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 |
|---|---|---|---|---|---|
| 2005/12/30 | 417 | 417 | 409 | 409 | 112,000 |
| 2005/12/29 | 420 | 420 | 413 | 414 | 287,000 |
| 2005/12/28 | 407 | 412 | 406 | 410 | 159,000 |
| 2005/12/27 | 409 | 410 | 405 | 405 | 212,000 |
| 2005/12/26 | 409 | 413 | 407 | 409 | 204,000 |
| 2005/12/22 | 410 | 416 | 408 | 409 | 297,000 |
| 2005/12/21 | 412 | 416 | 407 | 407 | 403,000 |
| 2005/12/20 | 404 | 417 | 402 | 415 | 419,000 |
| 2005/12/19 | 415 | 415 | 406 | 412 | 391,000 |
| 2005/12/16 | 418 | 423 | 410 | 419 | 443,000 |
| 2005/12/15 | 427 | 427 | 421 | 421 | 371,000 |
| 2005/12/14 | 429 | 433 | 422 | 422 | 545,000 |
| 2005/12/13 | 434 | 435 | 423 | 430 | 519,000 |
| 2005/12/12 | 440 | 442 | 434 | 435 | 457,000 |
| 2005/12/09 | 430 | 437 | 427 | 436 | 681,000 |
| 2005/12/08 | 435 | 444 | 428 | 433 | 949,000 |
| 2005/12/07 | 431 | 444 | 427 | 437 | 1,487,000 |
| 2005/12/06 | 428 | 434 | 425 | 431 | 1,216,000 |
| 2005/12/05 | 420 | 423 | 415 | 422 | 660,000 |
| 2005/12/02 | 414 | 418 | 408 | 415 | 738,000 |
| 2005/12/01 | 403 | 415 | 403 | 409 | 855,000 |
| 2005/11/30 | 414 | 418 | 409 | 411 | 701,000 |
| 2005/11/29 | 422 | 422 | 412 | 418 | 786,000 |
| 2005/11/28 | 421 | 426 | 421 | 423 | 1,527,000 |
| 2005/11/25 | 405 | 422 | 404 | 417 | 3,232,000 |
| 2005/11/24 | 397 | 406 | 395 | 398 | 1,651,000 |
| 2005/11/22 | 395 | 395 | 388 | 393 | 543,000 |
| 2005/11/21 | 399 | 400 | 390 | 390 | 1,317,000 |
| 2005/11/18 | 390 | 395 | 386 | 389 | 1,366,000 |
| 2005/11/17 | 382 | 388 | 380 | 386 | 2,214,000 |
| 2005/11/16 | 365 | 368 | 360 | 367 | 797,000 |
| 2005/11/15 | 371 | 373 | 354 | 360 | 1,314,000 |
| 2005/11/14 | 355 | 376 | 355 | 375 | 2,827,000 |
| 2005/11/11 | 342 | 350 | 341 | 349 | 597,000 |
| 2005/11/10 | 346 | 347 | 340 | 344 | 482,000 |
| 2005/11/09 | 348 | 351 | 345 | 348 | 550,000 |
| 2005/11/08 | 345 | 347 | 337 | 346 | 958,000 |
| 2005/11/07 | 342 | 342 | 339 | 342 | 489,000 |
| 2005/11/04 | 338 | 339 | 335 | 337 | 471,000 |
| 2005/11/02 | 337 | 337 | 335 | 335 | 221,000 |
| 2005/11/01 | 334 | 337 | 333 | 337 | 195,000 |
| 2005/10/31 | 332 | 333 | 329 | 332 | 226,000 |
| 2005/10/28 | 330 | 330 | 326 | 328 | 356,000 |
| 2005/10/27 | 329 | 330 | 325 | 328 | 293,000 |
| 2005/10/26 | 328 | 328 | 326 | 327 | 227,000 |
| 2005/10/25 | 324 | 328 | 324 | 326 | 213,000 |
| 2005/10/24 | 326 | 326 | 321 | 321 | 132,000 |
| 2005/10/21 | 323 | 325 | 321 | 325 | 154,000 |
| 2005/10/20 | 326 | 326 | 323 | 325 | 147,000 |
| 2005/10/19 | 326 | 326 | 321 | 323 | 155,000 |
| 2005/10/18 | 322 | 324 | 321 | 324 | 162,000 |
| 2005/10/17 | 325 | 326 | 318 | 321 | 310,000 |
| 2005/10/14 | 330 | 330 | 326 | 327 | 173,000 |
| 2005/10/13 | 330 | 331 | 325 | 328 | 186,000 |
| 2005/10/12 | 330 | 334 | 330 | 330 | 326,000 |
| 2005/10/11 | 326 | 329 | 324 | 329 | 275,000 |
| 2005/10/07 | 320 | 325 | 320 | 322 | 225,000 |
| 2005/10/06 | 329 | 330 | 323 | 323 | 263,000 |
| 2005/10/05 | 332 | 334 | 328 | 330 | 383,000 |
| 2005/10/04 | 334 | 335 | 331 | 333 | 258,000 |
| 2005/10/03 | 339 | 340 | 332 | 334 | 344,000 |
| 2005/09/30 | 345 | 346 | 341 | 341 | 302,000 |
| 2005/09/29 | 348 | 354 | 343 | 347 | 464,000 |
| 2005/09/28 | 344 | 346 | 343 | 345 | 295,000 |
| 2005/09/27 | 346 | 346 | 339 | 343 | 345,000 |
| 2005/09/26 | 339 | 347 | 336 | 347 | 552,000 |
| 2005/09/22 | 335 | 337 | 331 | 336 | 307,000 |
| 2005/09/21 | 339 | 339 | 334 | 334 | 399,000 |
| 2005/09/20 | 336 | 340 | 336 | 340 | 332,000 |
| 2005/09/16 | 336 | 338 | 335 | 337 | 291,000 |
| 2005/09/15 | 335 | 336 | 334 | 336 | 186,000 |
| 2005/09/14 | 338 | 339 | 335 | 336 | 204,000 |
| 2005/09/13 | 335 | 339 | 335 | 338 | 227,000 |
| 2005/09/12 | 336 | 337 | 331 | 334 | 153,000 |
| 2005/09/09 | 332 | 332 | 329 | 332 | 379,000 |
| 2005/09/08 | 331 | 333 | 327 | 328 | 308,000 |
| 2005/09/07 | 335 | 335 | 330 | 331 | 306,000 |
| 2005/09/06 | 334 | 338 | 334 | 334 | 249,000 |
| 2005/09/05 | 338 | 339 | 334 | 334 | 422,000 |
| 2005/09/02 | 342 | 347 | 335 | 337 | 894,000 |
| 2005/09/01 | 341 | 344 | 341 | 343 | 470,000 |
| 2005/08/31 | 338 | 341 | 337 | 340 | 243,000 |
| 2005/08/30 | 339 | 340 | 338 | 338 | 211,000 |
| 2005/08/29 | 337 | 339 | 337 | 338 | 193,000 |
| 2005/08/26 | 338 | 338 | 337 | 337 | 185,000 |
| 2005/08/25 | 336 | 338 | 336 | 337 | 177,000 |
| 2005/08/24 | 338 | 339 | 336 | 339 | 191,000 |
| 2005/08/23 | 343 | 344 | 340 | 340 | 223,000 |
| 2005/08/22 | 340 | 343 | 338 | 343 | 336,000 |
| 2005/08/19 | 342 | 342 | 338 | 338 | 197,000 |
| 2005/08/18 | 347 | 350 | 343 | 343 | 236,000 |
| 2005/08/17 | 350 | 352 | 347 | 347 | 219,000 |
| 2005/08/16 | 350 | 354 | 348 | 352 | 458,000 |
| 2005/08/15 | 347 | 356 | 343 | 349 | 679,000 |
| 2005/08/12 | 345 | 345 | 340 | 343 | 359,000 |
| 2005/08/11 | 341 | 342 | 339 | 340 | 322,000 |
| 2005/08/10 | 337 | 342 | 335 | 338 | 291,000 |
| 2005/08/09 | 330 | 338 | 329 | 335 | 377,000 |
| 2005/08/08 | 317 | 327 | 316 | 326 | 275,000 |
| 2005/08/05 | 330 | 332 | 324 | 327 | 477,000 |
| 2005/08/04 | 331 | 336 | 330 | 333 | 347,000 |
| 2005/08/03 | 338 | 338 | 335 | 336 | 177,000 |
| 2005/08/02 | 340 | 341 | 337 | 338 | 346,000 |
| 2005/08/01 | 337 | 342 | 337 | 340 | 216,000 |
| 2005/07/29 | 347 | 347 | 339 | 342 | 493,000 |
| 2005/07/28 | 348 | 348 | 343 | 344 | 371,000 |
| 2005/07/27 | 346 | 350 | 343 | 346 | 699,000 |
| 2005/07/26 | 340 | 347 | 338 | 347 | 487,000 |
| 2005/07/25 | 338 | 345 | 338 | 342 | 321,000 |
| 2005/07/22 | 343 | 343 | 335 | 341 | 331,000 |
| 2005/07/21 | 345 | 345 | 341 | 342 | 383,000 |
| 2005/07/20 | 336 | 344 | 335 | 344 | 471,000 |
| 2005/07/19 | 334 | 337 | 334 | 335 | 331,000 |
| 2005/07/15 | 341 | 341 | 337 | 338 | 222,000 |
| 2005/07/14 | 344 | 344 | 338 | 341 | 261,000 |
| 2005/07/13 | 341 | 344 | 335 | 342 | 570,000 |
| 2005/07/12 | 347 | 354 | 342 | 343 | 2,172,000 |
| 2005/07/11 | 335 | 346 | 332 | 345 | 1,322,000 |
| 2005/07/08 | 328 | 335 | 328 | 334 | 575,000 |
| 2005/07/07 | 337 | 337 | 332 | 333 | 669,000 |
| 2005/07/06 | 341 | 341 | 336 | 339 | 439,000 |
| 2005/07/05 | 343 | 343 | 337 | 339 | 439,000 |
| 2005/07/04 | 347 | 347 | 340 | 344 | 611,000 |
| 2005/07/01 | 343 | 350 | 343 | 347 | 750,000 |
| 2005/06/30 | 339 | 348 | 339 | 343 | 801,000 |
| 2005/06/29 | 340 | 343 | 338 | 341 | 517,000 |
| 2005/06/28 | 336 | 342 | 336 | 339 | 438,000 |
| 2005/06/27 | 338 | 340 | 334 | 337 | 453,000 |
| 2005/06/24 | 337 | 341 | 334 | 339 | 731,000 |
| 2005/06/23 | 338 | 345 | 336 | 343 | 1,108,000 |
| 2005/06/22 | 345 | 350 | 340 | 340 | 2,161,000 |
| 2005/06/21 | 328 | 343 | 327 | 341 | 2,523,000 |
| 2005/06/20 | 321 | 327 | 321 | 325 | 452,000 |
| 2005/06/17 | 323 | 323 | 316 | 320 | 466,000 |
| 2005/06/16 | 317 | 324 | 316 | 320 | 846,000 |
| 2005/06/15 | 304 | 315 | 304 | 314 | 621,000 |
| 2005/06/14 | 305 | 310 | 305 | 307 | 403,000 |
| 2005/06/13 | 306 | 308 | 304 | 307 | 184,000 |
| 2005/06/10 | 307 | 309 | 302 | 306 | 286,000 |
| 2005/06/09 | 309 | 309 | 304 | 307 | 296,000 |
| 2005/06/08 | 305 | 310 | 304 | 309 | 442,000 |
| 2005/06/07 | 305 | 305 | 302 | 305 | 344,000 |
| 2005/06/06 | 303 | 304 | 300 | 303 | 155,000 |
| 2005/06/03 | 304 | 305 | 298 | 305 | 315,000 |
| 2005/06/02 | 299 | 303 | 298 | 303 | 452,000 |
| 2005/06/01 | 293 | 300 | 291 | 298 | 401,000 |
| 2005/05/31 | 291 | 293 | 289 | 293 | 95,000 |
| 2005/05/30 | 288 | 292 | 287 | 292 | 128,000 |
| 2005/05/27 | 290 | 291 | 284 | 287 | 163,000 |
| 2005/05/26 | 289 | 292 | 284 | 288 | 154,000 |
| 2005/05/25 | 292 | 293 | 284 | 289 | 143,000 |
| 2005/05/24 | 295 | 296 | 292 | 295 | 277,000 |
| 2005/05/23 | 291 | 294 | 289 | 292 | 174,000 |
| 2005/05/20 | 290 | 290 | 288 | 288 | 113,000 |
| 2005/05/19 | 290 | 290 | 287 | 289 | 197,000 |
| 2005/05/18 | 288 | 288 | 285 | 287 | 150,000 |
| 2005/05/17 | 292 | 293 | 287 | 287 | 384,000 |
| 2005/05/16 | 284 | 296 | 284 | 287 | 400,000 |
| 2005/05/13 | 290 | 290 | 286 | 289 | 118,000 |
| 2005/05/12 | 289 | 292 | 288 | 290 | 251,000 |
| 2005/05/11 | 291 | 291 | 286 | 290 | 131,000 |
| 2005/05/10 | 291 | 292 | 287 | 290 | 142,000 |
| 2005/05/09 | 292 | 292 | 287 | 290 | 209,000 |
| 2005/05/06 | 287 | 289 | 284 | 289 | 181,000 |
| 2005/05/02 | 283 | 284 | 281 | 282 | 89,000 |
| 2005/04/28 | 281 | 284 | 280 | 282 | 64,000 |
| 2005/04/27 | 282 | 284 | 281 | 284 | 46,000 |
| 2005/04/26 | 282 | 284 | 280 | 284 | 83,000 |
| 2005/04/25 | 278 | 285 | 278 | 280 | 237,000 |
| 2005/04/22 | 289 | 290 | 281 | 283 | 158,000 |
| 2005/04/21 | 272 | 280 | 270 | 279 | 190,000 |
| 2005/04/20 | 285 | 285 | 280 | 281 | 172,000 |
| 2005/04/19 | 274 | 282 | 271 | 281 | 233,000 |
| 2005/04/18 | 269 | 279 | 264 | 274 | 538,000 |
| 2005/04/15 | 284 | 289 | 282 | 284 | 414,000 |
| 2005/04/14 | 288 | 290 | 283 | 290 | 305,000 |
| 2005/04/13 | 291 | 293 | 290 | 292 | 254,000 |
| 2005/04/12 | 296 | 298 | 296 | 296 | 128,000 |
| 2005/04/11 | 302 | 302 | 298 | 299 | 177,000 |
| 2005/04/08 | 301 | 305 | 300 | 305 | 176,000 |
| 2005/04/07 | 301 | 302 | 300 | 301 | 184,000 |
| 2005/04/06 | 302 | 302 | 298 | 300 | 347,000 |
| 2005/04/05 | 292 | 300 | 286 | 300 | 549,000 |
| 2005/04/04 | 284 | 290 | 284 | 290 | 150,000 |
| 2005/04/01 | 282 | 288 | 281 | 288 | 191,000 |
| 2005/03/31 | 281 | 292 | 281 | 286 | 515,000 |
| 2005/03/30 | 279 | 285 | 279 | 281 | 361,000 |
| 2005/03/29 | 293 | 296 | 289 | 289 | 319,000 |
| 2005/03/28 | 293 | 297 | 292 | 296 | 253,000 |
| 2005/03/25 | 305 | 305 | 298 | 301 | 295,000 |
| 2005/03/24 | 307 | 307 | 302 | 303 | 253,000 |
| 2005/03/23 | 307 | 307 | 302 | 306 | 251,000 |
| 2005/03/22 | 309 | 309 | 305 | 307 | 377,000 |
| 2005/03/18 | 304 | 308 | 304 | 307 | 258,000 |
| 2005/03/17 | 303 | 305 | 301 | 303 | 395,000 |
| 2005/03/16 | 305 | 307 | 303 | 306 | 305,000 |
| 2005/03/15 | 310 | 311 | 306 | 306 | 423,000 |
| 2005/03/14 | 309 | 309 | 305 | 306 | 354,000 |
| 2005/03/11 | 305 | 308 | 304 | 307 | 511,000 |
| 2005/03/10 | 304 | 306 | 302 | 302 | 319,000 |
| 2005/03/09 | 303 | 308 | 303 | 304 | 403,000 |
| 2005/03/08 | 307 | 308 | 303 | 304 | 364,000 |
| 2005/03/07 | 309 | 315 | 305 | 307 | 935,000 |
| 2005/03/04 | 298 | 307 | 295 | 304 | 1,051,000 |
| 2005/03/03 | 297 | 299 | 295 | 299 | 403,000 |
| 2005/03/02 | 301 | 302 | 298 | 298 | 424,000 |
| 2005/03/01 | 293 | 303 | 292 | 300 | 683,000 |
| 2005/02/28 | 296 | 297 | 294 | 294 | 512,000 |
| 2005/02/25 | 289 | 296 | 289 | 294 | 676,000 |
| 2005/02/24 | 285 | 289 | 283 | 289 | 379,000 |
| 2005/02/23 | 283 | 286 | 279 | 283 | 707,000 |
| 2005/02/22 | 291 | 292 | 288 | 288 | 696,000 |
| 2005/02/21 | 286 | 293 | 283 | 290 | 1,352,000 |
| 2005/02/18 | 278 | 286 | 277 | 283 | 808,000 |
| 2005/02/17 | 278 | 280 | 274 | 278 | 554,000 |
| 2005/02/16 | 277 | 281 | 276 | 280 | 1,319,000 |
| 2005/02/15 | 275 | 276 | 273 | 274 | 376,000 |
| 2005/02/14 | 278 | 278 | 273 | 274 | 345,000 |
| 2005/02/10 | 275 | 275 | 270 | 274 | 374,000 |
| 2005/02/09 | 276 | 276 | 273 | 274 | 360,000 |
| 2005/02/08 | 275 | 278 | 273 | 273 | 646,000 |
| 2005/02/07 | 274 | 274 | 272 | 274 | 425,000 |
| 2005/02/04 | 274 | 275 | 271 | 272 | 572,000 |
| 2005/02/03 | 272 | 275 | 269 | 274 | 929,000 |
| 2005/02/02 | 270 | 273 | 268 | 272 | 1,745,000 |
| 2005/02/01 | 265 | 266 | 262 | 265 | 310,000 |
| 2005/01/31 | 261 | 267 | 261 | 264 | 657,000 |
| 2005/01/28 | 259 | 262 | 258 | 261 | 445,000 |
| 2005/01/27 | 260 | 260 | 258 | 260 | 181,000 |
| 2005/01/26 | 260 | 261 | 259 | 260 | 346,000 |
| 2005/01/25 | 260 | 260 | 257 | 259 | 175,000 |
| 2005/01/24 | 261 | 261 | 259 | 259 | 367,000 |
| 2005/01/21 | 258 | 262 | 257 | 260 | 579,000 |
| 2005/01/20 | 259 | 259 | 257 | 259 | 151,000 |
| 2005/01/19 | 261 | 262 | 259 | 259 | 243,000 |
| 2005/01/18 | 264 | 264 | 261 | 262 | 285,000 |
| 2005/01/17 | 263 | 266 | 261 | 264 | 664,000 |
| 2005/01/14 | 260 | 263 | 258 | 260 | 451,000 |
| 2005/01/13 | 265 | 266 | 262 | 262 | 201,000 |
| 2005/01/12 | 263 | 270 | 263 | 265 | 695,000 |
| 2005/01/11 | 264 | 265 | 262 | 263 | 361,000 |
| 2005/01/07 | 263 | 264 | 261 | 263 | 198,000 |
| 2005/01/06 | 262 | 262 | 260 | 262 | 96,000 |
| 2005/01/05 | 261 | 265 | 259 | 262 | 334,000 |
| 2005/01/04 | 261 | 261 | 258 | 259 | 37,000 |