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 |
|---|---|---|---|---|---|
| 1991/12/30 | 700 | 702 | 695 | 701 | 67,000 |
| 1991/12/27 | 700 | 701 | 691 | 691 | 90,000 |
| 1991/12/26 | 680 | 700 | 677 | 695 | 101,000 |
| 1991/12/25 | 676 | 690 | 676 | 680 | 67,000 |
| 1991/12/24 | 711 | 712 | 675 | 675 | 98,000 |
| 1991/12/20 | 710 | 710 | 686 | 700 | 129,000 |
| 1991/12/19 | 731 | 731 | 710 | 710 | 59,000 |
| 1991/12/18 | 735 | 735 | 725 | 733 | 103,000 |
| 1991/12/17 | 730 | 739 | 729 | 729 | 125,000 |
| 1991/12/16 | 750 | 750 | 730 | 730 | 68,000 |
| 1991/12/13 | 730 | 752 | 725 | 752 | 175,000 |
| 1991/12/12 | 700 | 725 | 699 | 725 | 113,000 |
| 1991/12/11 | 700 | 700 | 675 | 699 | 66,000 |
| 1991/12/10 | 700 | 700 | 690 | 697 | 92,000 |
| 1991/12/09 | 698 | 698 | 693 | 698 | 24,000 |
| 1991/12/06 | 695 | 710 | 695 | 696 | 192,000 |
| 1991/12/05 | 712 | 712 | 685 | 695 | 244,000 |
| 1991/12/04 | 691 | 711 | 680 | 711 | 274,000 |
| 1991/12/03 | 690 | 711 | 681 | 700 | 124,000 |
| 1991/12/02 | 709 | 709 | 680 | 680 | 67,000 |
| 1991/11/29 | 713 | 720 | 710 | 720 | 110,000 |
| 1991/11/28 | 735 | 735 | 707 | 713 | 51,000 |
| 1991/11/27 | 750 | 750 | 730 | 735 | 88,000 |
| 1991/11/26 | 750 | 760 | 731 | 760 | 98,000 |
| 1991/11/25 | 740 | 740 | 730 | 731 | 35,000 |
| 1991/11/22 | 793 | 793 | 750 | 750 | 88,000 |
| 1991/11/21 | 795 | 795 | 763 | 783 | 82,000 |
| 1991/11/20 | 773 | 799 | 773 | 799 | 71,000 |
| 1991/11/19 | 805 | 805 | 780 | 803 | 64,000 |
| 1991/11/18 | 775 | 800 | 775 | 800 | 195,000 |
| 1991/11/15 | 801 | 805 | 790 | 805 | 97,000 |
| 1991/11/14 | 810 | 825 | 795 | 820 | 117,000 |
| 1991/11/13 | 806 | 820 | 806 | 810 | 85,000 |
| 1991/11/12 | 815 | 820 | 810 | 815 | 71,000 |
| 1991/11/11 | 810 | 825 | 810 | 825 | 69,000 |
| 1991/11/08 | 815 | 825 | 806 | 825 | 305,000 |
| 1991/11/07 | 829 | 835 | 810 | 825 | 49,000 |
| 1991/11/06 | 825 | 835 | 820 | 820 | 36,000 |
| 1991/11/05 | 824 | 846 | 824 | 845 | 164,000 |
| 1991/11/01 | 828 | 836 | 821 | 825 | 109,000 |
| 1991/10/31 | 811 | 828 | 810 | 828 | 111,000 |
| 1991/10/30 | 845 | 845 | 810 | 816 | 222,000 |
| 1991/10/29 | 849 | 858 | 832 | 840 | 153,000 |
| 1991/10/28 | 850 | 858 | 848 | 850 | 161,000 |
| 1991/10/25 | 845 | 855 | 840 | 855 | 225,000 |
| 1991/10/24 | 867 | 867 | 845 | 855 | 294,000 |
| 1991/10/23 | 844 | 868 | 840 | 860 | 1,499,000 |
| 1991/10/22 | 811 | 848 | 808 | 847 | 1,025,000 |
| 1991/10/21 | 818 | 820 | 810 | 811 | 279,000 |
| 1991/10/18 | 779 | 809 | 770 | 808 | 757,000 |
| 1991/10/17 | 760 | 770 | 760 | 770 | 93,000 |
| 1991/10/16 | 746 | 751 | 740 | 751 | 63,000 |
| 1991/10/15 | 727 | 740 | 727 | 736 | 98,000 |
| 1991/10/14 | 736 | 736 | 727 | 727 | 28,000 |
| 1991/10/11 | 745 | 747 | 726 | 726 | 79,000 |
| 1991/10/09 | 755 | 755 | 745 | 745 | 137,000 |
| 1991/10/08 | 758 | 770 | 755 | 755 | 130,000 |
| 1991/10/07 | 752 | 761 | 752 | 761 | 61,000 |
| 1991/10/04 | 770 | 774 | 751 | 751 | 261,000 |
| 1991/10/03 | 780 | 781 | 765 | 774 | 134,000 |
| 1991/10/02 | 785 | 797 | 785 | 790 | 232,000 |
| 1991/10/01 | 778 | 797 | 776 | 785 | 127,000 |
| 1991/09/30 | 786 | 786 | 775 | 775 | 43,000 |
| 1991/09/27 | 773 | 775 | 765 | 775 | 68,000 |
| 1991/09/26 | 770 | 775 | 770 | 775 | 67,000 |
| 1991/09/25 | 772 | 774 | 769 | 772 | 155,000 |
| 1991/09/24 | 765 | 778 | 759 | 774 | 103,000 |
| 1991/09/20 | 750 | 754 | 735 | 754 | 244,000 |
| 1991/09/19 | 751 | 756 | 743 | 743 | 329,000 |
| 1991/09/18 | 770 | 770 | 754 | 761 | 172,000 |
| 1991/09/17 | 753 | 776 | 753 | 774 | 154,000 |
| 1991/09/13 | 740 | 770 | 740 | 750 | 321,000 |
| 1991/09/12 | 757 | 760 | 750 | 750 | 118,000 |
| 1991/09/11 | 769 | 769 | 750 | 757 | 93,000 |
| 1991/09/10 | 767 | 774 | 760 | 770 | 69,000 |
| 1991/09/09 | 780 | 780 | 765 | 777 | 129,000 |
| 1991/09/06 | 742 | 780 | 742 | 750 | 215,000 |
| 1991/09/05 | 739 | 742 | 735 | 741 | 178,000 |
| 1991/09/04 | 729 | 755 | 729 | 739 | 119,000 |
| 1991/09/03 | 724 | 730 | 724 | 729 | 97,000 |
| 1991/09/02 | 712 | 726 | 712 | 724 | 43,000 |
| 1991/08/30 | 689 | 712 | 689 | 712 | 74,000 |
| 1991/08/29 | 660 | 695 | 660 | 689 | 176,000 |
| 1991/08/28 | 682 | 690 | 657 | 657 | 86,000 |
| 1991/08/27 | 680 | 690 | 675 | 681 | 114,000 |
| 1991/08/26 | 700 | 700 | 674 | 690 | 79,000 |
| 1991/08/23 | 745 | 745 | 710 | 710 | 72,000 |
| 1991/08/22 | 740 | 755 | 740 | 745 | 166,000 |
| 1991/08/21 | 692 | 725 | 691 | 720 | 35,000 |
| 1991/08/20 | 695 | 700 | 670 | 690 | 158,000 |
| 1991/08/19 | 745 | 745 | 699 | 699 | 141,000 |
| 1991/08/16 | 748 | 748 | 735 | 735 | 99,000 |
| 1991/08/15 | 760 | 760 | 741 | 741 | 55,000 |
| 1991/08/14 | 741 | 760 | 741 | 750 | 119,000 |
| 1991/08/13 | 765 | 765 | 750 | 750 | 130,000 |
| 1991/08/12 | 755 | 775 | 755 | 775 | 17,000 |
| 1991/08/09 | 790 | 795 | 780 | 795 | 144,000 |
| 1991/08/08 | 790 | 799 | 785 | 790 | 51,000 |
| 1991/08/07 | 806 | 806 | 790 | 790 | 55,000 |
| 1991/08/06 | 815 | 815 | 803 | 803 | 50,000 |
| 1991/08/05 | 820 | 822 | 806 | 818 | 23,000 |
| 1991/08/02 | 821 | 825 | 820 | 822 | 45,000 |
| 1991/08/01 | 830 | 830 | 817 | 820 | 43,000 |
| 1991/07/31 | 814 | 840 | 814 | 840 | 105,000 |
| 1991/07/30 | 812 | 829 | 812 | 812 | 76,000 |
| 1991/07/29 | 820 | 822 | 816 | 822 | 44,000 |
| 1991/07/26 | 827 | 827 | 817 | 820 | 84,000 |
| 1991/07/25 | 818 | 818 | 810 | 817 | 56,000 |
| 1991/07/24 | 810 | 818 | 805 | 818 | 90,000 |
| 1991/07/23 | 810 | 810 | 802 | 810 | 47,000 |
| 1991/07/22 | 810 | 820 | 802 | 819 | 55,000 |
| 1991/07/19 | 808 | 810 | 802 | 810 | 59,000 |
| 1991/07/18 | 835 | 835 | 800 | 802 | 158,000 |
| 1991/07/17 | 839 | 839 | 826 | 826 | 112,000 |
| 1991/07/16 | 835 | 839 | 830 | 830 | 175,000 |
| 1991/07/15 | 815 | 830 | 814 | 830 | 87,000 |
| 1991/07/12 | 801 | 815 | 800 | 814 | 104,000 |
| 1991/07/11 | 783 | 813 | 783 | 801 | 70,000 |
| 1991/07/10 | 765 | 783 | 765 | 783 | 85,000 |
| 1991/07/09 | 761 | 765 | 731 | 765 | 198,000 |
| 1991/07/08 | 811 | 811 | 749 | 751 | 248,000 |
| 1991/07/05 | 803 | 813 | 801 | 801 | 79,000 |
| 1991/07/04 | 821 | 821 | 800 | 801 | 203,000 |
| 1991/07/03 | 850 | 850 | 820 | 821 | 98,000 |
| 1991/07/02 | 869 | 870 | 845 | 845 | 151,000 |
| 1991/07/01 | 850 | 860 | 842 | 859 | 121,000 |
| 1991/06/28 | 860 | 860 | 830 | 830 | 194,000 |
| 1991/06/27 | 856 | 860 | 850 | 850 | 159,000 |
| 1991/06/26 | 865 | 865 | 855 | 856 | 271,000 |
| 1991/06/25 | 851 | 860 | 840 | 855 | 134,000 |
| 1991/06/24 | 888 | 890 | 851 | 851 | 362,000 |
| 1991/06/21 | 890 | 895 | 886 | 888 | 402,000 |
| 1991/06/20 | 871 | 880 | 862 | 880 | 260,000 |
| 1991/06/19 | 890 | 890 | 860 | 861 | 254,000 |
| 1991/06/18 | 875 | 895 | 868 | 887 | 267,000 |
| 1991/06/17 | 894 | 899 | 867 | 875 | 425,000 |
| 1991/06/14 | 890 | 899 | 875 | 894 | 589,000 |
| 1991/06/13 | 861 | 890 | 860 | 890 | 154,000 |
| 1991/06/12 | 878 | 878 | 859 | 860 | 141,000 |
| 1991/06/11 | 854 | 877 | 846 | 864 | 153,000 |
| 1991/06/10 | 879 | 879 | 841 | 844 | 122,000 |
| 1991/06/07 | 880 | 880 | 862 | 880 | 392,000 |
| 1991/06/06 | 889 | 889 | 860 | 875 | 458,000 |
| 1991/06/05 | 915 | 918 | 882 | 890 | 2,045,000 |
| 1991/06/04 | 876 | 916 | 860 | 905 | 2,608,000 |
| 1991/06/03 | 850 | 877 | 849 | 877 | 291,000 |
| 1991/05/31 | 842 | 850 | 840 | 849 | 136,000 |
| 1991/05/30 | 831 | 838 | 830 | 832 | 38,000 |
| 1991/05/29 | 845 | 849 | 831 | 833 | 88,000 |
| 1991/05/28 | 822 | 840 | 822 | 838 | 60,000 |
| 1991/05/27 | 845 | 845 | 830 | 832 | 30,000 |
| 1991/05/24 | 837 | 845 | 830 | 845 | 73,000 |
| 1991/05/23 | 840 | 845 | 832 | 845 | 190,000 |
| 1991/05/22 | 845 | 860 | 841 | 850 | 364,000 |
| 1991/05/21 | 786 | 818 | 782 | 807 | 92,000 |
| 1991/05/20 | 793 | 795 | 793 | 794 | 68,000 |
| 1991/05/17 | 800 | 812 | 800 | 812 | 62,000 |
| 1991/05/16 | 820 | 820 | 800 | 808 | 80,000 |
| 1991/05/15 | 826 | 826 | 819 | 825 | 209,000 |
| 1991/05/14 | 826 | 837 | 826 | 826 | 104,000 |
| 1991/05/13 | 822 | 830 | 815 | 825 | 180,000 |
| 1991/05/10 | 820 | 825 | 820 | 822 | 75,000 |
| 1991/05/09 | 830 | 840 | 815 | 820 | 122,000 |
| 1991/05/08 | 845 | 850 | 831 | 840 | 32,000 |
| 1991/05/07 | 860 | 860 | 840 | 854 | 136,000 |
| 1991/05/02 | 825 | 850 | 825 | 850 | 196,000 |
| 1991/05/01 | 812 | 825 | 812 | 825 | 261,000 |
| 1991/04/30 | 819 | 821 | 812 | 813 | 209,000 |
| 1991/04/26 | 830 | 839 | 826 | 839 | 101,000 |
| 1991/04/25 | 825 | 830 | 823 | 830 | 55,000 |
| 1991/04/24 | 835 | 835 | 827 | 830 | 144,000 |
| 1991/04/23 | 827 | 835 | 825 | 834 | 150,000 |
| 1991/04/22 | 870 | 870 | 835 | 835 | 132,000 |
| 1991/04/19 | 868 | 870 | 851 | 855 | 89,000 |
| 1991/04/18 | 870 | 880 | 870 | 870 | 55,000 |
| 1991/04/17 | 879 | 880 | 870 | 880 | 82,000 |
| 1991/04/16 | 871 | 890 | 871 | 880 | 82,000 |
| 1991/04/15 | 895 | 895 | 865 | 865 | 203,000 |
| 1991/04/12 | 890 | 900 | 881 | 891 | 125,000 |
| 1991/04/11 | 890 | 893 | 870 | 890 | 126,000 |
| 1991/04/10 | 886 | 913 | 886 | 890 | 173,000 |
| 1991/04/09 | 910 | 912 | 895 | 895 | 305,000 |
| 1991/04/08 | 920 | 920 | 900 | 900 | 301,000 |
| 1991/04/05 | 925 | 929 | 910 | 920 | 721,000 |
| 1991/04/04 | 901 | 919 | 900 | 919 | 878,000 |
| 1991/04/03 | 880 | 885 | 865 | 871 | 289,000 |
| 1991/04/02 | 870 | 874 | 853 | 874 | 180,000 |
| 1991/04/01 | 872 | 877 | 860 | 870 | 120,000 |
| 1991/03/29 | 850 | 880 | 845 | 880 | 157,000 |
| 1991/03/28 | 852 | 865 | 830 | 850 | 148,000 |
| 1991/03/27 | 871 | 881 | 851 | 859 | 181,000 |
| 1991/03/26 | 890 | 897 | 880 | 881 | 131,000 |
| 1991/03/25 | 902 | 903 | 880 | 890 | 203,000 |
| 1991/03/22 | 910 | 916 | 901 | 902 | 229,000 |
| 1991/03/20 | 903 | 930 | 903 | 916 | 720,000 |
| 1991/03/19 | 910 | 921 | 905 | 913 | 1,024,000 |
| 1991/03/18 | 891 | 905 | 891 | 900 | 221,000 |
| 1991/03/15 | 888 | 905 | 888 | 905 | 319,000 |
| 1991/03/14 | 897 | 905 | 897 | 898 | 213,000 |
| 1991/03/13 | 878 | 909 | 878 | 907 | 794,000 |
| 1991/03/12 | 875 | 883 | 869 | 883 | 170,000 |
| 1991/03/11 | 869 | 885 | 869 | 875 | 191,000 |
| 1991/03/08 | 874 | 879 | 860 | 879 | 321,000 |
| 1991/03/07 | 891 | 891 | 875 | 879 | 309,000 |
| 1991/03/06 | 890 | 905 | 880 | 895 | 851,000 |
| 1991/03/05 | 869 | 900 | 869 | 880 | 690,000 |
| 1991/03/04 | 856 | 877 | 855 | 870 | 178,000 |
| 1991/03/01 | 871 | 880 | 864 | 871 | 434,000 |
| 1991/02/28 | 890 | 895 | 861 | 861 | 1,204,000 |
| 1991/02/27 | 830 | 880 | 825 | 880 | 1,212,000 |
| 1991/02/26 | 845 | 849 | 825 | 840 | 562,000 |
| 1991/02/25 | 809 | 854 | 808 | 850 | 343,000 |
| 1991/02/22 | 810 | 813 | 783 | 812 | 283,000 |
| 1991/02/21 | 773 | 805 | 773 | 796 | 185,000 |
| 1991/02/20 | 819 | 824 | 771 | 782 | 296,000 |
| 1991/02/19 | 805 | 840 | 795 | 819 | 1,389,000 |
| 1991/02/18 | 750 | 795 | 750 | 795 | 523,000 |
| 1991/02/15 | 760 | 760 | 748 | 750 | 142,000 |
| 1991/02/14 | 745 | 777 | 735 | 766 | 331,000 |
| 1991/02/13 | 730 | 740 | 705 | 720 | 280,000 |
| 1991/02/12 | 722 | 735 | 712 | 716 | 231,000 |
| 1991/02/08 | 655 | 692 | 651 | 692 | 184,000 |
| 1991/02/07 | 657 | 660 | 644 | 660 | 166,000 |
| 1991/02/06 | 651 | 669 | 650 | 657 | 102,000 |
| 1991/02/05 | 620 | 635 | 614 | 626 | 89,000 |
| 1991/02/04 | 614 | 614 | 604 | 613 | 29,000 |
| 1991/02/01 | 604 | 609 | 600 | 609 | 46,000 |
| 1991/01/31 | 620 | 621 | 615 | 615 | 30,000 |
| 1991/01/30 | 620 | 620 | 609 | 614 | 26,000 |
| 1991/01/29 | 619 | 624 | 604 | 620 | 25,000 |
| 1991/01/28 | 620 | 620 | 620 | 620 | 19,000 |
| 1991/01/25 | 600 | 607 | 590 | 590 | 84,000 |
| 1991/01/24 | 595 | 601 | 588 | 590 | 174,000 |
| 1991/01/23 | 601 | 605 | 601 | 605 | 81,000 |
| 1991/01/22 | 604 | 619 | 604 | 618 | 52,000 |
| 1991/01/21 | 608 | 615 | 608 | 610 | 49,000 |
| 1991/01/18 | 651 | 651 | 617 | 628 | 190,000 |
| 1991/01/17 | 590 | 640 | 590 | 638 | 95,000 |
| 1991/01/16 | 630 | 630 | 600 | 600 | 108,000 |
| 1991/01/14 | 655 | 655 | 636 | 640 | 98,000 |
| 1991/01/11 | 649 | 649 | 630 | 646 | 100,000 |
| 1991/01/10 | 639 | 647 | 625 | 630 | 127,000 |
| 1991/01/09 | 650 | 660 | 640 | 640 | 187,000 |
| 1991/01/08 | 660 | 660 | 640 | 640 | 191,000 |
| 1991/01/07 | 654 | 665 | 652 | 660 | 73,000 |
| 1991/01/04 | 640 | 668 | 640 | 652 | 77,000 |