,000 |
| 1990/03/26 | 1,050 | 1,050 | 1,040 | 1,040 | 152,000 |
| 1990/03/23 | 965 | 980 | 950 | 950 | 148,000 |
| 1990/03/22 | 1,040 | 1,040 | 938 | 945 | 222,000 |
| 1990/03/20 | 1,070 | 1,080 | 1,030 | 1,050 | 205,000 |
| 1990/03/19 | 1,160 | 1,170 | 1,060 | 1,080 | 291,000 |
| 1990/03/16 | 1,170 | 1,190 | 1,160 | 1,160 | 169,000 |
| 1990/03/15 | 1,130 | 1,170 | 1,130 | 1,170 | 148,000 |
| 1990/03/14 | 1,180 | 1,180 | 1,130 | 1,130 | 158,000 |
| 1990/03/13 | 1,210 | 1,210 | 1,180 | 1,180 | 100,000 |
| 1990/03/12 | 1,240 | 1,240 | 1,180 | 1,190 | 124,000 |
| 1990/03/09 | 1,180 | 1,200 | 1,180 | 1,180 | 116,000 |
| 1990/03/08 | 1,160 | 1,190 | 1,150 | 1,180 | 170,000 |
| 1990/03/07 | 1,180 | 1,190 | 1,160 | 1,170 | 107,000 |
| 1990/03/06 | 1,180 | 1,200 | 1,170 | 1,200 | 87,000 |
| 1990/03/05 | 1,200 | 1,200 | 1,150 | 1,180 | 301,000 |
| 1990/03/02 | 1,180 | 1,190 | 1,150 | 1,170 | 196,000 |
| 1990/03/01 | 1,200 | 1,200 | 1,180 | 1,180 | 66,000 |
| 1990/02/28 | 1,170 | 1,210 | 1,170 | 1,200 | 116,000 |
| 1990/02/27 | 1,150 | 1,180 | 1,100 | 1,180 | 214,000 |
| 1990/02/26 | 1,110 | 1,150 | 1,060 | 1,130 | 138,000 |
| 1990/02/23 | 1,220 | 1,220 | 1,200 | 1,210 | 121,000 |
| 1990/02/22 | 1,240 | 1,260 | 1,220 | 1,240 | 139,000 |
| 1990/02/21 | 1,280 | 1,280 | 1,220 | 1,240 | 157,000 |
| 1990/02/20 | 1,290 | 1,300 | 1,270 | 1,280 | 226,000 |
| 1990/02/19 | 1,310 | 1,310 | 1,280 | 1,300 | 83,000 |
| 1990/02/16 | 1,310 | 1,310 | 1,280 | 1,280 | 348,000 |
| 1990/02/15 | 1,300 | 1,330 | 1,280 | 1,280 | 389,000 |
| 1990/02/14 | 1,300 | 1,320 | 1,280 | 1,290 | 316,000 |
| 1990/02/13 | 1,320 | 1,340 | 1,320 | 1,320 | 188,000 |
| 1990/02/09 | 1,310 | 1,340 | 1,310 | 1,330 | 626,000 |
| 1990/02/08 | 1,280 | 1,340 | 1,270 | 1,320 | 702,000 |
| 1990/02/07 | 1,270 | 1,280 | 1,250 | 1,270 | 294,000 |
| 1990/02/06 | 1,250 | 1,290 | 1,240 | 1,270 | 621,000 |
| 1990/02/05 | 1,240 | 1,260 | 1,240 | 1,250 | 186,000 |
| 1990/02/02 | 1,250 | 1,260 | 1,230 | 1,230 | 371,000 |
| 1990/02/01 | 1,240 | 1,240 | 1,210 | 1,240 | 232,000 |
| 1990/01/31 | 1,190 | 1,220 | 1,190 | 1,220 | 156,000 |
| 1990/01/30 | 1,190 | 1,190 | 1,170 | 1,190 | 510,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,180 | 1,180 | 125,000 |
| 1990/01/26 | 1,190 | 1,200 | 1,170 | 1,180 | 417,000 |
| 1990/01/25 | 1,200 | 1,220 | 1,200 | 1,200 | 129,000 |
| 1990/01/24 | 1,200 | 1,210 | 1,190 | 1,200 | 169,000 |
| 1990/01/23 | 1,200 | 1,220 | 1,200 | 1,200 | 168,000 |
| 1990/01/22 | 1,220 | 1,240 | 1,200 | 1,200 | 139,000 |
| 1990/01/19 | 1,190 | 1,220 | 1,190 | 1,220 | 126,000 |
| 1990/01/18 | 1,190 | 1,210 | 1,190 | 1,200 | 256,000 |
| 1990/01/17 | 1,250 | 1,250 | 1,190 | 1,190 | 196,000 |
| 1990/01/16 | 1,250 | 1,250 | 1,170 | 1,250 | 483,000 |
| 1990/01/12 | 1,260 | 1,280 | 1,250 | 1,250 | 145,000 |
| 1990/01/11 | 1,250 | 1,270 | 1,230 | 1,270 | 161,000 |
| 1990/01/10 | 1,260 | 1,280 | 1,220 | 1,220 | 485,000 |
| 1990/01/09 | 1,260 | 1,280 | 1,230 | 1,240 | 375,000 |
| 1990/01/08 | 1,260 | 1,260 | 1,240 | 1,240 | 215,000 |
| 1990/01/05 | 1,290 | 1,290 | 1,240 | 1,240 | 462,000 |
| 1990/01/04 | 1,300 | 1,310 | 1,260 | 1,270 | 152,000 |