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 |
|---|---|---|---|---|---|
| 2003/12/30 | 187 | 190 | 187 | 189 | 118,000 |
| 2003/12/29 | 186 | 188 | 185 | 187 | 107,000 |
| 2003/12/26 | 187 | 188 | 186 | 186 | 97,000 |
| 2003/12/25 | 185 | 187 | 183 | 184 | 163,000 |
| 2003/12/24 | 189 | 189 | 187 | 188 | 92,000 |
| 2003/12/22 | 190 | 191 | 188 | 190 | 124,000 |
| 2003/12/19 | 189 | 190 | 188 | 190 | 85,000 |
| 2003/12/18 | 188 | 190 | 187 | 188 | 41,000 |
| 2003/12/17 | 187 | 192 | 187 | 187 | 115,000 |
| 2003/12/16 | 191 | 191 | 187 | 187 | 76,000 |
| 2003/12/15 | 192 | 193 | 190 | 190 | 103,000 |
| 2003/12/12 | 194 | 194 | 189 | 192 | 237,000 |
| 2003/12/11 | 191 | 196 | 189 | 191 | 278,000 |
| 2003/12/10 | 185 | 188 | 184 | 188 | 64,000 |
| 2003/12/09 | 187 | 187 | 184 | 186 | 45,000 |
| 2003/12/08 | 188 | 188 | 186 | 188 | 64,000 |
| 2003/12/05 | 187 | 189 | 186 | 188 | 64,000 |
| 2003/12/04 | 183 | 186 | 183 | 184 | 36,000 |
| 2003/12/03 | 181 | 186 | 181 | 182 | 63,000 |
| 2003/12/02 | 183 | 185 | 182 | 184 | 49,000 |
| 2003/12/01 | 179 | 186 | 175 | 184 | 59,000 |
| 2003/11/28 | 182 | 182 | 180 | 180 | 60,000 |
| 2003/11/27 | 182 | 183 | 182 | 182 | 115,000 |
| 2003/11/26 | 183 | 184 | 182 | 182 | 65,000 |
| 2003/11/25 | 179 | 180 | 179 | 180 | 116,000 |
| 2003/11/21 | 179 | 182 | 179 | 180 | 93,000 |
| 2003/11/20 | 180 | 187 | 180 | 187 | 108,000 |
| 2003/11/19 | 174 | 178 | 173 | 177 | 95,000 |
| 2003/11/18 | 183 | 183 | 172 | 174 | 134,000 |
| 2003/11/17 | 188 | 188 | 184 | 184 | 80,000 |
| 2003/11/14 | 190 | 191 | 188 | 189 | 53,000 |
| 2003/11/13 | 188 | 190 | 188 | 189 | 36,000 |
| 2003/11/12 | 190 | 192 | 188 | 188 | 56,000 |
| 2003/11/11 | 190 | 193 | 186 | 192 | 139,000 |
| 2003/11/10 | 193 | 194 | 192 | 192 | 18,000 |
| 2003/11/07 | 191 | 193 | 191 | 193 | 27,000 |
| 2003/11/06 | 190 | 195 | 190 | 191 | 94,000 |
| 2003/11/05 | 190 | 193 | 190 | 191 | 63,000 |
| 2003/11/04 | 190 | 194 | 190 | 192 | 75,000 |
| 2003/10/31 | 190 | 195 | 188 | 190 | 145,000 |
| 2003/10/30 | 189 | 189 | 187 | 189 | 39,000 |
| 2003/10/29 | 189 | 189 | 187 | 187 | 46,000 |
| 2003/10/28 | 186 | 188 | 185 | 187 | 45,000 |
| 2003/10/27 | 186 | 187 | 186 | 186 | 33,000 |
| 2003/10/24 | 189 | 190 | 185 | 186 | 107,000 |
| 2003/10/23 | 193 | 193 | 189 | 189 | 140,000 |
| 2003/10/22 | 195 | 195 | 193 | 194 | 177,000 |
| 2003/10/21 | 195 | 195 | 193 | 193 | 125,000 |
| 2003/10/20 | 194 | 194 | 191 | 193 | 117,000 |
| 2003/10/17 | 193 | 194 | 192 | 192 | 95,000 |
| 2003/10/16 | 193 | 194 | 192 | 192 | 69,000 |
| 2003/10/15 | 194 | 195 | 193 | 193 | 90,000 |
| 2003/10/14 | 194 | 195 | 194 | 194 | 80,000 |
| 2003/10/10 | 194 | 195 | 193 | 193 | 112,000 |
| 2003/10/09 | 194 | 195 | 193 | 194 | 57,000 |
| 2003/10/08 | 195 | 196 | 194 | 195 | 102,000 |
| 2003/10/07 | 195 | 196 | 194 | 194 | 68,000 |
| 2003/10/06 | 193 | 197 | 193 | 193 | 121,000 |
| 2003/10/03 | 193 | 197 | 193 | 194 | 26,000 |
| 2003/10/02 | 192 | 197 | 192 | 197 | 77,000 |
| 2003/10/01 | 188 | 191 | 188 | 191 | 77,000 |
| 2003/09/30 | 192 | 192 | 187 | 191 | 100,000 |
| 2003/09/29 | 196 | 196 | 190 | 191 | 93,000 |
| 2003/09/26 | 195 | 196 | 194 | 195 | 54,000 |
| 2003/09/25 | 200 | 200 | 192 | 197 | 90,000 |
| 2003/09/24 | 203 | 207 | 201 | 202 | 99,000 |
| 2003/09/22 | 205 | 205 | 200 | 203 | 154,000 |
| 2003/09/19 | 208 | 208 | 204 | 205 | 198,000 |
| 2003/09/18 | 206 | 207 | 205 | 205 | 126,000 |
| 2003/09/17 | 207 | 208 | 206 | 207 | 136,000 |
| 2003/09/16 | 207 | 210 | 206 | 207 | 161,000 |
| 2003/09/12 | 203 | 207 | 202 | 206 | 313,000 |
| 2003/09/11 | 203 | 205 | 201 | 203 | 208,000 |
| 2003/09/10 | 200 | 206 | 200 | 203 | 339,000 |
| 2003/09/09 | 199 | 201 | 198 | 199 | 200,000 |
| 2003/09/08 | 197 | 199 | 197 | 198 | 91,000 |
| 2003/09/05 | 197 | 198 | 197 | 197 | 99,000 |
| 2003/09/04 | 197 | 198 | 196 | 197 | 125,000 |
| 2003/09/03 | 198 | 199 | 197 | 197 | 150,000 |
| 2003/09/02 | 200 | 200 | 197 | 198 | 305,000 |
| 2003/09/01 | 200 | 201 | 198 | 198 | 302,000 |
| 2003/08/29 | 198 | 200 | 198 | 199 | 159,000 |
| 2003/08/28 | 201 | 201 | 198 | 199 | 156,000 |
| 2003/08/27 | 200 | 200 | 198 | 199 | 168,000 |
| 2003/08/26 | 199 | 200 | 197 | 198 | 185,000 |
| 2003/08/25 | 200 | 201 | 198 | 198 | 183,000 |
| 2003/08/22 | 201 | 201 | 200 | 200 | 171,000 |
| 2003/08/21 | 201 | 201 | 198 | 200 | 151,000 |
| 2003/08/20 | 199 | 202 | 199 | 202 | 164,000 |
| 2003/08/19 | 202 | 203 | 195 | 200 | 509,000 |
| 2003/08/18 | 209 | 210 | 205 | 209 | 133,000 |
| 2003/08/15 | 203 | 206 | 203 | 204 | 99,000 |
| 2003/08/14 | 204 | 204 | 201 | 204 | 47,000 |
| 2003/08/13 | 202 | 204 | 199 | 204 | 57,000 |
| 2003/08/12 | 201 | 202 | 199 | 201 | 79,000 |
| 2003/08/11 | 202 | 202 | 199 | 200 | 37,000 |
| 2003/08/08 | 204 | 204 | 200 | 200 | 99,000 |
| 2003/08/07 | 201 | 205 | 200 | 205 | 128,000 |
| 2003/08/06 | 200 | 205 | 200 | 201 | 124,000 |
| 2003/08/05 | 204 | 206 | 201 | 202 | 145,000 |
| 2003/08/04 | 202 | 206 | 202 | 204 | 144,000 |
| 2003/08/01 | 205 | 206 | 202 | 202 | 140,000 |
| 2003/07/31 | 206 | 207 | 204 | 205 | 119,000 |
| 2003/07/30 | 203 | 206 | 202 | 206 | 139,000 |
| 2003/07/29 | 200 | 205 | 200 | 203 | 146,000 |
| 2003/07/28 | 202 | 205 | 202 | 203 | 106,000 |
| 2003/07/25 | 201 | 201 | 196 | 198 | 169,000 |
| 2003/07/24 | 204 | 206 | 200 | 201 | 183,000 |
| 2003/07/23 | 197 | 205 | 197 | 205 | 180,000 |
| 2003/07/22 | 198 | 202 | 194 | 202 | 277,000 |
| 2003/07/18 | 190 | 201 | 190 | 198 | 237,000 |
| 2003/07/17 | 204 | 207 | 200 | 200 | 224,000 |
| 2003/07/16 | 210 | 212 | 206 | 206 | 335,000 |
| 2003/07/15 | 211 | 213 | 209 | 209 | 195,000 |
| 2003/07/14 | 208 | 214 | 206 | 212 | 279,000 |
| 2003/07/11 | 209 | 211 | 205 | 208 | 195,000 |
| 2003/07/10 | 209 | 214 | 208 | 210 | 160,000 |
| 2003/07/09 | 208 | 212 | 208 | 211 | 242,000 |
| 2003/07/08 | 212 | 213 | 208 | 208 | 217,000 |
| 2003/07/07 | 214 | 218 | 210 | 211 | 408,000 |
| 2003/07/04 | 208 | 214 | 205 | 213 | 561,000 |
| 2003/07/03 | 213 | 215 | 203 | 204 | 412,000 |
| 2003/07/02 | 215 | 217 | 211 | 212 | 410,000 |
| 2003/07/01 | 213 | 221 | 212 | 218 | 1,510,000 |
| 2003/06/30 | 211 | 211 | 206 | 209 | 1,018,000 |
| 2003/06/27 | 196 | 198 | 195 | 196 | 188,000 |
| 2003/06/26 | 193 | 198 | 193 | 195 | 183,000 |
| 2003/06/25 | 193 | 197 | 193 | 196 | 168,000 |
| 2003/06/24 | 198 | 201 | 195 | 196 | 232,000 |
| 2003/06/23 | 204 | 204 | 199 | 202 | 271,000 |
| 2003/06/20 | 198 | 211 | 198 | 203 | 678,000 |
| 2003/06/19 | 194 | 203 | 193 | 200 | 377,000 |
| 2003/06/18 | 196 | 198 | 190 | 195 | 157,000 |
| 2003/06/17 | 200 | 202 | 195 | 196 | 272,000 |
| 2003/06/16 | 199 | 209 | 198 | 202 | 951,000 |
| 2003/06/13 | 190 | 199 | 188 | 199 | 718,000 |
| 2003/06/12 | 193 | 196 | 189 | 189 | 337,000 |
| 2003/06/11 | 188 | 189 | 187 | 189 | 265,000 |
| 2003/06/10 | 189 | 191 | 188 | 188 | 274,000 |
| 2003/06/09 | 189 | 189 | 187 | 189 | 156,000 |
| 2003/06/06 | 186 | 189 | 186 | 189 | 97,000 |
| 2003/06/05 | 189 | 190 | 187 | 187 | 197,000 |
| 2003/06/04 | 195 | 199 | 186 | 187 | 835,000 |
| 2003/06/03 | 182 | 191 | 182 | 191 | 760,000 |
| 2003/06/02 | 185 | 185 | 181 | 181 | 111,000 |
| 2003/05/30 | 185 | 185 | 182 | 182 | 70,000 |
| 2003/05/29 | 183 | 185 | 182 | 182 | 101,000 |
| 2003/05/28 | 181 | 185 | 181 | 182 | 52,000 |
| 2003/05/27 | 184 | 185 | 180 | 180 | 63,000 |
| 2003/05/26 | 185 | 187 | 184 | 184 | 54,000 |
| 2003/05/23 | 184 | 188 | 181 | 187 | 70,000 |
| 2003/05/22 | 189 | 190 | 183 | 186 | 120,000 |
| 2003/05/21 | 186 | 188 | 186 | 188 | 27,000 |
| 2003/05/20 | 187 | 189 | 185 | 189 | 72,000 |
| 2003/05/19 | 187 | 187 | 185 | 185 | 38,000 |
| 2003/05/16 | 188 | 191 | 188 | 188 | 41,000 |
| 2003/05/15 | 189 | 192 | 189 | 189 | 60,000 |
| 2003/05/14 | 190 | 192 | 186 | 188 | 72,000 |
| 2003/05/13 | 189 | 191 | 189 | 190 | 54,000 |
| 2003/05/12 | 190 | 192 | 188 | 192 | 46,000 |
| 2003/05/09 | 186 | 189 | 185 | 189 | 62,000 |
| 2003/05/08 | 189 | 189 | 186 | 186 | 58,000 |
| 2003/05/07 | 189 | 190 | 189 | 190 | 44,000 |
| 2003/05/06 | 192 | 192 | 189 | 189 | 71,000 |
| 2003/05/02 | 190 | 193 | 189 | 192 | 88,000 |
| 2003/05/01 | 188 | 191 | 188 | 189 | 51,000 |
| 2003/04/30 | 189 | 190 | 188 | 188 | 40,000 |
| 2003/04/28 | 188 | 190 | 185 | 185 | 117,000 |
| 2003/04/25 | 184 | 191 | 184 | 191 | 98,000 |
| 2003/04/24 | 189 | 190 | 184 | 184 | 85,000 |
| 2003/04/23 | 190 | 192 | 190 | 191 | 63,000 |
| 2003/04/22 | 194 | 194 | 190 | 190 | 123,000 |
| 2003/04/21 | 192 | 195 | 190 | 195 | 91,000 |
| 2003/04/18 | 187 | 192 | 187 | 192 | 91,000 |
| 2003/04/17 | 188 | 189 | 187 | 187 | 98,000 |
| 2003/04/16 | 190 | 190 | 188 | 189 | 61,000 |
| 2003/04/15 | 190 | 190 | 187 | 187 | 118,000 |
| 2003/04/14 | 190 | 190 | 186 | 188 | 97,000 |
| 2003/04/11 | 188 | 190 | 187 | 190 | 68,000 |
| 2003/04/10 | 190 | 190 | 188 | 188 | 69,000 |
| 2003/04/09 | 190 | 191 | 188 | 191 | 121,000 |
| 2003/04/08 | 186 | 193 | 186 | 193 | 158,000 |
| 2003/04/07 | 186 | 190 | 185 | 187 | 71,000 |
| 2003/04/04 | 180 | 190 | 180 | 189 | 151,000 |
| 2003/04/03 | 183 | 183 | 178 | 181 | 96,000 |
| 2003/04/02 | 177 | 183 | 177 | 183 | 112,000 |
| 2003/04/01 | 175 | 178 | 175 | 178 | 170,000 |
| 2003/03/31 | 177 | 177 | 173 | 175 | 68,000 |
| 2003/03/28 | 183 | 183 | 178 | 180 | 93,000 |
| 2003/03/27 | 182 | 184 | 181 | 184 | 76,000 |
| 2003/03/26 | 181 | 184 | 170 | 178 | 136,000 |
| 2003/03/25 | 190 | 190 | 180 | 188 | 170,000 |
| 2003/03/24 | 187 | 191 | 183 | 191 | 163,000 |
| 2003/03/20 | 178 | 183 | 175 | 183 | 125,000 |
| 2003/03/19 | 176 | 176 | 170 | 173 | 98,000 |
| 2003/03/18 | 183 | 183 | 176 | 176 | 66,000 |
| 2003/03/17 | 179 | 179 | 175 | 175 | 115,000 |
| 2003/03/14 | 170 | 182 | 170 | 179 | 264,000 |
| 2003/03/13 | 179 | 180 | 176 | 180 | 53,000 |
| 2003/03/12 | 175 | 177 | 175 | 175 | 69,000 |
| 2003/03/11 | 177 | 180 | 172 | 172 | 68,000 |
| 2003/03/10 | 181 | 181 | 173 | 174 | 98,000 |
| 2003/03/07 | 189 | 189 | 181 | 181 | 127,000 |
| 2003/03/06 | 192 | 192 | 186 | 186 | 78,000 |
| 2003/03/05 | 192 | 192 | 190 | 191 | 87,000 |
| 2003/03/04 | 193 | 193 | 185 | 193 | 206,000 |
| 2003/03/03 | 180 | 198 | 180 | 195 | 252,000 |
| 2003/02/28 | 181 | 182 | 178 | 180 | 78,000 |
| 2003/02/27 | 176 | 176 | 174 | 174 | 112,000 |
| 2003/02/26 | 180 | 180 | 174 | 175 | 140,000 |
| 2003/02/25 | 180 | 181 | 179 | 179 | 184,000 |
| 2003/02/24 | 181 | 182 | 180 | 180 | 121,000 |
| 2003/02/21 | 186 | 188 | 184 | 185 | 173,000 |
| 2003/02/20 | 182 | 187 | 182 | 186 | 116,000 |
| 2003/02/19 | 187 | 187 | 183 | 183 | 60,000 |
| 2003/02/18 | 186 | 187 | 183 | 187 | 136,000 |
| 2003/02/17 | 186 | 188 | 181 | 181 | 79,000 |
| 2003/02/14 | 182 | 184 | 181 | 184 | 118,000 |
| 2003/02/13 | 183 | 183 | 177 | 181 | 133,000 |
| 2003/02/12 | 182 | 183 | 180 | 183 | 110,000 |
| 2003/02/10 | 178 | 180 | 177 | 179 | 72,000 |
| 2003/02/07 | 176 | 178 | 175 | 177 | 75,000 |
| 2003/02/06 | 177 | 177 | 173 | 175 | 203,000 |
| 2003/02/05 | 178 | 180 | 173 | 173 | 189,000 |
| 2003/02/04 | 180 | 183 | 177 | 180 | 61,000 |
| 2003/02/03 | 172 | 178 | 172 | 176 | 60,000 |
| 2003/01/31 | 172 | 174 | 170 | 170 | 70,000 |
| 2003/01/30 | 174 | 175 | 171 | 172 | 95,000 |
| 2003/01/29 | 174 | 177 | 171 | 171 | 69,000 |
| 2003/01/28 | 176 | 178 | 170 | 174 | 134,000 |
| 2003/01/27 | 178 | 178 | 175 | 176 | 119,000 |
| 2003/01/24 | 183 | 184 | 181 | 181 | 99,000 |
| 2003/01/23 | 184 | 185 | 182 | 183 | 90,000 |
| 2003/01/22 | 187 | 187 | 184 | 186 | 267,000 |
| 2003/01/21 | 179 | 187 | 178 | 186 | 103,000 |
| 2003/01/20 | 173 | 181 | 173 | 181 | 85,000 |
| 2003/01/17 | 171 | 174 | 171 | 173 | 54,000 |
| 2003/01/16 | 172 | 174 | 168 | 171 | 88,000 |
| 2003/01/15 | 168 | 177 | 168 | 172 | 149,000 |
| 2003/01/14 | 167 | 168 | 165 | 166 | 65,000 |
| 2003/01/10 | 166 | 166 | 164 | 166 | 56,000 |
| 2003/01/09 | 162 | 166 | 159 | 166 | 61,000 |
| 2003/01/08 | 168 | 168 | 165 | 166 | 52,000 |
| 2003/01/07 | 165 | 167 | 164 | 167 | 71,000 |
| 2003/01/06 | 163 | 165 | 162 | 164 | 46,000 |