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 |
|---|---|---|---|---|---|
| 2008/12/30 | 189 | 197 | 189 | 197 | 47,000 |
| 2008/12/29 | 190 | 192 | 189 | 192 | 47,000 |
| 2008/12/26 | 192 | 192 | 190 | 190 | 91,000 |
| 2008/12/25 | 181 | 187 | 181 | 187 | 57,000 |
| 2008/12/24 | 186 | 186 | 173 | 183 | 136,000 |
| 2008/12/22 | 183 | 189 | 183 | 186 | 146,000 |
| 2008/12/19 | 180 | 183 | 177 | 178 | 140,000 |
| 2008/12/18 | 180 | 184 | 179 | 184 | 90,000 |
| 2008/12/17 | 184 | 184 | 176 | 180 | 94,000 |
| 2008/12/16 | 185 | 185 | 171 | 179 | 246,000 |
| 2008/12/15 | 187 | 194 | 186 | 187 | 164,000 |
| 2008/12/12 | 195 | 198 | 181 | 185 | 358,000 |
| 2008/12/11 | 191 | 193 | 189 | 192 | 124,000 |
| 2008/12/10 | 200 | 200 | 191 | 196 | 196,000 |
| 2008/12/09 | 198 | 199 | 190 | 196 | 144,000 |
| 2008/12/08 | 197 | 198 | 192 | 197 | 272,000 |
| 2008/12/05 | 188 | 193 | 184 | 188 | 180,000 |
| 2008/12/04 | 189 | 196 | 186 | 188 | 219,000 |
| 2008/12/03 | 180 | 185 | 180 | 184 | 140,000 |
| 2008/12/02 | 179 | 186 | 177 | 180 | 130,000 |
| 2008/12/01 | 184 | 188 | 180 | 187 | 117,000 |
| 2008/11/28 | 184 | 185 | 178 | 181 | 160,000 |
| 2008/11/27 | 180 | 185 | 180 | 184 | 103,000 |
| 2008/11/26 | 191 | 191 | 176 | 179 | 272,000 |
| 2008/11/25 | 193 | 193 | 176 | 181 | 239,000 |
| 2008/11/21 | 169 | 182 | 160 | 182 | 229,000 |
| 2008/11/20 | 184 | 187 | 170 | 173 | 324,000 |
| 2008/11/19 | 184 | 187 | 182 | 183 | 168,000 |
| 2008/11/18 | 193 | 194 | 180 | 181 | 280,000 |
| 2008/11/17 | 190 | 203 | 188 | 195 | 132,000 |
| 2008/11/14 | 188 | 195 | 182 | 192 | 283,000 |
| 2008/11/13 | 191 | 193 | 182 | 184 | 346,000 |
| 2008/11/12 | 187 | 192 | 183 | 190 | 157,000 |
| 2008/11/11 | 192 | 193 | 185 | 187 | 179,000 |
| 2008/11/10 | 187 | 196 | 187 | 192 | 262,000 |
| 2008/11/07 | 200 | 200 | 180 | 183 | 400,000 |
| 2008/11/06 | 215 | 216 | 203 | 206 | 567,000 |
| 2008/11/05 | 207 | 215 | 206 | 215 | 462,000 |
| 2008/11/04 | 204 | 204 | 196 | 202 | 258,000 |
| 2008/10/31 | 198 | 204 | 195 | 195 | 661,000 |
| 2008/10/30 | 189 | 198 | 185 | 198 | 578,000 |
| 2008/10/29 | 195 | 195 | 180 | 189 | 638,000 |
| 2008/10/28 | 167 | 180 | 165 | 180 | 452,000 |
| 2008/10/27 | 179 | 183 | 172 | 172 | 562,000 |
| 2008/10/24 | 193 | 193 | 180 | 184 | 460,000 |
| 2008/10/23 | 177 | 188 | 168 | 188 | 437,000 |
| 2008/10/22 | 182 | 189 | 177 | 178 | 444,000 |
| 2008/10/21 | 176 | 183 | 176 | 182 | 363,000 |
| 2008/10/20 | 160 | 177 | 160 | 175 | 287,000 |
| 2008/10/17 | 141 | 156 | 141 | 156 | 448,000 |
| 2008/10/16 | 142 | 142 | 137 | 138 | 369,000 |
| 2008/10/15 | 148 | 148 | 141 | 147 | 271,000 |
| 2008/10/14 | 141 | 148 | 141 | 146 | 469,000 |
| 2008/10/10 | 138 | 138 | 131 | 133 | 246,000 |
| 2008/10/09 | 147 | 150 | 139 | 139 | 189,000 |
| 2008/10/08 | 155 | 158 | 139 | 139 | 252,000 |
| 2008/10/07 | 150 | 163 | 146 | 155 | 199,000 |
| 2008/10/06 | 173 | 173 | 163 | 164 | 125,000 |
| 2008/10/03 | 177 | 178 | 173 | 174 | 140,000 |
| 2008/10/02 | 185 | 185 | 177 | 178 | 109,000 |
| 2008/10/01 | 183 | 184 | 181 | 184 | 98,000 |
| 2008/09/30 | 175 | 185 | 174 | 180 | 203,000 |
| 2008/09/29 | 190 | 194 | 185 | 185 | 131,000 |
| 2008/09/26 | 189 | 195 | 187 | 189 | 244,000 |
| 2008/09/25 | 197 | 198 | 189 | 190 | 225,000 |
| 2008/09/24 | 209 | 209 | 199 | 203 | 209,000 |
| 2008/09/22 | 209 | 210 | 202 | 202 | 215,000 |
| 2008/09/19 | 203 | 205 | 201 | 204 | 234,000 |
| 2008/09/18 | 195 | 204 | 193 | 203 | 382,000 |
| 2008/09/17 | 189 | 198 | 187 | 198 | 248,000 |
| 2008/09/16 | 190 | 190 | 180 | 185 | 185,000 |
| 2008/09/12 | 189 | 195 | 188 | 195 | 188,000 |
| 2008/09/11 | 188 | 193 | 187 | 189 | 140,000 |
| 2008/09/10 | 192 | 195 | 188 | 188 | 204,000 |
| 2008/09/09 | 200 | 200 | 193 | 194 | 117,000 |
| 2008/09/08 | 197 | 202 | 197 | 198 | 185,000 |
| 2008/09/05 | 190 | 198 | 188 | 197 | 223,000 |
| 2008/09/04 | 206 | 206 | 198 | 200 | 302,000 |
| 2008/09/03 | 205 | 209 | 200 | 209 | 396,000 |
| 2008/09/02 | 209 | 214 | 202 | 205 | 724,000 |
| 2008/09/01 | 198 | 212 | 197 | 212 | 505,000 |
| 2008/08/29 | 198 | 199 | 194 | 198 | 196,000 |
| 2008/08/28 | 194 | 197 | 194 | 197 | 70,000 |
| 2008/08/27 | 199 | 199 | 194 | 195 | 129,000 |
| 2008/08/26 | 200 | 200 | 197 | 199 | 127,000 |
| 2008/08/25 | 197 | 200 | 197 | 200 | 162,000 |
| 2008/08/22 | 198 | 198 | 195 | 197 | 117,000 |
| 2008/08/21 | 195 | 198 | 194 | 196 | 142,000 |
| 2008/08/20 | 195 | 195 | 193 | 195 | 53,000 |
| 2008/08/19 | 195 | 196 | 193 | 195 | 103,000 |
| 2008/08/18 | 193 | 200 | 193 | 197 | 220,000 |
| 2008/08/15 | 192 | 193 | 191 | 193 | 76,000 |
| 2008/08/14 | 197 | 197 | 192 | 193 | 205,000 |
| 2008/08/13 | 189 | 202 | 188 | 197 | 430,000 |
| 2008/08/12 | 193 | 193 | 189 | 189 | 105,000 |
| 2008/08/11 | 193 | 196 | 192 | 193 | 168,000 |
| 2008/08/08 | 189 | 193 | 187 | 193 | 185,000 |
| 2008/08/07 | 194 | 195 | 188 | 189 | 278,000 |
| 2008/08/06 | 184 | 190 | 184 | 189 | 135,000 |
| 2008/08/05 | 183 | 186 | 183 | 184 | 94,000 |
| 2008/08/04 | 188 | 189 | 183 | 183 | 83,000 |
| 2008/08/01 | 189 | 191 | 186 | 187 | 109,000 |
| 2008/07/31 | 191 | 192 | 187 | 189 | 144,000 |
| 2008/07/30 | 187 | 190 | 187 | 189 | 127,000 |
| 2008/07/29 | 187 | 187 | 184 | 187 | 86,000 |
| 2008/07/28 | 192 | 192 | 188 | 188 | 55,000 |
| 2008/07/25 | 195 | 195 | 190 | 191 | 140,000 |
| 2008/07/24 | 188 | 194 | 188 | 194 | 155,000 |
| 2008/07/23 | 185 | 194 | 185 | 187 | 137,000 |
| 2008/07/22 | 187 | 187 | 183 | 187 | 160,000 |
| 2008/07/18 | 186 | 188 | 183 | 184 | 152,000 |
| 2008/07/17 | 188 | 188 | 184 | 184 | 124,000 |
| 2008/07/16 | 187 | 187 | 182 | 183 | 216,000 |
| 2008/07/15 | 190 | 191 | 184 | 186 | 196,000 |
| 2008/07/14 | 192 | 194 | 190 | 190 | 142,000 |
| 2008/07/11 | 194 | 195 | 190 | 190 | 154,000 |
| 2008/07/10 | 195 | 196 | 193 | 193 | 148,000 |
| 2008/07/09 | 197 | 199 | 195 | 195 | 86,000 |
| 2008/07/08 | 197 | 198 | 194 | 194 | 137,000 |
| 2008/07/07 | 197 | 198 | 196 | 197 | 73,000 |
| 2008/07/04 | 207 | 207 | 195 | 199 | 379,000 |
| 2008/07/03 | 197 | 197 | 195 | 197 | 112,000 |
| 2008/07/02 | 205 | 205 | 198 | 198 | 93,000 |
| 2008/07/01 | 204 | 206 | 200 | 204 | 378,000 |
| 2008/06/30 | 197 | 199 | 193 | 194 | 157,000 |
| 2008/06/27 | 199 | 200 | 197 | 198 | 217,000 |
| 2008/06/26 | 204 | 207 | 197 | 199 | 223,000 |
| 2008/06/25 | 201 | 203 | 198 | 203 | 124,000 |
| 2008/06/24 | 203 | 204 | 201 | 202 | 80,000 |
| 2008/06/23 | 203 | 203 | 201 | 201 | 117,000 |
| 2008/06/20 | 209 | 209 | 202 | 202 | 137,000 |
| 2008/06/19 | 211 | 211 | 205 | 205 | 134,000 |
| 2008/06/18 | 214 | 214 | 211 | 211 | 123,000 |
| 2008/06/17 | 213 | 214 | 210 | 213 | 102,000 |
| 2008/06/16 | 216 | 216 | 212 | 212 | 160,000 |
| 2008/06/13 | 215 | 216 | 213 | 215 | 163,000 |
| 2008/06/12 | 220 | 220 | 215 | 218 | 215,000 |
| 2008/06/11 | 221 | 221 | 217 | 219 | 102,000 |
| 2008/06/10 | 224 | 224 | 219 | 219 | 220,000 |
| 2008/06/09 | 218 | 223 | 216 | 220 | 134,000 |
| 2008/06/06 | 228 | 229 | 222 | 223 | 164,000 |
| 2008/06/05 | 224 | 226 | 221 | 226 | 128,000 |
| 2008/06/04 | 220 | 223 | 217 | 221 | 119,000 |
| 2008/06/03 | 220 | 221 | 217 | 218 | 69,000 |
| 2008/06/02 | 220 | 223 | 218 | 221 | 98,000 |
| 2008/05/30 | 216 | 220 | 216 | 220 | 108,000 |
| 2008/05/29 | 214 | 219 | 212 | 219 | 54,000 |
| 2008/05/28 | 217 | 217 | 212 | 213 | 82,000 |
| 2008/05/27 | 217 | 220 | 216 | 220 | 120,000 |
| 2008/05/26 | 223 | 223 | 212 | 214 | 173,000 |
| 2008/05/23 | 222 | 225 | 220 | 220 | 126,000 |
| 2008/05/22 | 222 | 226 | 218 | 226 | 151,000 |
| 2008/05/21 | 222 | 223 | 221 | 223 | 126,000 |
| 2008/05/20 | 222 | 226 | 222 | 224 | 103,000 |
| 2008/05/19 | 227 | 227 | 221 | 224 | 134,000 |
| 2008/05/16 | 218 | 219 | 217 | 218 | 76,000 |
| 2008/05/15 | 217 | 218 | 215 | 216 | 131,000 |
| 2008/05/14 | 213 | 213 | 210 | 212 | 138,000 |
| 2008/05/13 | 214 | 216 | 205 | 208 | 276,000 |
| 2008/05/12 | 214 | 221 | 210 | 217 | 165,000 |
| 2008/05/09 | 222 | 222 | 212 | 212 | 85,000 |
| 2008/05/08 | 220 | 225 | 220 | 223 | 83,000 |
| 2008/05/07 | 223 | 223 | 220 | 221 | 128,000 |
| 2008/05/02 | 218 | 219 | 216 | 218 | 96,000 |
| 2008/05/01 | 215 | 217 | 215 | 216 | 49,000 |
| 2008/04/30 | 218 | 218 | 215 | 217 | 49,000 |
| 2008/04/28 | 215 | 220 | 215 | 220 | 87,000 |
| 2008/04/25 | 218 | 219 | 208 | 215 | 263,000 |
| 2008/04/24 | 208 | 210 | 207 | 208 | 60,000 |
| 2008/04/23 | 204 | 208 | 204 | 208 | 100,000 |
| 2008/04/22 | 208 | 208 | 204 | 208 | 158,000 |
| 2008/04/21 | 203 | 205 | 202 | 205 | 97,000 |
| 2008/04/18 | 203 | 203 | 199 | 202 | 77,000 |
| 2008/04/17 | 201 | 203 | 199 | 201 | 90,000 |
| 2008/04/16 | 198 | 200 | 198 | 200 | 74,000 |
| 2008/04/15 | 199 | 199 | 196 | 198 | 56,000 |
| 2008/04/14 | 200 | 201 | 195 | 196 | 124,000 |
| 2008/04/11 | 199 | 203 | 199 | 202 | 61,000 |
| 2008/04/10 | 200 | 201 | 196 | 198 | 117,000 |
| 2008/04/09 | 202 | 204 | 200 | 200 | 78,000 |
| 2008/04/08 | 205 | 208 | 205 | 205 | 48,000 |
| 2008/04/07 | 204 | 209 | 204 | 209 | 70,000 |
| 2008/04/04 | 210 | 210 | 208 | 209 | 66,000 |
| 2008/04/03 | 213 | 213 | 208 | 212 | 85,000 |
| 2008/04/02 | 210 | 213 | 207 | 213 | 122,000 |
| 2008/04/01 | 208 | 210 | 203 | 208 | 143,000 |
| 2008/03/31 | 207 | 207 | 200 | 203 | 93,000 |
| 2008/03/28 | 201 | 209 | 201 | 208 | 66,000 |
| 2008/03/27 | 204 | 207 | 204 | 206 | 100,000 |
| 2008/03/26 | 205 | 210 | 201 | 201 | 130,000 |
| 2008/03/25 | 214 | 215 | 208 | 210 | 189,000 |
| 2008/03/24 | 210 | 211 | 204 | 204 | 121,000 |
| 2008/03/21 | 205 | 208 | 202 | 208 | 203,000 |
| 2008/03/19 | 197 | 200 | 196 | 198 | 101,000 |
| 2008/03/18 | 190 | 192 | 185 | 192 | 137,000 |
| 2008/03/17 | 190 | 191 | 186 | 190 | 96,000 |
| 2008/03/14 | 198 | 198 | 192 | 193 | 241,000 |
| 2008/03/13 | 201 | 203 | 196 | 196 | 125,000 |
| 2008/03/12 | 209 | 213 | 205 | 206 | 61,000 |
| 2008/03/11 | 198 | 207 | 198 | 207 | 111,000 |
| 2008/03/10 | 211 | 211 | 202 | 205 | 114,000 |
| 2008/03/07 | 213 | 215 | 211 | 212 | 82,000 |
| 2008/03/06 | 217 | 225 | 215 | 220 | 93,000 |
| 2008/03/05 | 218 | 219 | 214 | 215 | 73,000 |
| 2008/03/04 | 220 | 222 | 217 | 218 | 99,000 |
| 2008/03/03 | 221 | 224 | 215 | 220 | 111,000 |
| 2008/02/29 | 230 | 232 | 227 | 231 | 104,000 |
| 2008/02/28 | 233 | 236 | 228 | 233 | 171,000 |
| 2008/02/27 | 229 | 238 | 229 | 237 | 126,000 |
| 2008/02/26 | 233 | 239 | 224 | 226 | 158,000 |
| 2008/02/25 | 221 | 230 | 221 | 229 | 112,000 |
| 2008/02/22 | 221 | 222 | 219 | 221 | 85,000 |
| 2008/02/21 | 219 | 222 | 216 | 222 | 80,000 |
| 2008/02/20 | 223 | 223 | 214 | 214 | 82,000 |
| 2008/02/19 | 224 | 224 | 220 | 222 | 46,000 |
| 2008/02/18 | 225 | 226 | 220 | 222 | 71,000 |
| 2008/02/15 | 217 | 221 | 216 | 220 | 113,000 |
| 2008/02/14 | 215 | 219 | 213 | 218 | 92,000 |
| 2008/02/13 | 208 | 213 | 208 | 209 | 103,000 |
| 2008/02/12 | 212 | 212 | 205 | 207 | 80,000 |
| 2008/02/08 | 214 | 218 | 212 | 212 | 93,000 |
| 2008/02/07 | 218 | 220 | 210 | 214 | 115,000 |
| 2008/02/06 | 218 | 220 | 213 | 213 | 132,000 |
| 2008/02/05 | 224 | 229 | 224 | 228 | 102,000 |
| 2008/02/04 | 222 | 226 | 221 | 224 | 85,000 |
| 2008/02/01 | 220 | 222 | 219 | 220 | 70,000 |
| 2008/01/31 | 210 | 222 | 210 | 222 | 113,000 |
| 2008/01/30 | 217 | 218 | 211 | 214 | 160,000 |
| 2008/01/29 | 215 | 218 | 213 | 217 | 72,000 |
| 2008/01/28 | 211 | 223 | 211 | 212 | 99,000 |
| 2008/01/25 | 214 | 216 | 213 | 216 | 161,000 |
| 2008/01/24 | 198 | 204 | 198 | 204 | 155,000 |
| 2008/01/23 | 201 | 201 | 193 | 197 | 159,000 |
| 2008/01/22 | 202 | 202 | 193 | 193 | 192,000 |
| 2008/01/21 | 213 | 215 | 203 | 203 | 108,000 |
| 2008/01/18 | 198 | 210 | 198 | 209 | 129,000 |
| 2008/01/17 | 203 | 208 | 200 | 204 | 172,000 |
| 2008/01/16 | 202 | 203 | 195 | 196 | 178,000 |
| 2008/01/15 | 215 | 223 | 205 | 206 | 285,000 |
| 2008/01/11 | 224 | 224 | 218 | 218 | 133,000 |
| 2008/01/10 | 227 | 228 | 225 | 225 | 64,000 |
| 2008/01/09 | 221 | 231 | 219 | 226 | 226,000 |
| 2008/01/08 | 224 | 228 | 221 | 222 | 141,000 |
| 2008/01/07 | 224 | 227 | 221 | 226 | 178,000 |
| 2008/01/04 | 230 | 231 | 226 | 226 | 89,000 |