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 |
|---|---|---|---|---|---|
| 1996/12/30 | 470 | 474 | 465 | 470 | 14,000 |
| 1996/12/27 | 470 | 470 | 470 | 470 | 17,000 |
| 1996/12/26 | 484 | 485 | 470 | 470 | 29,000 |
| 1996/12/25 | 489 | 489 | 483 | 489 | 11,000 |
| 1996/12/24 | 516 | 516 | 499 | 499 | 47,000 |
| 1996/12/20 | 534 | 534 | 502 | 510 | 89,000 |
| 1996/12/19 | 534 | 540 | 533 | 533 | 132,000 |
| 1996/12/18 | 538 | 538 | 534 | 534 | 25,000 |
| 1996/12/17 | 538 | 540 | 534 | 534 | 164,000 |
| 1996/12/16 | 537 | 539 | 537 | 538 | 30,000 |
| 1996/12/13 | 530 | 537 | 530 | 537 | 128,000 |
| 1996/12/12 | 533 | 533 | 533 | 533 | 16,000 |
| 1996/12/11 | 537 | 537 | 533 | 533 | 18,000 |
| 1996/12/10 | 532 | 537 | 531 | 537 | 58,000 |
| 1996/12/09 | 525 | 532 | 525 | 531 | 114,000 |
| 1996/12/06 | 524 | 525 | 524 | 524 | 35,000 |
| 1996/12/05 | 519 | 528 | 519 | 524 | 127,000 |
| 1996/12/04 | 529 | 533 | 519 | 519 | 253,000 |
| 1996/12/03 | 524 | 534 | 524 | 534 | 112,000 |
| 1996/12/02 | 534 | 539 | 534 | 534 | 15,000 |
| 1996/11/29 | 540 | 544 | 534 | 534 | 71,000 |
| 1996/11/28 | 546 | 548 | 540 | 540 | 189,000 |
| 1996/11/27 | 540 | 540 | 540 | 540 | 10,000 |
| 1996/11/26 | 546 | 546 | 540 | 545 | 29,000 |
| 1996/11/25 | 542 | 543 | 540 | 540 | 49,000 |
| 1996/11/22 | 545 | 545 | 541 | 543 | 47,000 |
| 1996/11/21 | 543 | 547 | 543 | 545 | 43,000 |
| 1996/11/20 | 546 | 553 | 543 | 543 | 32,000 |
| 1996/11/19 | 546 | 546 | 539 | 541 | 63,000 |
| 1996/11/18 | 553 | 553 | 546 | 546 | 5,000 |
| 1996/11/15 | 550 | 554 | 544 | 554 | 29,000 |
| 1996/11/14 | 551 | 554 | 551 | 554 | 24,000 |
| 1996/11/13 | 540 | 550 | 540 | 550 | 31,000 |
| 1996/11/12 | 546 | 547 | 546 | 547 | 68,000 |
| 1996/11/11 | 553 | 553 | 545 | 545 | 31,000 |
| 1996/11/08 | 542 | 547 | 539 | 547 | 18,000 |
| 1996/11/07 | 545 | 547 | 542 | 542 | 34,000 |
| 1996/11/06 | 542 | 545 | 537 | 545 | 19,000 |
| 1996/11/05 | 537 | 537 | 533 | 537 | 410,000 |
| 1996/11/01 | 530 | 537 | 529 | 537 | 52,000 |
| 1996/10/31 | 528 | 535 | 527 | 530 | 114,000 |
| 1996/10/30 | 545 | 545 | 538 | 538 | 15,000 |
| 1996/10/29 | 553 | 554 | 547 | 550 | 9,000 |
| 1996/10/28 | 556 | 556 | 543 | 554 | 44,000 |
| 1996/10/25 | 535 | 554 | 530 | 554 | 149,000 |
| 1996/10/24 | 536 | 543 | 535 | 543 | 54,000 |
| 1996/10/23 | 540 | 540 | 538 | 538 | 38,000 |
| 1996/10/22 | 550 | 550 | 533 | 546 | 146,000 |
| 1996/10/21 | 553 | 557 | 551 | 557 | 33,000 |
| 1996/10/18 | 560 | 560 | 552 | 553 | 66,000 |
| 1996/10/17 | 560 | 562 | 550 | 560 | 215,000 |
| 1996/10/16 | 556 | 564 | 556 | 556 | 93,000 |
| 1996/10/15 | 555 | 557 | 552 | 553 | 70,000 |
| 1996/10/14 | 574 | 574 | 549 | 555 | 32,000 |
| 1996/10/11 | 568 | 574 | 555 | 574 | 67,000 |
| 1996/10/09 | 560 | 568 | 555 | 568 | 37,000 |
| 1996/10/08 | 574 | 574 | 561 | 570 | 18,000 |
| 1996/10/07 | 585 | 590 | 580 | 585 | 41,000 |
| 1996/10/04 | 591 | 591 | 585 | 585 | 72,000 |
| 1996/10/03 | 585 | 591 | 585 | 591 | 18,000 |
| 1996/10/02 | 587 | 587 | 581 | 585 | 25,000 |
| 1996/10/01 | 590 | 594 | 581 | 581 | 40,000 |
| 1996/09/30 | 592 | 592 | 585 | 590 | 40,000 |
| 1996/09/27 | 599 | 600 | 581 | 586 | 329,000 |
| 1996/09/26 | 580 | 599 | 580 | 599 | 10,000 |
| 1996/09/25 | 585 | 596 | 585 | 596 | 51,000 |
| 1996/09/24 | 595 | 595 | 589 | 590 | 231,000 |
| 1996/09/20 | 592 | 592 | 580 | 589 | 83,000 |
| 1996/09/19 | 576 | 582 | 574 | 582 | 63,000 |
| 1996/09/18 | 588 | 590 | 577 | 577 | 80,000 |
| 1996/09/17 | 595 | 602 | 580 | 590 | 382,000 |
| 1996/09/13 | 588 | 595 | 584 | 595 | 51,000 |
| 1996/09/12 | 590 | 590 | 577 | 588 | 52,000 |
| 1996/09/11 | 580 | 582 | 580 | 582 | 62,000 |
| 1996/09/10 | 578 | 594 | 578 | 580 | 176,000 |
| 1996/09/09 | 580 | 584 | 570 | 573 | 354,000 |
| 1996/09/06 | 558 | 571 | 550 | 570 | 137,000 |
| 1996/09/05 | 553 | 564 | 553 | 564 | 40,000 |
| 1996/09/04 | 555 | 563 | 555 | 563 | 62,000 |
| 1996/09/03 | 560 | 564 | 560 | 561 | 40,000 |
| 1996/09/02 | 561 | 561 | 550 | 551 | 30,000 |
| 1996/08/30 | 566 | 566 | 560 | 561 | 59,000 |
| 1996/08/29 | 570 | 570 | 560 | 560 | 67,000 |
| 1996/08/28 | 574 | 580 | 574 | 580 | 76,000 |
| 1996/08/27 | 573 | 573 | 567 | 568 | 126,000 |
| 1996/08/26 | 576 | 580 | 573 | 573 | 28,000 |
| 1996/08/23 | 590 | 590 | 580 | 582 | 27,000 |
| 1996/08/22 | 590 | 590 | 586 | 590 | 46,000 |
| 1996/08/21 | 590 | 596 | 586 | 590 | 67,000 |
| 1996/08/20 | 585 | 590 | 580 | 590 | 45,000 |
| 1996/08/19 | 584 | 585 | 580 | 585 | 43,000 |
| 1996/08/16 | 582 | 586 | 570 | 580 | 269,000 |
| 1996/08/15 | 575 | 583 | 572 | 582 | 97,000 |
| 1996/08/14 | 580 | 590 | 579 | 584 | 142,000 |
| 1996/08/13 | 588 | 591 | 588 | 591 | 18,000 |
| 1996/08/12 | 588 | 588 | 586 | 588 | 16,000 |
| 1996/08/09 | 585 | 591 | 582 | 591 | 146,000 |
| 1996/08/08 | 581 | 588 | 581 | 588 | 68,000 |
| 1996/08/07 | 585 | 594 | 581 | 581 | 34,000 |
| 1996/08/06 | 594 | 594 | 585 | 585 | 42,000 |
| 1996/08/05 | 603 | 605 | 602 | 602 | 25,000 |
| 1996/08/02 | 611 | 611 | 606 | 606 | 59,000 |
| 1996/08/01 | 581 | 610 | 579 | 610 | 65,000 |
| 1996/07/31 | 600 | 600 | 585 | 585 | 67,000 |
| 1996/07/30 | 606 | 606 | 582 | 585 | 74,000 |
| 1996/07/29 | 615 | 617 | 613 | 613 | 20,000 |
| 1996/07/26 | 607 | 617 | 607 | 617 | 119,000 |
| 1996/07/25 | 621 | 625 | 613 | 613 | 299,000 |
| 1996/07/24 | 625 | 630 | 625 | 625 | 135,000 |
| 1996/07/23 | 627 | 627 | 617 | 625 | 81,000 |
| 1996/07/22 | 641 | 647 | 633 | 640 | 86,000 |
| 1996/07/19 | 637 | 645 | 623 | 639 | 92,000 |
| 1996/07/18 | 630 | 636 | 629 | 636 | 39,000 |
| 1996/07/17 | 631 | 631 | 626 | 626 | 35,000 |
| 1996/07/16 | 616 | 616 | 606 | 616 | 70,000 |
| 1996/07/15 | 608 | 615 | 606 | 606 | 90,000 |
| 1996/07/12 | 607 | 610 | 607 | 607 | 10,000 |
| 1996/07/11 | 615 | 615 | 609 | 613 | 75,000 |
| 1996/07/10 | 620 | 622 | 618 | 618 | 32,000 |
| 1996/07/09 | 625 | 625 | 622 | 624 | 59,000 |
| 1996/07/08 | 624 | 624 | 624 | 624 | 25,000 |
| 1996/07/05 | 624 | 625 | 624 | 624 | 32,000 |
| 1996/07/04 | 640 | 640 | 630 | 630 | 35,000 |
| 1996/07/03 | 633 | 638 | 633 | 635 | 54,000 |
| 1996/07/02 | 640 | 641 | 640 | 640 | 24,000 |
| 1996/07/01 | 634 | 642 | 634 | 640 | 90,000 |
| 1996/06/28 | 642 | 653 | 639 | 644 | 28,000 |
| 1996/06/27 | 649 | 649 | 642 | 642 | 16,000 |
| 1996/06/26 | 640 | 662 | 632 | 656 | 74,000 |
| 1996/06/25 | 642 | 642 | 632 | 632 | 28,000 |
| 1996/06/24 | 631 | 635 | 630 | 632 | 104,000 |
| 1996/06/21 | 640 | 640 | 627 | 627 | 38,000 |
| 1996/06/20 | 630 | 632 | 630 | 631 | 241,000 |
| 1996/06/19 | 629 | 630 | 625 | 630 | 87,000 |
| 1996/06/18 | 632 | 632 | 624 | 630 | 31,000 |
| 1996/06/17 | 640 | 640 | 632 | 632 | 29,000 |
| 1996/06/14 | 650 | 660 | 645 | 645 | 72,000 |
| 1996/06/13 | 625 | 634 | 625 | 630 | 25,000 |
| 1996/06/12 | 621 | 630 | 621 | 625 | 69,000 |
| 1996/06/11 | 620 | 620 | 613 | 620 | 42,000 |
| 1996/06/10 | 628 | 634 | 625 | 625 | 10,000 |
| 1996/06/07 | 635 | 638 | 628 | 638 | 27,000 |
| 1996/06/06 | 635 | 648 | 635 | 638 | 37,000 |
| 1996/06/05 | 629 | 645 | 629 | 645 | 34,000 |
| 1996/06/04 | 629 | 641 | 629 | 629 | 36,000 |
| 1996/06/03 | 643 | 643 | 629 | 629 | 40,000 |
| 1996/05/31 | 645 | 645 | 645 | 645 | 30,000 |
| 1996/05/30 | 640 | 645 | 638 | 645 | 132,000 |
| 1996/05/29 | 640 | 640 | 635 | 635 | 122,000 |
| 1996/05/28 | 630 | 650 | 627 | 635 | 232,000 |
| 1996/05/27 | 637 | 637 | 625 | 627 | 149,000 |
| 1996/05/24 | 637 | 637 | 630 | 634 | 44,000 |
| 1996/05/23 | 647 | 649 | 637 | 638 | 73,000 |
| 1996/05/22 | 654 | 654 | 647 | 647 | 59,000 |
| 1996/05/21 | 652 | 652 | 649 | 651 | 95,000 |
| 1996/05/20 | 659 | 659 | 652 | 652 | 57,000 |
| 1996/05/17 | 663 | 664 | 659 | 659 | 76,000 |
| 1996/05/16 | 665 | 665 | 656 | 665 | 66,000 |
| 1996/05/15 | 655 | 665 | 655 | 665 | 140,000 |
| 1996/05/14 | 654 | 655 | 651 | 655 | 183,000 |
| 1996/05/13 | 660 | 660 | 651 | 655 | 45,000 |
| 1996/05/10 | 650 | 660 | 650 | 660 | 74,000 |
| 1996/05/09 | 660 | 665 | 657 | 660 | 56,000 |
| 1996/05/08 | 654 | 660 | 654 | 660 | 30,000 |
| 1996/05/07 | 670 | 670 | 667 | 670 | 445,000 |
| 1996/05/02 | 687 | 687 | 673 | 674 | 142,000 |
| 1996/05/01 | 692 | 697 | 690 | 693 | 62,000 |
| 1996/04/30 | 683 | 691 | 673 | 691 | 72,000 |
| 1996/04/26 | 686 | 687 | 682 | 683 | 184,000 |
| 1996/04/25 | 699 | 705 | 687 | 687 | 319,000 |
| 1996/04/24 | 680 | 699 | 680 | 699 | 367,000 |
| 1996/04/23 | 678 | 680 | 673 | 680 | 182,000 |
| 1996/04/22 | 688 | 688 | 675 | 677 | 236,000 |
| 1996/04/19 | 675 | 684 | 672 | 680 | 189,000 |
| 1996/04/18 | 673 | 674 | 665 | 665 | 106,000 |
| 1996/04/17 | 679 | 680 | 673 | 675 | 97,000 |
| 1996/04/16 | 680 | 690 | 677 | 685 | 296,000 |
| 1996/04/15 | 675 | 678 | 665 | 673 | 250,000 |
| 1996/04/12 | 660 | 668 | 657 | 668 | 68,000 |
| 1996/04/11 | 661 | 661 | 658 | 660 | 89,000 |
| 1996/04/10 | 668 | 668 | 658 | 660 | 140,000 |
| 1996/04/09 | 652 | 669 | 650 | 658 | 216,000 |
| 1996/04/08 | 659 | 660 | 645 | 650 | 79,000 |
| 1996/04/05 | 651 | 655 | 644 | 650 | 115,000 |
| 1996/04/04 | 657 | 657 | 650 | 650 | 51,000 |
| 1996/04/03 | 660 | 660 | 647 | 647 | 168,000 |
| 1996/04/02 | 658 | 658 | 648 | 652 | 115,000 |
| 1996/04/01 | 644 | 657 | 644 | 650 | 224,000 |
| 1996/03/29 | 629 | 639 | 629 | 639 | 144,000 |
| 1996/03/28 | 627 | 629 | 620 | 622 | 172,000 |
| 1996/03/27 | 630 | 630 | 625 | 629 | 60,000 |
| 1996/03/26 | 625 | 630 | 625 | 626 | 258,000 |
| 1996/03/25 | 620 | 630 | 611 | 618 | 415,000 |
| 1996/03/22 | 635 | 635 | 615 | 620 | 47,000 |
| 1996/03/21 | 626 | 635 | 621 | 630 | 112,000 |
| 1996/03/19 | 637 | 637 | 620 | 630 | 102,000 |
| 1996/03/18 | 649 | 649 | 630 | 630 | 41,000 |
| 1996/03/15 | 625 | 642 | 625 | 642 | 137,000 |
| 1996/03/14 | 632 | 642 | 626 | 641 | 395,000 |
| 1996/03/13 | 622 | 636 | 622 | 622 | 58,000 |
| 1996/03/12 | 627 | 636 | 627 | 636 | 44,000 |
| 1996/03/11 | 627 | 637 | 627 | 637 | 116,000 |
| 1996/03/08 | 627 | 646 | 627 | 646 | 168,000 |
| 1996/03/07 | 652 | 655 | 640 | 646 | 116,000 |
| 1996/03/06 | 643 | 651 | 639 | 650 | 187,000 |
| 1996/03/05 | 643 | 650 | 639 | 639 | 75,000 |
| 1996/03/04 | 631 | 633 | 631 | 633 | 44,000 |
| 1996/03/01 | 620 | 627 | 618 | 627 | 81,000 |
| 1996/02/29 | 621 | 630 | 618 | 621 | 164,000 |
| 1996/02/28 | 621 | 622 | 619 | 621 | 159,000 |
| 1996/02/27 | 615 | 616 | 611 | 611 | 225,000 |
| 1996/02/26 | 625 | 625 | 615 | 615 | 21,000 |
| 1996/02/23 | 630 | 630 | 610 | 615 | 36,000 |
| 1996/02/22 | 634 | 634 | 623 | 624 | 50,000 |
| 1996/02/21 | 630 | 630 | 623 | 626 | 78,000 |
| 1996/02/20 | 631 | 633 | 630 | 630 | 34,000 |
| 1996/02/19 | 644 | 644 | 639 | 640 | 48,000 |
| 1996/02/16 | 640 | 646 | 640 | 641 | 135,000 |
| 1996/02/15 | 661 | 662 | 650 | 658 | 76,000 |
| 1996/02/14 | 660 | 663 | 653 | 660 | 93,000 |
| 1996/02/13 | 659 | 661 | 655 | 660 | 145,000 |
| 1996/02/09 | 658 | 662 | 655 | 661 | 111,000 |
| 1996/02/08 | 643 | 663 | 643 | 663 | 55,000 |
| 1996/02/07 | 648 | 664 | 645 | 663 | 98,000 |
| 1996/02/06 | 655 | 655 | 642 | 650 | 114,000 |
| 1996/02/05 | 664 | 664 | 656 | 656 | 76,000 |
| 1996/02/02 | 669 | 674 | 661 | 661 | 300,000 |
| 1996/02/01 | 665 | 679 | 664 | 669 | 377,000 |
| 1996/01/31 | 656 | 663 | 655 | 663 | 326,000 |
| 1996/01/30 | 659 | 662 | 645 | 652 | 378,000 |
| 1996/01/29 | 640 | 650 | 638 | 640 | 235,000 |
| 1996/01/26 | 633 | 640 | 633 | 640 | 98,000 |
| 1996/01/25 | 637 | 639 | 630 | 639 | 317,000 |
| 1996/01/24 | 640 | 640 | 633 | 637 | 116,000 |
| 1996/01/23 | 640 | 640 | 636 | 640 | 137,000 |
| 1996/01/22 | 650 | 650 | 636 | 640 | 212,000 |
| 1996/01/19 | 635 | 642 | 629 | 640 | 244,000 |
| 1996/01/18 | 640 | 640 | 615 | 615 | 44,000 |
| 1996/01/17 | 641 | 645 | 635 | 635 | 158,000 |
| 1996/01/16 | 628 | 640 | 628 | 635 | 103,000 |
| 1996/01/12 | 625 | 631 | 625 | 628 | 142,000 |
| 1996/01/11 | 628 | 630 | 620 | 625 | 74,000 |
| 1996/01/10 | 632 | 632 | 625 | 630 | 103,000 |
| 1996/01/09 | 619 | 640 | 618 | 635 | 215,000 |
| 1996/01/08 | 613 | 616 | 595 | 613 | 1,028,000 |
| 1996/01/05 | 620 | 620 | 605 | 610 | 56,000 |
| 1996/01/04 | 620 | 625 | 620 | 625 | 9,000 |