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 |
|---|---|---|---|---|---|
| 2007/12/28 | 241 | 241 | 237 | 240 | 75,000 |
| 2007/12/27 | 243 | 243 | 238 | 243 | 104,000 |
| 2007/12/26 | 241 | 243 | 239 | 243 | 164,000 |
| 2007/12/25 | 237 | 238 | 233 | 234 | 133,000 |
| 2007/12/21 | 231 | 234 | 228 | 234 | 187,000 |
| 2007/12/20 | 238 | 239 | 231 | 234 | 181,000 |
| 2007/12/19 | 240 | 240 | 238 | 238 | 99,000 |
| 2007/12/18 | 240 | 241 | 238 | 240 | 105,000 |
| 2007/12/17 | 245 | 246 | 241 | 241 | 87,000 |
| 2007/12/14 | 246 | 259 | 244 | 245 | 266,000 |
| 2007/12/13 | 264 | 264 | 248 | 249 | 166,000 |
| 2007/12/12 | 246 | 254 | 246 | 254 | 94,000 |
| 2007/12/11 | 252 | 255 | 251 | 255 | 180,000 |
| 2007/12/10 | 251 | 253 | 249 | 253 | 72,000 |
| 2007/12/07 | 247 | 252 | 247 | 251 | 87,000 |
| 2007/12/06 | 246 | 247 | 245 | 247 | 75,000 |
| 2007/12/05 | 245 | 247 | 243 | 246 | 103,000 |
| 2007/12/04 | 247 | 248 | 245 | 245 | 78,000 |
| 2007/12/03 | 252 | 252 | 247 | 247 | 136,000 |
| 2007/11/30 | 251 | 252 | 248 | 252 | 171,000 |
| 2007/11/29 | 244 | 251 | 244 | 251 | 162,000 |
| 2007/11/28 | 241 | 248 | 239 | 243 | 123,000 |
| 2007/11/27 | 233 | 248 | 231 | 242 | 220,000 |
| 2007/11/26 | 239 | 243 | 234 | 235 | 186,000 |
| 2007/11/22 | 234 | 234 | 224 | 229 | 160,000 |
| 2007/11/21 | 230 | 239 | 229 | 229 | 114,000 |
| 2007/11/20 | 226 | 230 | 222 | 230 | 152,000 |
| 2007/11/19 | 239 | 240 | 233 | 234 | 102,000 |
| 2007/11/16 | 242 | 243 | 235 | 240 | 106,000 |
| 2007/11/15 | 249 | 250 | 246 | 247 | 150,000 |
| 2007/11/14 | 242 | 251 | 240 | 249 | 154,000 |
| 2007/11/13 | 237 | 242 | 237 | 240 | 143,000 |
| 2007/11/12 | 245 | 249 | 242 | 242 | 102,000 |
| 2007/11/09 | 256 | 256 | 249 | 250 | 105,000 |
| 2007/11/08 | 257 | 258 | 250 | 252 | 136,000 |
| 2007/11/07 | 270 | 270 | 262 | 262 | 84,000 |
| 2007/11/06 | 267 | 270 | 266 | 269 | 52,000 |
| 2007/11/05 | 274 | 275 | 267 | 267 | 100,000 |
| 2007/11/02 | 276 | 276 | 273 | 274 | 118,000 |
| 2007/11/01 | 276 | 281 | 276 | 281 | 279,000 |
| 2007/10/31 | 275 | 276 | 274 | 275 | 76,000 |
| 2007/10/30 | 274 | 275 | 269 | 274 | 99,000 |
| 2007/10/29 | 274 | 275 | 274 | 275 | 60,000 |
| 2007/10/26 | 281 | 281 | 274 | 275 | 102,000 |
| 2007/10/25 | 274 | 275 | 270 | 272 | 104,000 |
| 2007/10/24 | 277 | 277 | 273 | 275 | 80,000 |
| 2007/10/23 | 278 | 278 | 275 | 276 | 89,000 |
| 2007/10/22 | 281 | 281 | 275 | 276 | 74,000 |
| 2007/10/19 | 282 | 283 | 280 | 280 | 76,000 |
| 2007/10/18 | 283 | 287 | 281 | 284 | 75,000 |
| 2007/10/17 | 285 | 285 | 281 | 282 | 104,000 |
| 2007/10/16 | 288 | 289 | 285 | 285 | 70,000 |
| 2007/10/15 | 292 | 295 | 290 | 291 | 42,000 |
| 2007/10/12 | 295 | 295 | 291 | 291 | 70,000 |
| 2007/10/11 | 286 | 295 | 286 | 294 | 178,000 |
| 2007/10/10 | 289 | 289 | 285 | 285 | 77,000 |
| 2007/10/09 | 288 | 290 | 283 | 286 | 397,000 |
| 2007/10/05 | 285 | 287 | 285 | 286 | 69,000 |
| 2007/10/04 | 284 | 287 | 284 | 286 | 95,000 |
| 2007/10/03 | 281 | 284 | 279 | 284 | 113,000 |
| 2007/10/02 | 281 | 282 | 279 | 281 | 55,000 |
| 2007/10/01 | 276 | 281 | 276 | 278 | 66,000 |
| 2007/09/28 | 278 | 279 | 276 | 278 | 105,000 |
| 2007/09/27 | 274 | 277 | 272 | 277 | 225,000 |
| 2007/09/26 | 273 | 274 | 270 | 274 | 56,000 |
| 2007/09/25 | 281 | 281 | 271 | 273 | 123,000 |
| 2007/09/21 | 277 | 277 | 274 | 274 | 76,000 |
| 2007/09/20 | 277 | 277 | 271 | 273 | 64,000 |
| 2007/09/19 | 272 | 275 | 270 | 273 | 99,000 |
| 2007/09/18 | 270 | 270 | 268 | 268 | 18,000 |
| 2007/09/14 | 267 | 273 | 267 | 270 | 238,000 |
| 2007/09/13 | 274 | 274 | 268 | 272 | 112,000 |
| 2007/09/12 | 275 | 278 | 272 | 274 | 90,000 |
| 2007/09/11 | 274 | 275 | 271 | 272 | 97,000 |
| 2007/09/10 | 272 | 278 | 271 | 278 | 79,000 |
| 2007/09/07 | 277 | 282 | 276 | 280 | 89,000 |
| 2007/09/06 | 277 | 278 | 274 | 275 | 87,000 |
| 2007/09/05 | 288 | 289 | 280 | 281 | 65,000 |
| 2007/09/04 | 284 | 287 | 284 | 287 | 41,000 |
| 2007/09/03 | 287 | 291 | 284 | 284 | 98,000 |
| 2007/08/31 | 277 | 284 | 276 | 284 | 108,000 |
| 2007/08/30 | 277 | 279 | 276 | 277 | 73,000 |
| 2007/08/29 | 275 | 279 | 274 | 274 | 133,000 |
| 2007/08/28 | 281 | 283 | 277 | 280 | 67,000 |
| 2007/08/27 | 278 | 283 | 278 | 282 | 75,000 |
| 2007/08/24 | 283 | 283 | 275 | 277 | 114,000 |
| 2007/08/23 | 274 | 279 | 272 | 276 | 91,000 |
| 2007/08/22 | 272 | 275 | 272 | 273 | 99,000 |
| 2007/08/21 | 272 | 277 | 271 | 277 | 111,000 |
| 2007/08/20 | 284 | 284 | 271 | 271 | 118,000 |
| 2007/08/17 | 284 | 286 | 265 | 265 | 162,000 |
| 2007/08/16 | 290 | 291 | 280 | 284 | 125,000 |
| 2007/08/15 | 292 | 293 | 290 | 290 | 72,000 |
| 2007/08/14 | 290 | 295 | 290 | 294 | 84,000 |
| 2007/08/13 | 289 | 293 | 289 | 293 | 98,000 |
| 2007/08/10 | 295 | 295 | 285 | 287 | 302,000 |
| 2007/08/09 | 304 | 306 | 295 | 299 | 262,000 |
| 2007/08/08 | 309 | 310 | 302 | 306 | 190,000 |
| 2007/08/07 | 307 | 316 | 307 | 310 | 331,000 |
| 2007/08/06 | 296 | 298 | 294 | 297 | 72,000 |
| 2007/08/03 | 299 | 301 | 297 | 297 | 45,000 |
| 2007/08/02 | 300 | 301 | 298 | 299 | 66,000 |
| 2007/08/01 | 301 | 303 | 299 | 299 | 81,000 |
| 2007/07/31 | 305 | 305 | 299 | 301 | 72,000 |
| 2007/07/30 | 297 | 301 | 293 | 301 | 81,000 |
| 2007/07/27 | 295 | 300 | 295 | 297 | 125,000 |
| 2007/07/26 | 313 | 313 | 304 | 304 | 139,000 |
| 2007/07/25 | 310 | 311 | 305 | 308 | 78,000 |
| 2007/07/24 | 315 | 315 | 311 | 313 | 49,000 |
| 2007/07/23 | 315 | 315 | 313 | 313 | 64,000 |
| 2007/07/20 | 313 | 316 | 310 | 314 | 60,000 |
| 2007/07/19 | 310 | 313 | 310 | 312 | 46,000 |
| 2007/07/18 | 316 | 316 | 310 | 310 | 92,000 |
| 2007/07/17 | 314 | 315 | 314 | 314 | 62,000 |
| 2007/07/13 | 313 | 315 | 313 | 314 | 91,000 |
| 2007/07/12 | 315 | 316 | 312 | 313 | 158,000 |
| 2007/07/11 | 316 | 319 | 312 | 316 | 109,000 |
| 2007/07/10 | 317 | 320 | 317 | 320 | 83,000 |
| 2007/07/09 | 318 | 320 | 317 | 319 | 50,000 |
| 2007/07/06 | 318 | 318 | 315 | 317 | 177,000 |
| 2007/07/05 | 322 | 322 | 319 | 321 | 180,000 |
| 2007/07/04 | 316 | 318 | 315 | 316 | 95,000 |
| 2007/07/03 | 318 | 320 | 312 | 317 | 124,000 |
| 2007/07/02 | 319 | 322 | 318 | 320 | 95,000 |
| 2007/06/29 | 321 | 321 | 317 | 318 | 151,000 |
| 2007/06/28 | 313 | 318 | 313 | 316 | 83,000 |
| 2007/06/27 | 316 | 317 | 312 | 313 | 225,000 |
| 2007/06/26 | 326 | 326 | 313 | 316 | 312,000 |
| 2007/06/25 | 320 | 338 | 320 | 323 | 561,000 |
| 2007/06/22 | 323 | 323 | 318 | 321 | 87,000 |
| 2007/06/21 | 318 | 323 | 317 | 323 | 128,000 |
| 2007/06/20 | 323 | 325 | 319 | 320 | 79,000 |
| 2007/06/19 | 325 | 325 | 321 | 323 | 150,000 |
| 2007/06/18 | 323 | 326 | 321 | 324 | 148,000 |
| 2007/06/15 | 315 | 328 | 314 | 328 | 338,000 |
| 2007/06/14 | 313 | 313 | 311 | 313 | 130,000 |
| 2007/06/13 | 314 | 314 | 312 | 313 | 136,000 |
| 2007/06/12 | 316 | 317 | 315 | 315 | 116,000 |
| 2007/06/11 | 319 | 319 | 316 | 317 | 128,000 |
| 2007/06/08 | 318 | 319 | 315 | 316 | 206,000 |
| 2007/06/07 | 311 | 320 | 311 | 320 | 193,000 |
| 2007/06/06 | 316 | 318 | 310 | 312 | 478,000 |
| 2007/06/05 | 317 | 320 | 317 | 318 | 182,000 |
| 2007/06/04 | 314 | 320 | 313 | 320 | 296,000 |
| 2007/06/01 | 315 | 316 | 313 | 315 | 251,000 |
| 2007/05/31 | 307 | 311 | 307 | 311 | 270,000 |
| 2007/05/30 | 302 | 307 | 302 | 307 | 263,000 |
| 2007/05/29 | 300 | 303 | 299 | 302 | 181,000 |
| 2007/05/28 | 305 | 305 | 299 | 299 | 253,000 |
| 2007/05/25 | 309 | 309 | 304 | 306 | 337,000 |
| 2007/05/24 | 307 | 310 | 306 | 309 | 262,000 |
| 2007/05/23 | 304 | 309 | 304 | 309 | 377,000 |
| 2007/05/22 | 305 | 307 | 300 | 306 | 280,000 |
| 2007/05/21 | 299 | 303 | 296 | 303 | 255,000 |
| 2007/05/18 | 297 | 305 | 297 | 301 | 454,000 |
| 2007/05/17 | 310 | 313 | 293 | 296 | 610,000 |
| 2007/05/16 | 306 | 319 | 302 | 314 | 847,000 |
| 2007/05/15 | 324 | 325 | 316 | 317 | 381,000 |
| 2007/05/14 | 357 | 358 | 321 | 330 | 433,000 |
| 2007/05/11 | 355 | 358 | 351 | 354 | 188,000 |
| 2007/05/10 | 356 | 358 | 353 | 356 | 154,000 |
| 2007/05/09 | 347 | 357 | 346 | 356 | 405,000 |
| 2007/05/08 | 340 | 347 | 340 | 347 | 134,000 |
| 2007/05/07 | 342 | 346 | 339 | 345 | 112,000 |
| 2007/05/02 | 339 | 342 | 336 | 337 | 136,000 |
| 2007/05/01 | 343 | 345 | 340 | 340 | 103,000 |
| 2007/04/27 | 349 | 353 | 344 | 347 | 179,000 |
| 2007/04/26 | 352 | 353 | 348 | 351 | 114,000 |
| 2007/04/25 | 344 | 347 | 343 | 347 | 84,000 |
| 2007/04/24 | 347 | 350 | 344 | 349 | 140,000 |
| 2007/04/23 | 351 | 351 | 345 | 347 | 192,000 |
| 2007/04/20 | 346 | 348 | 345 | 348 | 131,000 |
| 2007/04/19 | 351 | 351 | 345 | 348 | 133,000 |
| 2007/04/18 | 346 | 354 | 346 | 352 | 128,000 |
| 2007/04/17 | 352 | 354 | 349 | 351 | 167,000 |
| 2007/04/16 | 347 | 358 | 347 | 354 | 218,000 |
| 2007/04/13 | 352 | 354 | 349 | 349 | 138,000 |
| 2007/04/12 | 356 | 356 | 352 | 354 | 91,000 |
| 2007/04/11 | 359 | 359 | 356 | 357 | 93,000 |
| 2007/04/10 | 359 | 360 | 358 | 359 | 111,000 |
| 2007/04/09 | 354 | 361 | 354 | 361 | 242,000 |
| 2007/04/06 | 356 | 358 | 352 | 354 | 114,000 |
| 2007/04/05 | 353 | 356 | 349 | 355 | 106,000 |
| 2007/04/04 | 352 | 356 | 351 | 356 | 302,000 |
| 2007/04/03 | 344 | 352 | 343 | 351 | 223,000 |
| 2007/04/02 | 354 | 360 | 346 | 348 | 267,000 |
| 2007/03/30 | 351 | 354 | 350 | 354 | 186,000 |
| 2007/03/29 | 348 | 350 | 345 | 348 | 138,000 |
| 2007/03/28 | 352 | 352 | 348 | 350 | 234,000 |
| 2007/03/27 | 354 | 354 | 349 | 351 | 132,000 |
| 2007/03/26 | 359 | 359 | 351 | 355 | 247,000 |
| 2007/03/23 | 349 | 353 | 346 | 353 | 299,000 |
| 2007/03/22 | 352 | 354 | 347 | 349 | 217,000 |
| 2007/03/20 | 351 | 354 | 346 | 348 | 154,000 |
| 2007/03/19 | 349 | 353 | 348 | 351 | 110,000 |
| 2007/03/16 | 351 | 356 | 345 | 350 | 271,000 |
| 2007/03/15 | 344 | 351 | 344 | 346 | 203,000 |
| 2007/03/14 | 347 | 348 | 342 | 342 | 152,000 |
| 2007/03/13 | 356 | 360 | 356 | 357 | 188,000 |
| 2007/03/12 | 358 | 360 | 355 | 357 | 158,000 |
| 2007/03/09 | 348 | 353 | 348 | 353 | 296,000 |
| 2007/03/08 | 342 | 350 | 342 | 349 | 121,000 |
| 2007/03/07 | 350 | 352 | 343 | 345 | 265,000 |
| 2007/03/06 | 331 | 345 | 330 | 342 | 275,000 |
| 2007/03/05 | 342 | 343 | 335 | 336 | 319,000 |
| 2007/03/02 | 347 | 348 | 344 | 346 | 224,000 |
| 2007/03/01 | 349 | 356 | 348 | 352 | 296,000 |
| 2007/02/28 | 336 | 353 | 336 | 351 | 428,000 |
| 2007/02/27 | 369 | 371 | 364 | 366 | 313,000 |
| 2007/02/26 | 367 | 369 | 362 | 367 | 400,000 |
| 2007/02/23 | 355 | 365 | 355 | 362 | 600,000 |
| 2007/02/22 | 355 | 357 | 351 | 355 | 304,000 |
| 2007/02/21 | 347 | 355 | 347 | 355 | 261,000 |
| 2007/02/20 | 351 | 351 | 348 | 349 | 154,000 |
| 2007/02/19 | 352 | 354 | 350 | 350 | 211,000 |
| 2007/02/16 | 352 | 355 | 350 | 351 | 230,000 |
| 2007/02/15 | 347 | 352 | 345 | 352 | 305,000 |
| 2007/02/14 | 344 | 348 | 344 | 345 | 241,000 |
| 2007/02/13 | 345 | 346 | 341 | 342 | 183,000 |
| 2007/02/09 | 337 | 344 | 337 | 342 | 197,000 |
| 2007/02/08 | 341 | 342 | 337 | 337 | 103,000 |
| 2007/02/07 | 341 | 343 | 336 | 341 | 265,000 |
| 2007/02/06 | 336 | 340 | 335 | 338 | 212,000 |
| 2007/02/05 | 347 | 347 | 328 | 332 | 762,000 |
| 2007/02/02 | 344 | 346 | 343 | 344 | 151,000 |
| 2007/02/01 | 337 | 344 | 336 | 344 | 190,000 |
| 2007/01/31 | 337 | 339 | 336 | 337 | 134,000 |
| 2007/01/30 | 342 | 343 | 338 | 340 | 161,000 |
| 2007/01/29 | 342 | 343 | 340 | 342 | 183,000 |
| 2007/01/26 | 338 | 342 | 337 | 341 | 167,000 |
| 2007/01/25 | 345 | 345 | 337 | 338 | 237,000 |
| 2007/01/24 | 341 | 346 | 340 | 344 | 180,000 |
| 2007/01/23 | 338 | 342 | 338 | 341 | 164,000 |
| 2007/01/22 | 342 | 343 | 340 | 341 | 164,000 |
| 2007/01/19 | 336 | 341 | 334 | 339 | 234,000 |
| 2007/01/18 | 335 | 336 | 333 | 334 | 164,000 |
| 2007/01/17 | 332 | 339 | 330 | 337 | 248,000 |
| 2007/01/16 | 331 | 332 | 329 | 331 | 157,000 |
| 2007/01/15 | 327 | 332 | 327 | 329 | 165,000 |
| 2007/01/12 | 323 | 328 | 323 | 326 | 204,000 |
| 2007/01/11 | 323 | 325 | 321 | 323 | 198,000 |
| 2007/01/10 | 326 | 326 | 320 | 320 | 139,000 |
| 2007/01/09 | 320 | 326 | 320 | 325 | 132,000 |
| 2007/01/05 | 322 | 326 | 322 | 324 | 245,000 |
| 2007/01/04 | 324 | 325 | 320 | 324 | 76,000 |