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 |
|---|---|---|---|---|---|
| 1995/12/29 | 620 | 630 | 613 | 613 | 18,000 |
| 1995/12/28 | 629 | 630 | 620 | 630 | 8,000 |
| 1995/12/27 | 625 | 627 | 625 | 625 | 52,000 |
| 1995/12/26 | 603 | 612 | 603 | 612 | 43,000 |
| 1995/12/25 | 603 | 606 | 602 | 605 | 171,000 |
| 1995/12/22 | 625 | 625 | 610 | 612 | 76,000 |
| 1995/12/21 | 625 | 625 | 624 | 625 | 118,000 |
| 1995/12/20 | 627 | 631 | 625 | 627 | 122,000 |
| 1995/12/19 | 627 | 629 | 625 | 626 | 80,000 |
| 1995/12/18 | 616 | 625 | 615 | 625 | 52,000 |
| 1995/12/15 | 625 | 630 | 623 | 626 | 47,000 |
| 1995/12/14 | 625 | 625 | 622 | 625 | 47,000 |
| 1995/12/13 | 610 | 625 | 610 | 625 | 132,000 |
| 1995/12/12 | 610 | 611 | 607 | 610 | 87,000 |
| 1995/12/11 | 619 | 619 | 610 | 610 | 35,000 |
| 1995/12/08 | 610 | 615 | 610 | 610 | 93,000 |
| 1995/12/07 | 605 | 615 | 602 | 610 | 84,000 |
| 1995/12/06 | 605 | 610 | 602 | 605 | 39,000 |
| 1995/12/05 | 602 | 606 | 601 | 601 | 41,000 |
| 1995/12/04 | 605 | 610 | 601 | 601 | 41,000 |
| 1995/12/01 | 605 | 605 | 595 | 596 | 73,000 |
| 1995/11/30 | 594 | 605 | 594 | 595 | 39,000 |
| 1995/11/29 | 604 | 605 | 590 | 594 | 66,000 |
| 1995/11/28 | 600 | 610 | 591 | 610 | 24,000 |
| 1995/11/27 | 607 | 612 | 606 | 610 | 98,000 |
| 1995/11/24 | 611 | 611 | 605 | 606 | 38,000 |
| 1995/11/22 | 617 | 617 | 601 | 601 | 42,000 |
| 1995/11/21 | 601 | 617 | 599 | 617 | 64,000 |
| 1995/11/20 | 600 | 620 | 600 | 600 | 69,000 |
| 1995/11/17 | 624 | 624 | 585 | 590 | 20,000 |
| 1995/11/16 | 583 | 600 | 583 | 600 | 37,000 |
| 1995/11/15 | 605 | 605 | 585 | 585 | 443,000 |
| 1995/11/14 | 613 | 613 | 605 | 605 | 39,000 |
| 1995/11/13 | 600 | 608 | 600 | 602 | 24,000 |
| 1995/11/10 | 615 | 620 | 615 | 615 | 63,000 |
| 1995/11/09 | 620 | 624 | 615 | 615 | 74,000 |
| 1995/11/08 | 620 | 624 | 610 | 624 | 122,000 |
| 1995/11/07 | 590 | 610 | 589 | 610 | 97,000 |
| 1995/11/06 | 583 | 600 | 583 | 590 | 72,000 |
| 1995/11/02 | 605 | 606 | 575 | 585 | 135,000 |
| 1995/11/01 | 605 | 606 | 605 | 606 | 32,000 |
| 1995/10/31 | 600 | 610 | 598 | 610 | 48,000 |
| 1995/10/30 | 597 | 600 | 592 | 600 | 66,000 |
| 1995/10/27 | 587 | 588 | 586 | 587 | 229,000 |
| 1995/10/26 | 588 | 588 | 587 | 587 | 28,000 |
| 1995/10/25 | 587 | 588 | 585 | 586 | 195,000 |
| 1995/10/24 | 584 | 588 | 584 | 585 | 199,000 |
| 1995/10/23 | 603 | 603 | 600 | 603 | 69,000 |
| 1995/10/20 | 623 | 624 | 600 | 603 | 93,000 |
| 1995/10/19 | 603 | 609 | 603 | 603 | 60,000 |
| 1995/10/18 | 588 | 600 | 588 | 600 | 77,000 |
| 1995/10/17 | 616 | 628 | 603 | 628 | 42,000 |
| 1995/10/16 | 619 | 636 | 619 | 636 | 11,000 |
| 1995/10/13 | 629 | 639 | 627 | 639 | 188,000 |
| 1995/10/12 | 632 | 640 | 631 | 639 | 134,000 |
| 1995/10/11 | 640 | 640 | 634 | 634 | 160,000 |
| 1995/10/09 | 640 | 640 | 632 | 637 | 153,000 |
| 1995/10/06 | 632 | 634 | 630 | 630 | 62,000 |
| 1995/10/05 | 638 | 638 | 630 | 634 | 99,000 |
| 1995/10/04 | 630 | 636 | 626 | 636 | 106,000 |
| 1995/10/03 | 618 | 630 | 617 | 630 | 208,000 |
| 1995/10/02 | 615 | 620 | 615 | 618 | 76,000 |
| 1995/09/29 | 618 | 618 | 602 | 612 | 179,000 |
| 1995/09/28 | 605 | 616 | 605 | 615 | 58,000 |
| 1995/09/27 | 618 | 618 | 610 | 615 | 45,000 |
| 1995/09/26 | 610 | 615 | 608 | 610 | 116,000 |
| 1995/09/25 | 608 | 615 | 608 | 608 | 59,000 |
| 1995/09/22 | 608 | 615 | 608 | 609 | 206,000 |
| 1995/09/21 | 604 | 613 | 603 | 608 | 411,000 |
| 1995/09/20 | 645 | 651 | 643 | 643 | 358,000 |
| 1995/09/19 | 642 | 645 | 639 | 645 | 137,000 |
| 1995/09/18 | 630 | 645 | 630 | 645 | 160,000 |
| 1995/09/14 | 640 | 640 | 630 | 630 | 105,000 |
| 1995/09/13 | 630 | 635 | 620 | 635 | 211,000 |
| 1995/09/12 | 640 | 640 | 630 | 632 | 112,000 |
| 1995/09/11 | 640 | 647 | 620 | 647 | 107,000 |
| 1995/09/08 | 605 | 639 | 605 | 620 | 109,000 |
| 1995/09/07 | 620 | 622 | 602 | 615 | 70,000 |
| 1995/09/06 | 631 | 639 | 630 | 630 | 107,000 |
| 1995/09/05 | 640 | 644 | 620 | 630 | 112,000 |
| 1995/09/04 | 648 | 648 | 630 | 640 | 80,000 |
| 1995/09/01 | 649 | 652 | 635 | 645 | 279,000 |
| 1995/08/31 | 628 | 641 | 622 | 639 | 88,000 |
| 1995/08/30 | 643 | 645 | 633 | 633 | 206,000 |
| 1995/08/29 | 620 | 649 | 614 | 647 | 424,000 |
| 1995/08/28 | 609 | 615 | 601 | 601 | 223,000 |
| 1995/08/25 | 605 | 607 | 598 | 600 | 388,000 |
| 1995/08/24 | 605 | 606 | 586 | 599 | 195,000 |
| 1995/08/23 | 614 | 617 | 605 | 605 | 206,000 |
| 1995/08/22 | 623 | 625 | 610 | 615 | 223,000 |
| 1995/08/21 | 641 | 641 | 635 | 635 | 67,000 |
| 1995/08/18 | 658 | 670 | 640 | 641 | 387,000 |
| 1995/08/17 | 624 | 665 | 621 | 655 | 519,000 |
| 1995/08/16 | 628 | 635 | 610 | 610 | 256,000 |
| 1995/08/15 | 591 | 609 | 590 | 609 | 107,000 |
| 1995/08/14 | 586 | 599 | 586 | 589 | 61,000 |
| 1995/08/11 | 590 | 592 | 590 | 591 | 40,000 |
| 1995/08/10 | 590 | 590 | 586 | 586 | 15,000 |
| 1995/08/09 | 587 | 590 | 587 | 590 | 17,000 |
| 1995/08/08 | 582 | 591 | 582 | 591 | 117,000 |
| 1995/08/07 | 589 | 589 | 581 | 582 | 15,000 |
| 1995/08/04 | 579 | 589 | 579 | 579 | 31,000 |
| 1995/08/03 | 600 | 600 | 589 | 589 | 68,000 |
| 1995/08/02 | 589 | 595 | 584 | 585 | 113,000 |
| 1995/08/01 | 585 | 595 | 584 | 595 | 25,000 |
| 1995/07/31 | 585 | 591 | 585 | 585 | 26,000 |
| 1995/07/28 | 585 | 586 | 584 | 585 | 93,000 |
| 1995/07/27 | 600 | 600 | 584 | 584 | 57,000 |
| 1995/07/26 | 603 | 603 | 592 | 600 | 100,000 |
| 1995/07/25 | 603 | 610 | 600 | 605 | 225,000 |
| 1995/07/24 | 605 | 605 | 588 | 600 | 121,000 |
| 1995/07/21 | 598 | 598 | 592 | 595 | 77,000 |
| 1995/07/20 | 584 | 585 | 576 | 578 | 59,000 |
| 1995/07/19 | 580 | 585 | 580 | 585 | 41,000 |
| 1995/07/18 | 605 | 605 | 590 | 590 | 211,000 |
| 1995/07/17 | 584 | 603 | 584 | 603 | 755,000 |
| 1995/07/14 | 590 | 590 | 579 | 580 | 182,000 |
| 1995/07/13 | 579 | 589 | 579 | 580 | 284,000 |
| 1995/07/12 | 567 | 584 | 564 | 574 | 239,000 |
| 1995/07/11 | 566 | 570 | 564 | 567 | 137,000 |
| 1995/07/10 | 567 | 575 | 562 | 567 | 123,000 |
| 1995/07/07 | 549 | 565 | 549 | 559 | 336,000 |
| 1995/07/06 | 548 | 549 | 540 | 549 | 73,000 |
| 1995/07/05 | 531 | 541 | 531 | 540 | 12,000 |
| 1995/07/04 | 550 | 550 | 520 | 531 | 47,000 |
| 1995/07/03 | 543 | 549 | 543 | 543 | 164,000 |
| 1995/06/30 | 540 | 551 | 540 | 551 | 201,000 |
| 1995/06/29 | 541 | 550 | 538 | 539 | 127,000 |
| 1995/06/28 | 555 | 555 | 540 | 541 | 30,000 |
| 1995/06/27 | 569 | 569 | 550 | 561 | 287,000 |
| 1995/06/26 | 556 | 556 | 550 | 550 | 17,000 |
| 1995/06/23 | 531 | 545 | 530 | 536 | 101,000 |
| 1995/06/22 | 542 | 545 | 539 | 545 | 136,000 |
| 1995/06/21 | 540 | 542 | 540 | 542 | 75,000 |
| 1995/06/20 | 543 | 543 | 540 | 542 | 112,000 |
| 1995/06/19 | 545 | 550 | 545 | 545 | 718,000 |
| 1995/06/16 | 557 | 557 | 545 | 545 | 188,000 |
| 1995/06/15 | 553 | 555 | 552 | 555 | 63,000 |
| 1995/06/14 | 553 | 553 | 550 | 553 | 201,000 |
| 1995/06/13 | 565 | 565 | 550 | 550 | 270,000 |
| 1995/06/12 | 578 | 578 | 555 | 555 | 66,000 |
| 1995/06/09 | 570 | 570 | 566 | 568 | 130,000 |
| 1995/06/08 | 585 | 585 | 574 | 580 | 96,000 |
| 1995/06/07 | 578 | 583 | 578 | 578 | 93,000 |
| 1995/06/06 | 585 | 585 | 578 | 578 | 73,000 |
| 1995/06/05 | 580 | 583 | 578 | 580 | 67,000 |
| 1995/06/02 | 580 | 588 | 571 | 571 | 131,000 |
| 1995/06/01 | 585 | 589 | 570 | 570 | 21,000 |
| 1995/05/31 | 578 | 580 | 570 | 580 | 194,000 |
| 1995/05/30 | 575 | 575 | 573 | 575 | 86,000 |
| 1995/05/29 | 575 | 575 | 570 | 571 | 39,000 |
| 1995/05/26 | 570 | 579 | 568 | 571 | 56,000 |
| 1995/05/25 | 565 | 566 | 565 | 566 | 30,000 |
| 1995/05/24 | 580 | 580 | 571 | 575 | 95,000 |
| 1995/05/23 | 574 | 575 | 566 | 570 | 155,000 |
| 1995/05/22 | 577 | 578 | 570 | 570 | 119,000 |
| 1995/05/19 | 563 | 575 | 561 | 575 | 140,000 |
| 1995/05/18 | 565 | 567 | 562 | 562 | 54,000 |
| 1995/05/17 | 559 | 565 | 559 | 565 | 23,000 |
| 1995/05/16 | 567 | 568 | 557 | 558 | 83,000 |
| 1995/05/15 | 565 | 569 | 565 | 567 | 40,000 |
| 1995/05/12 | 570 | 575 | 566 | 575 | 75,000 |
| 1995/05/11 | 572 | 572 | 561 | 561 | 50,000 |
| 1995/05/10 | 580 | 589 | 573 | 573 | 148,000 |
| 1995/05/09 | 583 | 590 | 572 | 572 | 96,000 |
| 1995/05/08 | 586 | 590 | 580 | 580 | 40,000 |
| 1995/05/02 | 592 | 592 | 589 | 589 | 57,000 |
| 1995/05/01 | 594 | 595 | 586 | 592 | 69,000 |
| 1995/04/28 | 590 | 590 | 585 | 589 | 79,000 |
| 1995/04/27 | 591 | 600 | 585 | 590 | 233,000 |
| 1995/04/26 | 591 | 593 | 591 | 591 | 173,000 |
| 1995/04/25 | 581 | 605 | 581 | 600 | 86,000 |
| 1995/04/24 | 609 | 609 | 590 | 590 | 153,000 |
| 1995/04/21 | 593 | 599 | 590 | 599 | 118,000 |
| 1995/04/20 | 585 | 588 | 585 | 585 | 61,000 |
| 1995/04/19 | 592 | 592 | 585 | 585 | 93,000 |
| 1995/04/18 | 587 | 595 | 584 | 584 | 99,000 |
| 1995/04/17 | 585 | 585 | 575 | 576 | 63,000 |
| 1995/04/14 | 584 | 587 | 575 | 575 | 149,000 |
| 1995/04/13 | 568 | 580 | 568 | 574 | 178,000 |
| 1995/04/12 | 568 | 580 | 565 | 578 | 282,000 |
| 1995/04/11 | 558 | 569 | 549 | 565 | 658,000 |
| 1995/04/10 | 540 | 540 | 530 | 539 | 153,000 |
| 1995/04/07 | 530 | 530 | 526 | 530 | 45,000 |
| 1995/04/06 | 533 | 535 | 530 | 530 | 97,000 |
| 1995/04/05 | 530 | 537 | 525 | 534 | 159,000 |
| 1995/04/04 | 535 | 541 | 524 | 525 | 183,000 |
| 1995/04/03 | 561 | 561 | 524 | 524 | 75,000 |
| 1995/03/31 | 570 | 580 | 560 | 561 | 89,000 |
| 1995/03/30 | 568 | 570 | 568 | 568 | 81,000 |
| 1995/03/29 | 587 | 587 | 570 | 573 | 61,000 |
| 1995/03/28 | 566 | 577 | 566 | 577 | 100,000 |
| 1995/03/27 | 540 | 580 | 540 | 579 | 43,000 |
| 1995/03/24 | 550 | 550 | 545 | 545 | 147,000 |
| 1995/03/23 | 557 | 560 | 545 | 545 | 183,000 |
| 1995/03/22 | 565 | 565 | 550 | 560 | 140,000 |
| 1995/03/20 | 565 | 565 | 555 | 555 | 72,000 |
| 1995/03/17 | 574 | 574 | 561 | 565 | 212,000 |
| 1995/03/16 | 564 | 570 | 560 | 566 | 245,000 |
| 1995/03/15 | 540 | 555 | 530 | 554 | 166,000 |
| 1995/03/14 | 540 | 540 | 520 | 530 | 200,000 |
| 1995/03/13 | 534 | 534 | 529 | 530 | 197,000 |
| 1995/03/10 | 556 | 557 | 524 | 524 | 271,000 |
| 1995/03/09 | 565 | 570 | 558 | 558 | 411,000 |
| 1995/03/08 | 556 | 558 | 555 | 555 | 115,000 |
| 1995/03/07 | 567 | 567 | 558 | 558 | 283,000 |
| 1995/03/06 | 570 | 575 | 565 | 567 | 347,000 |
| 1995/03/03 | 580 | 585 | 570 | 570 | 99,000 |
| 1995/03/02 | 595 | 595 | 590 | 595 | 382,000 |
| 1995/03/01 | 574 | 580 | 565 | 580 | 242,000 |
| 1995/02/28 | 568 | 590 | 568 | 574 | 217,000 |
| 1995/02/27 | 580 | 580 | 555 | 558 | 155,000 |
| 1995/02/24 | 625 | 625 | 575 | 585 | 388,000 |
| 1995/02/23 | 653 | 653 | 643 | 645 | 177,000 |
| 1995/02/22 | 687 | 687 | 656 | 660 | 395,000 |
| 1995/02/21 | 709 | 710 | 695 | 697 | 306,000 |
| 1995/02/20 | 698 | 710 | 698 | 710 | 56,000 |
| 1995/02/17 | 701 | 710 | 701 | 710 | 80,000 |
| 1995/02/16 | 720 | 720 | 710 | 710 | 78,000 |
| 1995/02/15 | 713 | 720 | 707 | 720 | 41,000 |
| 1995/02/14 | 709 | 714 | 705 | 714 | 68,000 |
| 1995/02/13 | 704 | 709 | 701 | 709 | 23,000 |
| 1995/02/10 | 705 | 705 | 691 | 694 | 203,000 |
| 1995/02/09 | 714 | 716 | 714 | 714 | 44,000 |
| 1995/02/08 | 725 | 725 | 721 | 724 | 68,000 |
| 1995/02/07 | 727 | 730 | 726 | 726 | 25,000 |
| 1995/02/06 | 728 | 730 | 725 | 725 | 68,000 |
| 1995/02/03 | 734 | 734 | 728 | 728 | 43,000 |
| 1995/02/02 | 742 | 742 | 733 | 733 | 92,000 |
| 1995/02/01 | 742 | 744 | 733 | 734 | 162,000 |
| 1995/01/31 | 743 | 743 | 735 | 742 | 84,000 |
| 1995/01/30 | 739 | 742 | 735 | 742 | 112,000 |
| 1995/01/27 | 742 | 742 | 732 | 742 | 75,000 |
| 1995/01/26 | 742 | 742 | 730 | 732 | 34,000 |
| 1995/01/25 | 731 | 739 | 728 | 732 | 139,000 |
| 1995/01/24 | 721 | 734 | 720 | 731 | 112,000 |
| 1995/01/23 | 728 | 730 | 720 | 720 | 93,000 |
| 1995/01/20 | 743 | 743 | 728 | 728 | 95,000 |
| 1995/01/19 | 747 | 748 | 738 | 738 | 67,000 |
| 1995/01/18 | 743 | 748 | 736 | 743 | 84,000 |
| 1995/01/17 | 735 | 740 | 733 | 733 | 98,000 |
| 1995/01/13 | 745 | 746 | 732 | 732 | 324,000 |
| 1995/01/12 | 752 | 752 | 745 | 746 | 175,000 |
| 1995/01/11 | 757 | 757 | 749 | 749 | 139,000 |
| 1995/01/10 | 765 | 765 | 755 | 757 | 45,000 |
| 1995/01/09 | 770 | 770 | 769 | 769 | 36,000 |
| 1995/01/06 | 775 | 775 | 770 | 774 | 96,000 |
| 1995/01/05 | 785 | 785 | 770 | 770 | 56,000 |
| 1995/01/04 | 786 | 786 | 785 | 785 | 11,000 |