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 |
|---|---|---|---|---|---|
| 2006/12/29 | 321 | 324 | 321 | 323 | 99,000 |
| 2006/12/28 | 320 | 321 | 318 | 321 | 109,000 |
| 2006/12/27 | 319 | 319 | 318 | 319 | 110,000 |
| 2006/12/26 | 315 | 316 | 310 | 315 | 212,000 |
| 2006/12/25 | 318 | 319 | 310 | 310 | 425,000 |
| 2006/12/22 | 318 | 320 | 318 | 319 | 167,000 |
| 2006/12/21 | 321 | 322 | 318 | 320 | 217,000 |
| 2006/12/20 | 318 | 321 | 317 | 319 | 136,000 |
| 2006/12/19 | 319 | 320 | 315 | 315 | 130,000 |
| 2006/12/18 | 323 | 324 | 317 | 319 | 455,000 |
| 2006/12/15 | 323 | 326 | 322 | 325 | 107,000 |
| 2006/12/14 | 329 | 329 | 324 | 325 | 143,000 |
| 2006/12/13 | 322 | 325 | 320 | 325 | 128,000 |
| 2006/12/12 | 325 | 325 | 320 | 322 | 174,000 |
| 2006/12/11 | 318 | 323 | 317 | 323 | 248,000 |
| 2006/12/08 | 324 | 324 | 319 | 320 | 276,000 |
| 2006/12/07 | 319 | 321 | 315 | 320 | 171,000 |
| 2006/12/06 | 311 | 319 | 311 | 317 | 260,000 |
| 2006/12/05 | 315 | 318 | 312 | 312 | 332,000 |
| 2006/12/04 | 310 | 315 | 308 | 313 | 272,000 |
| 2006/12/01 | 309 | 311 | 308 | 311 | 179,000 |
| 2006/11/30 | 308 | 310 | 304 | 308 | 519,000 |
| 2006/11/29 | 304 | 309 | 302 | 309 | 265,000 |
| 2006/11/28 | 296 | 301 | 296 | 300 | 222,000 |
| 2006/11/27 | 295 | 302 | 295 | 300 | 298,000 |
| 2006/11/24 | 305 | 305 | 295 | 297 | 192,000 |
| 2006/11/22 | 299 | 302 | 295 | 300 | 304,000 |
| 2006/11/21 | 292 | 298 | 291 | 294 | 450,000 |
| 2006/11/20 | 306 | 308 | 299 | 300 | 284,000 |
| 2006/11/17 | 313 | 315 | 311 | 311 | 121,000 |
| 2006/11/16 | 315 | 321 | 313 | 317 | 458,000 |
| 2006/11/15 | 317 | 322 | 317 | 317 | 166,000 |
| 2006/11/14 | 316 | 321 | 313 | 320 | 268,000 |
| 2006/11/13 | 317 | 317 | 309 | 312 | 245,000 |
| 2006/11/10 | 316 | 323 | 316 | 318 | 238,000 |
| 2006/11/09 | 321 | 323 | 318 | 320 | 292,000 |
| 2006/11/08 | 322 | 327 | 318 | 324 | 387,000 |
| 2006/11/07 | 327 | 328 | 322 | 324 | 150,000 |
| 2006/11/06 | 318 | 326 | 316 | 326 | 318,000 |
| 2006/11/02 | 319 | 320 | 317 | 318 | 116,000 |
| 2006/11/01 | 318 | 320 | 315 | 320 | 114,000 |
| 2006/10/31 | 314 | 320 | 314 | 317 | 210,000 |
| 2006/10/30 | 318 | 319 | 313 | 313 | 378,000 |
| 2006/10/27 | 326 | 327 | 319 | 320 | 273,000 |
| 2006/10/26 | 328 | 330 | 323 | 326 | 222,000 |
| 2006/10/25 | 325 | 327 | 323 | 323 | 126,000 |
| 2006/10/24 | 325 | 327 | 324 | 325 | 123,000 |
| 2006/10/23 | 328 | 328 | 317 | 321 | 363,000 |
| 2006/10/20 | 322 | 325 | 322 | 324 | 123,000 |
| 2006/10/19 | 323 | 325 | 318 | 321 | 376,000 |
| 2006/10/18 | 316 | 321 | 313 | 319 | 298,000 |
| 2006/10/17 | 324 | 326 | 315 | 317 | 456,000 |
| 2006/10/16 | 321 | 324 | 319 | 322 | 173,000 |
| 2006/10/13 | 317 | 320 | 311 | 317 | 339,000 |
| 2006/10/12 | 310 | 315 | 307 | 310 | 404,000 |
| 2006/10/11 | 315 | 317 | 311 | 311 | 135,000 |
| 2006/10/10 | 315 | 322 | 313 | 314 | 261,000 |
| 2006/10/06 | 325 | 326 | 316 | 319 | 307,000 |
| 2006/10/05 | 327 | 327 | 321 | 324 | 245,000 |
| 2006/10/04 | 333 | 333 | 319 | 322 | 629,000 |
| 2006/10/03 | 338 | 345 | 329 | 330 | 502,000 |
| 2006/10/02 | 339 | 347 | 337 | 340 | 267,000 |
| 2006/09/29 | 339 | 341 | 338 | 338 | 103,000 |
| 2006/09/28 | 339 | 344 | 333 | 337 | 345,000 |
| 2006/09/27 | 335 | 337 | 333 | 337 | 111,000 |
| 2006/09/26 | 332 | 333 | 330 | 331 | 79,000 |
| 2006/09/25 | 333 | 337 | 330 | 335 | 150,000 |
| 2006/09/22 | 340 | 341 | 326 | 330 | 384,000 |
| 2006/09/21 | 335 | 343 | 331 | 337 | 314,000 |
| 2006/09/20 | 334 | 338 | 329 | 333 | 226,000 |
| 2006/09/19 | 337 | 344 | 336 | 336 | 58,000 |
| 2006/09/15 | 338 | 343 | 334 | 335 | 72,000 |
| 2006/09/14 | 342 | 345 | 333 | 340 | 304,000 |
| 2006/09/13 | 350 | 352 | 343 | 343 | 199,000 |
| 2006/09/12 | 347 | 351 | 341 | 341 | 248,000 |
| 2006/09/11 | 350 | 353 | 346 | 347 | 191,000 |
| 2006/09/08 | 351 | 358 | 345 | 354 | 235,000 |
| 2006/09/07 | 358 | 358 | 350 | 352 | 284,000 |
| 2006/09/06 | 363 | 364 | 354 | 358 | 331,000 |
| 2006/09/05 | 360 | 365 | 359 | 361 | 232,000 |
| 2006/09/04 | 361 | 364 | 360 | 360 | 176,000 |
| 2006/09/01 | 362 | 362 | 357 | 361 | 146,000 |
| 2006/08/31 | 357 | 362 | 357 | 360 | 172,000 |
| 2006/08/30 | 365 | 365 | 352 | 359 | 255,000 |
| 2006/08/29 | 361 | 366 | 357 | 360 | 164,000 |
| 2006/08/28 | 365 | 370 | 356 | 357 | 324,000 |
| 2006/08/25 | 366 | 377 | 364 | 367 | 540,000 |
| 2006/08/24 | 358 | 364 | 357 | 362 | 275,000 |
| 2006/08/23 | 363 | 363 | 353 | 358 | 234,000 |
| 2006/08/22 | 362 | 363 | 357 | 361 | 314,000 |
| 2006/08/21 | 345 | 350 | 344 | 347 | 169,000 |
| 2006/08/18 | 337 | 342 | 337 | 342 | 102,000 |
| 2006/08/17 | 338 | 342 | 338 | 338 | 147,000 |
| 2006/08/16 | 335 | 337 | 334 | 337 | 137,000 |
| 2006/08/15 | 333 | 334 | 332 | 333 | 98,000 |
| 2006/08/14 | 331 | 336 | 327 | 336 | 83,000 |
| 2006/08/11 | 333 | 335 | 332 | 335 | 88,000 |
| 2006/08/10 | 329 | 338 | 328 | 337 | 107,000 |
| 2006/08/09 | 336 | 336 | 328 | 334 | 90,000 |
| 2006/08/08 | 335 | 339 | 332 | 336 | 67,000 |
| 2006/08/07 | 336 | 339 | 331 | 331 | 185,000 |
| 2006/08/04 | 331 | 336 | 330 | 336 | 85,000 |
| 2006/08/03 | 333 | 334 | 331 | 332 | 81,000 |
| 2006/08/02 | 330 | 333 | 327 | 333 | 76,000 |
| 2006/08/01 | 332 | 337 | 329 | 335 | 113,000 |
| 2006/07/31 | 331 | 335 | 330 | 332 | 81,000 |
| 2006/07/28 | 327 | 329 | 324 | 328 | 88,000 |
| 2006/07/27 | 319 | 326 | 315 | 326 | 107,000 |
| 2006/07/26 | 331 | 331 | 322 | 324 | 157,000 |
| 2006/07/25 | 319 | 323 | 319 | 321 | 41,000 |
| 2006/07/24 | 315 | 319 | 312 | 315 | 83,000 |
| 2006/07/21 | 312 | 314 | 311 | 312 | 113,000 |
| 2006/07/20 | 316 | 320 | 312 | 320 | 116,000 |
| 2006/07/19 | 310 | 315 | 309 | 309 | 141,000 |
| 2006/07/18 | 321 | 325 | 310 | 310 | 155,000 |
| 2006/07/14 | 325 | 325 | 320 | 322 | 105,000 |
| 2006/07/13 | 333 | 335 | 326 | 329 | 168,000 |
| 2006/07/12 | 341 | 342 | 335 | 338 | 116,000 |
| 2006/07/11 | 344 | 346 | 341 | 343 | 115,000 |
| 2006/07/10 | 350 | 350 | 336 | 349 | 169,000 |
| 2006/07/07 | 356 | 356 | 352 | 354 | 135,000 |
| 2006/07/06 | 364 | 364 | 354 | 356 | 231,000 |
| 2006/07/05 | 354 | 356 | 351 | 354 | 128,000 |
| 2006/07/04 | 354 | 355 | 350 | 355 | 112,000 |
| 2006/07/03 | 350 | 352 | 347 | 352 | 186,000 |
| 2006/06/30 | 337 | 347 | 337 | 347 | 219,000 |
| 2006/06/29 | 334 | 336 | 332 | 336 | 155,000 |
| 2006/06/28 | 332 | 332 | 329 | 330 | 64,000 |
| 2006/06/27 | 333 | 334 | 328 | 333 | 192,000 |
| 2006/06/26 | 333 | 334 | 327 | 332 | 138,000 |
| 2006/06/23 | 329 | 330 | 327 | 330 | 82,000 |
| 2006/06/22 | 331 | 334 | 328 | 334 | 102,000 |
| 2006/06/21 | 330 | 332 | 324 | 326 | 167,000 |
| 2006/06/20 | 331 | 335 | 328 | 331 | 89,000 |
| 2006/06/19 | 331 | 333 | 327 | 331 | 236,000 |
| 2006/06/16 | 332 | 338 | 329 | 330 | 252,000 |
| 2006/06/15 | 327 | 328 | 324 | 328 | 95,000 |
| 2006/06/14 | 315 | 323 | 313 | 320 | 214,000 |
| 2006/06/13 | 323 | 331 | 318 | 319 | 323,000 |
| 2006/06/12 | 318 | 325 | 315 | 325 | 245,000 |
| 2006/06/09 | 313 | 322 | 310 | 317 | 332,000 |
| 2006/06/08 | 321 | 323 | 311 | 314 | 393,000 |
| 2006/06/07 | 337 | 341 | 331 | 333 | 326,000 |
| 2006/06/06 | 340 | 346 | 337 | 337 | 155,000 |
| 2006/06/05 | 341 | 347 | 340 | 344 | 157,000 |
| 2006/06/02 | 341 | 345 | 326 | 338 | 314,000 |
| 2006/06/01 | 345 | 352 | 339 | 340 | 140,000 |
| 2006/05/31 | 352 | 352 | 342 | 343 | 171,000 |
| 2006/05/30 | 354 | 355 | 352 | 352 | 127,000 |
| 2006/05/29 | 359 | 360 | 353 | 354 | 148,000 |
| 2006/05/26 | 359 | 361 | 352 | 355 | 398,000 |
| 2006/05/25 | 356 | 363 | 354 | 355 | 330,000 |
| 2006/05/24 | 356 | 360 | 352 | 355 | 374,000 |
| 2006/05/23 | 360 | 363 | 355 | 356 | 229,000 |
| 2006/05/22 | 370 | 374 | 363 | 364 | 364,000 |
| 2006/05/19 | 369 | 373 | 367 | 373 | 177,000 |
| 2006/05/18 | 371 | 377 | 367 | 374 | 180,000 |
| 2006/05/17 | 374 | 380 | 374 | 380 | 182,000 |
| 2006/05/16 | 392 | 393 | 372 | 375 | 236,000 |
| 2006/05/15 | 391 | 391 | 387 | 388 | 136,000 |
| 2006/05/12 | 401 | 403 | 392 | 396 | 269,000 |
| 2006/05/11 | 402 | 404 | 400 | 401 | 184,000 |
| 2006/05/10 | 405 | 405 | 401 | 401 | 185,000 |
| 2006/05/09 | 406 | 407 | 404 | 404 | 106,000 |
| 2006/05/08 | 406 | 406 | 404 | 406 | 128,000 |
| 2006/05/02 | 407 | 407 | 403 | 404 | 122,000 |
| 2006/05/01 | 406 | 407 | 403 | 406 | 114,000 |
| 2006/04/28 | 410 | 410 | 403 | 404 | 224,000 |
| 2006/04/27 | 405 | 413 | 405 | 409 | 217,000 |
| 2006/04/26 | 403 | 409 | 403 | 409 | 178,000 |
| 2006/04/25 | 403 | 406 | 402 | 404 | 143,000 |
| 2006/04/24 | 413 | 413 | 402 | 403 | 183,000 |
| 2006/04/21 | 409 | 415 | 408 | 413 | 167,000 |
| 2006/04/20 | 412 | 412 | 409 | 410 | 126,000 |
| 2006/04/19 | 415 | 418 | 412 | 412 | 197,000 |
| 2006/04/18 | 406 | 415 | 404 | 413 | 179,000 |
| 2006/04/17 | 412 | 412 | 403 | 403 | 172,000 |
| 2006/04/14 | 417 | 417 | 407 | 409 | 158,000 |
| 2006/04/13 | 417 | 417 | 411 | 412 | 226,000 |
| 2006/04/12 | 422 | 423 | 414 | 416 | 170,000 |
| 2006/04/11 | 425 | 425 | 420 | 423 | 113,000 |
| 2006/04/10 | 428 | 429 | 420 | 426 | 171,000 |
| 2006/04/07 | 427 | 428 | 421 | 428 | 174,000 |
| 2006/04/06 | 422 | 426 | 416 | 425 | 264,000 |
| 2006/04/05 | 422 | 426 | 421 | 423 | 204,000 |
| 2006/04/04 | 427 | 427 | 420 | 422 | 153,000 |
| 2006/04/03 | 425 | 429 | 423 | 425 | 151,000 |
| 2006/03/31 | 423 | 426 | 422 | 422 | 149,000 |
| 2006/03/30 | 431 | 431 | 421 | 423 | 284,000 |
| 2006/03/29 | 424 | 432 | 421 | 431 | 418,000 |
| 2006/03/28 | 409 | 423 | 408 | 421 | 353,000 |
| 2006/03/27 | 411 | 412 | 408 | 411 | 190,000 |
| 2006/03/24 | 411 | 411 | 404 | 406 | 138,000 |
| 2006/03/23 | 409 | 410 | 406 | 406 | 182,000 |
| 2006/03/22 | 403 | 407 | 402 | 404 | 400,000 |
| 2006/03/20 | 405 | 411 | 405 | 407 | 217,000 |
| 2006/03/17 | 402 | 405 | 398 | 404 | 760,000 |
| 2006/03/16 | 401 | 406 | 398 | 403 | 369,000 |
| 2006/03/15 | 409 | 410 | 405 | 405 | 126,000 |
| 2006/03/14 | 410 | 414 | 407 | 409 | 291,000 |
| 2006/03/13 | 414 | 416 | 406 | 409 | 215,000 |
| 2006/03/10 | 388 | 408 | 388 | 404 | 734,000 |
| 2006/03/09 | 386 | 395 | 384 | 393 | 402,000 |
| 2006/03/08 | 393 | 396 | 381 | 382 | 383,000 |
| 2006/03/07 | 401 | 405 | 396 | 399 | 117,000 |
| 2006/03/06 | 398 | 408 | 395 | 406 | 251,000 |
| 2006/03/03 | 399 | 408 | 397 | 397 | 286,000 |
| 2006/03/02 | 407 | 409 | 399 | 404 | 293,000 |
| 2006/03/01 | 402 | 408 | 398 | 398 | 262,000 |
| 2006/02/28 | 405 | 418 | 397 | 408 | 323,000 |
| 2006/02/27 | 406 | 409 | 402 | 402 | 368,000 |
| 2006/02/24 | 399 | 399 | 392 | 396 | 435,000 |
| 2006/02/23 | 401 | 402 | 396 | 396 | 227,000 |
| 2006/02/22 | 394 | 394 | 388 | 389 | 285,000 |
| 2006/02/21 | 375 | 391 | 375 | 389 | 370,000 |
| 2006/02/20 | 380 | 384 | 370 | 377 | 594,000 |
| 2006/02/17 | 410 | 413 | 398 | 400 | 330,000 |
| 2006/02/16 | 417 | 421 | 411 | 412 | 195,000 |
| 2006/02/15 | 430 | 430 | 412 | 412 | 483,000 |
| 2006/02/14 | 420 | 433 | 415 | 422 | 533,000 |
| 2006/02/13 | 434 | 434 | 414 | 424 | 313,000 |
| 2006/02/10 | 445 | 451 | 431 | 434 | 340,000 |
| 2006/02/09 | 450 | 456 | 445 | 449 | 318,000 |
| 2006/02/08 | 452 | 452 | 440 | 444 | 429,000 |
| 2006/02/07 | 449 | 453 | 445 | 452 | 502,000 |
| 2006/02/06 | 456 | 458 | 446 | 449 | 409,000 |
| 2006/02/03 | 467 | 468 | 461 | 461 | 227,000 |
| 2006/02/02 | 460 | 468 | 460 | 467 | 353,000 |
| 2006/02/01 | 456 | 460 | 452 | 452 | 296,000 |
| 2006/01/31 | 455 | 457 | 450 | 456 | 321,000 |
| 2006/01/30 | 465 | 467 | 460 | 460 | 283,000 |
| 2006/01/27 | 460 | 469 | 457 | 460 | 392,000 |
| 2006/01/26 | 443 | 458 | 443 | 457 | 347,000 |
| 2006/01/25 | 449 | 452 | 439 | 442 | 297,000 |
| 2006/01/24 | 430 | 446 | 420 | 444 | 395,000 |
| 2006/01/23 | 438 | 448 | 431 | 431 | 425,000 |
| 2006/01/20 | 439 | 458 | 439 | 455 | 747,000 |
| 2006/01/19 | 401 | 443 | 401 | 438 | 608,000 |
| 2006/01/18 | 445 | 445 | 402 | 411 | 873,000 |
| 2006/01/17 | 462 | 468 | 448 | 449 | 383,000 |
| 2006/01/16 | 470 | 470 | 463 | 467 | 378,000 |
| 2006/01/13 | 458 | 475 | 458 | 469 | 811,000 |
| 2006/01/12 | 458 | 462 | 453 | 458 | 503,000 |
| 2006/01/11 | 462 | 466 | 450 | 456 | 1,035,000 |
| 2006/01/10 | 448 | 459 | 447 | 459 | 1,694,000 |
| 2006/01/06 | 434 | 440 | 430 | 433 | 507,000 |
| 2006/01/05 | 417 | 427 | 414 | 425 | 354,000 |
| 2006/01/04 | 413 | 415 | 408 | 413 | 235,000 |