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 |
|---|---|---|---|---|---|
| 2009/12/30 | 304 | 308 | 304 | 305 | 96,000 |
| 2009/12/29 | 310 | 310 | 304 | 304 | 112,000 |
| 2009/12/28 | 306 | 312 | 306 | 308 | 147,000 |
| 2009/12/25 | 310 | 310 | 306 | 306 | 103,000 |
| 2009/12/24 | 309 | 309 | 306 | 308 | 135,000 |
| 2009/12/22 | 306 | 309 | 305 | 307 | 173,000 |
| 2009/12/21 | 305 | 308 | 305 | 305 | 81,000 |
| 2009/12/18 | 304 | 308 | 303 | 308 | 152,000 |
| 2009/12/17 | 315 | 315 | 309 | 309 | 170,000 |
| 2009/12/16 | 311 | 317 | 311 | 315 | 341,000 |
| 2009/12/15 | 311 | 313 | 309 | 311 | 122,000 |
| 2009/12/14 | 311 | 313 | 309 | 312 | 171,000 |
| 2009/12/11 | 314 | 314 | 307 | 312 | 227,000 |
| 2009/12/10 | 306 | 313 | 305 | 310 | 384,000 |
| 2009/12/09 | 309 | 309 | 304 | 306 | 270,000 |
| 2009/12/08 | 306 | 308 | 305 | 306 | 106,000 |
| 2009/12/07 | 309 | 311 | 305 | 308 | 210,000 |
| 2009/12/04 | 304 | 305 | 300 | 304 | 154,000 |
| 2009/12/03 | 299 | 307 | 299 | 306 | 335,000 |
| 2009/12/02 | 300 | 303 | 295 | 298 | 168,000 |
| 2009/12/01 | 288 | 302 | 288 | 300 | 280,000 |
| 2009/11/30 | 285 | 292 | 284 | 290 | 329,000 |
| 2009/11/27 | 283 | 291 | 280 | 284 | 264,000 |
| 2009/11/26 | 290 | 293 | 286 | 290 | 336,000 |
| 2009/11/25 | 291 | 294 | 287 | 292 | 242,000 |
| 2009/11/24 | 295 | 297 | 288 | 291 | 216,000 |
| 2009/11/20 | 278 | 291 | 278 | 290 | 244,000 |
| 2009/11/19 | 280 | 283 | 276 | 283 | 258,000 |
| 2009/11/18 | 276 | 289 | 276 | 283 | 352,000 |
| 2009/11/17 | 292 | 292 | 277 | 277 | 460,000 |
| 2009/11/16 | 299 | 299 | 292 | 293 | 180,000 |
| 2009/11/13 | 300 | 303 | 294 | 298 | 172,000 |
| 2009/11/12 | 310 | 312 | 298 | 298 | 409,000 |
| 2009/11/11 | 298 | 309 | 297 | 309 | 727,000 |
| 2009/11/10 | 294 | 298 | 290 | 294 | 310,000 |
| 2009/11/09 | 299 | 299 | 290 | 291 | 289,000 |
| 2009/11/06 | 295 | 302 | 285 | 298 | 630,000 |
| 2009/11/05 | 290 | 299 | 284 | 294 | 527,000 |
| 2009/11/04 | 287 | 292 | 287 | 287 | 178,000 |
| 2009/11/02 | 289 | 293 | 287 | 289 | 174,000 |
| 2009/10/30 | 293 | 294 | 290 | 290 | 311,000 |
| 2009/10/29 | 284 | 292 | 282 | 292 | 445,000 |
| 2009/10/28 | 278 | 289 | 278 | 289 | 386,000 |
| 2009/10/27 | 284 | 293 | 281 | 282 | 207,000 |
| 2009/10/26 | 286 | 289 | 284 | 289 | 161,000 |
| 2009/10/23 | 285 | 288 | 282 | 285 | 268,000 |
| 2009/10/22 | 293 | 295 | 282 | 287 | 439,000 |
| 2009/10/21 | 284 | 292 | 283 | 291 | 297,000 |
| 2009/10/20 | 283 | 286 | 276 | 283 | 177,000 |
| 2009/10/19 | 273 | 283 | 272 | 282 | 193,000 |
| 2009/10/16 | 277 | 277 | 271 | 275 | 135,000 |
| 2009/10/15 | 282 | 283 | 274 | 276 | 181,000 |
| 2009/10/14 | 282 | 283 | 270 | 280 | 353,000 |
| 2009/10/13 | 290 | 290 | 282 | 285 | 222,000 |
| 2009/10/09 | 287 | 289 | 285 | 286 | 167,000 |
| 2009/10/08 | 290 | 294 | 285 | 287 | 301,000 |
| 2009/10/07 | 280 | 294 | 280 | 294 | 277,000 |
| 2009/10/06 | 285 | 286 | 276 | 279 | 210,000 |
| 2009/10/05 | 278 | 281 | 274 | 281 | 221,000 |
| 2009/10/02 | 282 | 284 | 276 | 277 | 306,000 |
| 2009/10/01 | 301 | 301 | 294 | 296 | 112,000 |
| 2009/09/30 | 294 | 300 | 291 | 300 | 156,000 |
| 2009/09/29 | 298 | 299 | 295 | 297 | 188,000 |
| 2009/09/28 | 295 | 297 | 291 | 294 | 267,000 |
| 2009/09/25 | 302 | 309 | 302 | 303 | 254,000 |
| 2009/09/24 | 298 | 305 | 297 | 305 | 518,000 |
| 2009/09/18 | 305 | 305 | 294 | 297 | 525,000 |
| 2009/09/17 | 297 | 305 | 295 | 304 | 323,000 |
| 2009/09/16 | 297 | 302 | 295 | 296 | 283,000 |
| 2009/09/15 | 302 | 303 | 289 | 294 | 325,000 |
| 2009/09/14 | 306 | 306 | 299 | 300 | 275,000 |
| 2009/09/11 | 306 | 315 | 304 | 309 | 740,000 |
| 2009/09/10 | 298 | 305 | 296 | 304 | 305,000 |
| 2009/09/09 | 295 | 301 | 294 | 294 | 494,000 |
| 2009/09/08 | 296 | 296 | 292 | 294 | 187,000 |
| 2009/09/07 | 290 | 298 | 290 | 292 | 146,000 |
| 2009/09/04 | 295 | 295 | 286 | 288 | 202,000 |
| 2009/09/03 | 294 | 298 | 293 | 294 | 180,000 |
| 2009/09/02 | 297 | 299 | 289 | 292 | 377,000 |
| 2009/09/01 | 300 | 303 | 297 | 301 | 510,000 |
| 2009/08/31 | 303 | 309 | 294 | 295 | 369,000 |
| 2009/08/28 | 314 | 314 | 302 | 302 | 548,000 |
| 2009/08/27 | 323 | 331 | 307 | 315 | 1,420,000 |
| 2009/08/26 | 293 | 297 | 292 | 294 | 218,000 |
| 2009/08/25 | 290 | 294 | 289 | 292 | 162,000 |
| 2009/08/24 | 289 | 295 | 289 | 291 | 148,000 |
| 2009/08/21 | 291 | 291 | 286 | 288 | 148,000 |
| 2009/08/20 | 287 | 295 | 285 | 293 | 203,000 |
| 2009/08/19 | 288 | 292 | 284 | 288 | 148,000 |
| 2009/08/18 | 280 | 290 | 280 | 287 | 132,000 |
| 2009/08/17 | 289 | 294 | 287 | 287 | 171,000 |
| 2009/08/14 | 291 | 295 | 289 | 290 | 217,000 |
| 2009/08/13 | 292 | 297 | 290 | 295 | 256,000 |
| 2009/08/12 | 289 | 296 | 285 | 292 | 409,000 |
| 2009/08/11 | 279 | 292 | 275 | 290 | 638,000 |
| 2009/08/10 | 275 | 281 | 272 | 278 | 754,000 |
| 2009/08/07 | 253 | 256 | 251 | 256 | 155,000 |
| 2009/08/06 | 249 | 257 | 249 | 255 | 84,000 |
| 2009/08/05 | 251 | 253 | 249 | 251 | 100,000 |
| 2009/08/04 | 258 | 259 | 249 | 251 | 186,000 |
| 2009/08/03 | 258 | 262 | 257 | 258 | 112,000 |
| 2009/07/31 | 263 | 263 | 260 | 261 | 85,000 |
| 2009/07/30 | 258 | 261 | 257 | 261 | 148,000 |
| 2009/07/29 | 258 | 264 | 258 | 260 | 100,000 |
| 2009/07/28 | 265 | 265 | 257 | 259 | 89,000 |
| 2009/07/27 | 260 | 265 | 259 | 263 | 157,000 |
| 2009/07/24 | 261 | 263 | 253 | 258 | 228,000 |
| 2009/07/23 | 259 | 262 | 257 | 258 | 284,000 |
| 2009/07/22 | 260 | 263 | 260 | 262 | 128,000 |
| 2009/07/21 | 258 | 265 | 257 | 261 | 165,000 |
| 2009/07/17 | 252 | 260 | 248 | 256 | 168,000 |
| 2009/07/16 | 258 | 259 | 253 | 253 | 135,000 |
| 2009/07/15 | 255 | 259 | 253 | 256 | 166,000 |
| 2009/07/14 | 258 | 263 | 254 | 259 | 211,000 |
| 2009/07/13 | 267 | 270 | 252 | 254 | 266,000 |
| 2009/07/10 | 253 | 268 | 252 | 266 | 494,000 |
| 2009/07/09 | 249 | 256 | 249 | 253 | 267,000 |
| 2009/07/08 | 255 | 255 | 250 | 251 | 199,000 |
| 2009/07/07 | 256 | 256 | 253 | 255 | 163,000 |
| 2009/07/06 | 259 | 259 | 255 | 256 | 228,000 |
| 2009/07/03 | 250 | 258 | 249 | 256 | 312,000 |
| 2009/07/02 | 244 | 258 | 242 | 255 | 435,000 |
| 2009/07/01 | 241 | 247 | 240 | 243 | 234,000 |
| 2009/06/30 | 246 | 246 | 240 | 243 | 190,000 |
| 2009/06/29 | 235 | 242 | 235 | 237 | 366,000 |
| 2009/06/26 | 235 | 235 | 228 | 233 | 428,000 |
| 2009/06/25 | 222 | 232 | 221 | 232 | 702,000 |
| 2009/06/24 | 209 | 223 | 209 | 221 | 241,000 |
| 2009/06/23 | 216 | 216 | 209 | 210 | 214,000 |
| 2009/06/22 | 214 | 219 | 213 | 216 | 163,000 |
| 2009/06/19 | 221 | 222 | 208 | 208 | 170,000 |
| 2009/06/18 | 223 | 223 | 219 | 223 | 69,000 |
| 2009/06/17 | 219 | 224 | 219 | 220 | 64,000 |
| 2009/06/16 | 223 | 226 | 220 | 221 | 157,000 |
| 2009/06/15 | 225 | 230 | 222 | 228 | 147,000 |
| 2009/06/12 | 229 | 231 | 227 | 227 | 223,000 |
| 2009/06/11 | 234 | 237 | 229 | 234 | 133,000 |
| 2009/06/10 | 232 | 234 | 230 | 233 | 84,000 |
| 2009/06/09 | 231 | 232 | 228 | 231 | 95,000 |
| 2009/06/08 | 227 | 233 | 227 | 231 | 155,000 |
| 2009/06/05 | 224 | 225 | 220 | 224 | 115,000 |
| 2009/06/04 | 223 | 224 | 222 | 222 | 89,000 |
| 2009/06/03 | 218 | 224 | 217 | 223 | 107,000 |
| 2009/06/02 | 224 | 224 | 218 | 218 | 103,000 |
| 2009/06/01 | 216 | 220 | 214 | 219 | 136,000 |
| 2009/05/29 | 210 | 217 | 207 | 212 | 150,000 |
| 2009/05/28 | 209 | 214 | 205 | 210 | 72,000 |
| 2009/05/27 | 209 | 211 | 207 | 209 | 102,000 |
| 2009/05/26 | 210 | 210 | 205 | 207 | 136,000 |
| 2009/05/25 | 205 | 210 | 205 | 207 | 122,000 |
| 2009/05/22 | 208 | 209 | 206 | 206 | 90,000 |
| 2009/05/21 | 207 | 208 | 204 | 208 | 64,000 |
| 2009/05/20 | 206 | 208 | 205 | 207 | 93,000 |
| 2009/05/19 | 204 | 207 | 203 | 207 | 73,000 |
| 2009/05/18 | 208 | 208 | 200 | 202 | 84,000 |
| 2009/05/15 | 209 | 210 | 207 | 208 | 62,000 |
| 2009/05/14 | 211 | 213 | 207 | 208 | 104,000 |
| 2009/05/13 | 217 | 222 | 215 | 216 | 191,000 |
| 2009/05/12 | 196 | 229 | 195 | 216 | 427,000 |
| 2009/05/11 | 201 | 201 | 197 | 197 | 21,000 |
| 2009/05/08 | 202 | 204 | 195 | 200 | 94,000 |
| 2009/05/07 | 198 | 201 | 196 | 200 | 119,000 |
| 2009/05/01 | 194 | 195 | 192 | 194 | 65,000 |
| 2009/04/30 | 193 | 196 | 192 | 192 | 72,000 |
| 2009/04/28 | 197 | 198 | 192 | 192 | 89,000 |
| 2009/04/27 | 200 | 201 | 195 | 195 | 62,000 |
| 2009/04/24 | 203 | 203 | 199 | 200 | 113,000 |
| 2009/04/23 | 196 | 198 | 190 | 197 | 119,000 |
| 2009/04/22 | 197 | 197 | 194 | 195 | 79,000 |
| 2009/04/21 | 198 | 198 | 191 | 197 | 107,000 |
| 2009/04/20 | 196 | 199 | 196 | 199 | 69,000 |
| 2009/04/17 | 195 | 199 | 195 | 198 | 49,000 |
| 2009/04/16 | 198 | 199 | 194 | 195 | 54,000 |
| 2009/04/15 | 195 | 198 | 194 | 197 | 72,000 |
| 2009/04/14 | 196 | 197 | 193 | 195 | 72,000 |
| 2009/04/13 | 195 | 198 | 194 | 194 | 58,000 |
| 2009/04/10 | 198 | 199 | 195 | 195 | 53,000 |
| 2009/04/09 | 195 | 200 | 194 | 197 | 56,000 |
| 2009/04/08 | 195 | 196 | 194 | 194 | 55,000 |
| 2009/04/07 | 200 | 200 | 195 | 195 | 79,000 |
| 2009/04/06 | 204 | 209 | 203 | 205 | 89,000 |
| 2009/04/03 | 213 | 213 | 205 | 208 | 71,000 |
| 2009/04/02 | 209 | 210 | 208 | 209 | 57,000 |
| 2009/04/01 | 204 | 207 | 202 | 205 | 80,000 |
| 2009/03/31 | 211 | 214 | 204 | 205 | 94,000 |
| 2009/03/30 | 210 | 217 | 210 | 211 | 119,000 |
| 2009/03/27 | 217 | 220 | 211 | 211 | 97,000 |
| 2009/03/26 | 210 | 216 | 206 | 216 | 63,000 |
| 2009/03/25 | 217 | 217 | 205 | 208 | 245,000 |
| 2009/03/24 | 212 | 213 | 210 | 212 | 133,000 |
| 2009/03/23 | 208 | 211 | 203 | 211 | 134,000 |
| 2009/03/19 | 204 | 204 | 195 | 198 | 79,000 |
| 2009/03/18 | 204 | 205 | 201 | 201 | 67,000 |
| 2009/03/17 | 209 | 209 | 202 | 203 | 69,000 |
| 2009/03/16 | 202 | 212 | 202 | 207 | 119,000 |
| 2009/03/13 | 189 | 199 | 189 | 194 | 198,000 |
| 2009/03/12 | 192 | 193 | 189 | 191 | 55,000 |
| 2009/03/11 | 199 | 200 | 192 | 193 | 88,000 |
| 2009/03/10 | 190 | 195 | 190 | 191 | 29,000 |
| 2009/03/09 | 197 | 199 | 189 | 195 | 119,000 |
| 2009/03/06 | 207 | 208 | 196 | 199 | 137,000 |
| 2009/03/05 | 209 | 210 | 207 | 208 | 100,000 |
| 2009/03/04 | 201 | 204 | 201 | 204 | 102,000 |
| 2009/03/03 | 200 | 205 | 200 | 201 | 105,000 |
| 2009/03/02 | 207 | 207 | 203 | 204 | 62,000 |
| 2009/02/27 | 204 | 210 | 202 | 210 | 67,000 |
| 2009/02/26 | 210 | 210 | 204 | 205 | 137,000 |
| 2009/02/25 | 196 | 209 | 196 | 209 | 147,000 |
| 2009/02/24 | 191 | 195 | 189 | 195 | 110,000 |
| 2009/02/23 | 192 | 194 | 188 | 189 | 132,000 |
| 2009/02/20 | 200 | 201 | 194 | 195 | 137,000 |
| 2009/02/19 | 199 | 200 | 195 | 199 | 96,000 |
| 2009/02/18 | 194 | 196 | 192 | 196 | 118,000 |
| 2009/02/17 | 192 | 196 | 192 | 194 | 68,000 |
| 2009/02/16 | 198 | 199 | 189 | 196 | 189,000 |
| 2009/02/13 | 194 | 198 | 194 | 197 | 96,000 |
| 2009/02/12 | 192 | 196 | 192 | 194 | 101,000 |
| 2009/02/10 | 202 | 204 | 197 | 197 | 98,000 |
| 2009/02/09 | 203 | 206 | 202 | 204 | 75,000 |
| 2009/02/06 | 207 | 210 | 207 | 208 | 75,000 |
| 2009/02/05 | 209 | 211 | 206 | 207 | 128,000 |
| 2009/02/04 | 207 | 209 | 204 | 209 | 175,000 |
| 2009/02/03 | 208 | 215 | 204 | 206 | 268,000 |
| 2009/02/02 | 209 | 212 | 206 | 210 | 184,000 |
| 2009/01/30 | 206 | 210 | 205 | 210 | 183,000 |
| 2009/01/29 | 209 | 210 | 206 | 210 | 165,000 |
| 2009/01/28 | 208 | 208 | 203 | 206 | 147,000 |
| 2009/01/27 | 202 | 209 | 202 | 208 | 144,000 |
| 2009/01/26 | 205 | 211 | 194 | 198 | 250,000 |
| 2009/01/23 | 201 | 203 | 200 | 203 | 104,000 |
| 2009/01/22 | 201 | 202 | 197 | 201 | 175,000 |
| 2009/01/21 | 195 | 200 | 195 | 196 | 102,000 |
| 2009/01/20 | 203 | 203 | 197 | 199 | 65,000 |
| 2009/01/19 | 203 | 203 | 202 | 203 | 76,000 |
| 2009/01/16 | 200 | 201 | 197 | 201 | 165,000 |
| 2009/01/15 | 190 | 198 | 189 | 197 | 145,000 |
| 2009/01/14 | 188 | 194 | 188 | 192 | 83,000 |
| 2009/01/13 | 195 | 195 | 187 | 187 | 112,000 |
| 2009/01/09 | 197 | 202 | 195 | 198 | 151,000 |
| 2009/01/08 | 195 | 198 | 191 | 196 | 97,000 |
| 2009/01/07 | 195 | 204 | 195 | 198 | 145,000 |
| 2009/01/06 | 199 | 199 | 193 | 194 | 117,000 |
| 2009/01/05 | 197 | 199 | 197 | 198 | 27,000 |