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 |
|---|---|---|---|---|---|
| 2017/12/29 | 192 | 192 | 190 | 191 | 124,000 |
| 2017/12/28 | 192 | 192 | 191 | 192 | 263,000 |
| 2017/12/27 | 190 | 192 | 189 | 191 | 326,000 |
| 2017/12/26 | 190 | 190 | 189 | 190 | 170,000 |
| 2017/12/25 | 189 | 196 | 188 | 189 | 1,225,000 |
| 2017/12/22 | 190 | 191 | 189 | 190 | 331,000 |
| 2017/12/21 | 188 | 191 | 188 | 190 | 447,000 |
| 2017/12/20 | 190 | 190 | 189 | 189 | 250,000 |
| 2017/12/19 | 188 | 190 | 188 | 189 | 399,000 |
| 2017/12/18 | 188 | 189 | 187 | 188 | 612,000 |
| 2017/12/15 | 189 | 190 | 188 | 189 | 421,000 |
| 2017/12/14 | 190 | 190 | 187 | 190 | 424,000 |
| 2017/12/13 | 192 | 193 | 190 | 190 | 317,000 |
| 2017/12/12 | 191 | 192 | 190 | 191 | 224,000 |
| 2017/12/11 | 190 | 191 | 189 | 191 | 264,000 |
| 2017/12/08 | 186 | 190 | 186 | 190 | 321,000 |
| 2017/12/07 | 187 | 188 | 184 | 186 | 328,000 |
| 2017/12/06 | 190 | 190 | 186 | 187 | 378,000 |
| 2017/12/05 | 186 | 189 | 186 | 188 | 286,000 |
| 2017/12/04 | 189 | 190 | 186 | 186 | 227,000 |
| 2017/12/01 | 189 | 190 | 188 | 189 | 174,000 |
| 2017/11/30 | 187 | 190 | 187 | 189 | 155,000 |
| 2017/11/29 | 189 | 190 | 187 | 187 | 234,000 |
| 2017/11/28 | 190 | 190 | 188 | 188 | 190,000 |
| 2017/11/27 | 188 | 190 | 187 | 189 | 176,000 |
| 2017/11/24 | 188 | 189 | 186 | 188 | 222,000 |
| 2017/11/22 | 187 | 188 | 185 | 188 | 285,000 |
| 2017/11/21 | 188 | 188 | 186 | 186 | 245,000 |
| 2017/11/20 | 187 | 189 | 187 | 188 | 87,000 |
| 2017/11/17 | 188 | 189 | 186 | 187 | 200,000 |
| 2017/11/16 | 185 | 189 | 183 | 187 | 381,000 |
| 2017/11/15 | 191 | 191 | 184 | 184 | 498,000 |
| 2017/11/14 | 191 | 192 | 190 | 191 | 247,000 |
| 2017/11/13 | 194 | 194 | 191 | 191 | 231,000 |
| 2017/11/10 | 194 | 194 | 192 | 193 | 352,000 |
| 2017/11/09 | 206 | 208 | 193 | 197 | 752,000 |
| 2017/11/08 | 203 | 208 | 203 | 208 | 382,000 |
| 2017/11/07 | 201 | 204 | 200 | 203 | 426,000 |
| 2017/11/06 | 200 | 201 | 199 | 200 | 322,000 |
| 2017/11/02 | 201 | 201 | 198 | 200 | 227,000 |
| 2017/11/01 | 201 | 202 | 200 | 201 | 198,000 |
| 2017/10/31 | 200 | 200 | 199 | 199 | 72,000 |
| 2017/10/30 | 201 | 201 | 198 | 199 | 287,000 |
| 2017/10/27 | 199 | 201 | 199 | 201 | 197,000 |
| 2017/10/26 | 199 | 199 | 198 | 199 | 132,000 |
| 2017/10/25 | 201 | 201 | 199 | 199 | 189,000 |
| 2017/10/24 | 199 | 201 | 198 | 201 | 335,000 |
| 2017/10/23 | 197 | 199 | 196 | 198 | 347,000 |
| 2017/10/20 | 194 | 196 | 194 | 196 | 127,000 |
| 2017/10/19 | 196 | 197 | 194 | 195 | 284,000 |
| 2017/10/18 | 197 | 198 | 196 | 196 | 126,000 |
| 2017/10/17 | 198 | 198 | 196 | 197 | 206,000 |
| 2017/10/16 | 198 | 199 | 197 | 197 | 227,000 |
| 2017/10/13 | 197 | 198 | 197 | 198 | 69,000 |
| 2017/10/12 | 198 | 199 | 197 | 197 | 85,000 |
| 2017/10/11 | 199 | 199 | 196 | 197 | 269,000 |
| 2017/10/10 | 199 | 200 | 197 | 198 | 215,000 |
| 2017/10/06 | 201 | 202 | 199 | 199 | 151,000 |
| 2017/10/05 | 200 | 201 | 199 | 199 | 85,000 |
| 2017/10/04 | 201 | 201 | 199 | 200 | 214,000 |
| 2017/10/03 | 203 | 203 | 201 | 201 | 197,000 |
| 2017/10/02 | 201 | 203 | 199 | 203 | 194,000 |
| 2017/09/29 | 198 | 200 | 198 | 199 | 177,000 |
| 2017/09/28 | 199 | 199 | 197 | 199 | 250,000 |
| 2017/09/27 | 200 | 200 | 198 | 199 | 179,000 |
| 2017/09/26 | 201 | 202 | 199 | 201 | 280,000 |
| 2017/09/25 | 197 | 200 | 197 | 200 | 179,000 |
| 2017/09/22 | 198 | 198 | 196 | 197 | 197,000 |
| 2017/09/21 | 198 | 198 | 197 | 198 | 194,000 |
| 2017/09/20 | 198 | 198 | 196 | 198 | 147,000 |
| 2017/09/19 | 197 | 199 | 197 | 198 | 221,000 |
| 2017/09/15 | 197 | 197 | 195 | 196 | 170,000 |
| 2017/09/14 | 196 | 196 | 194 | 195 | 179,000 |
| 2017/09/13 | 198 | 198 | 196 | 197 | 152,000 |
| 2017/09/12 | 194 | 198 | 194 | 197 | 240,000 |
| 2017/09/11 | 193 | 194 | 193 | 193 | 126,000 |
| 2017/09/08 | 192 | 194 | 192 | 192 | 175,000 |
| 2017/09/07 | 192 | 194 | 192 | 192 | 151,000 |
| 2017/09/06 | 190 | 192 | 190 | 191 | 215,000 |
| 2017/09/05 | 194 | 196 | 192 | 192 | 277,000 |
| 2017/09/04 | 197 | 198 | 194 | 194 | 171,000 |
| 2017/09/01 | 193 | 199 | 193 | 198 | 575,000 |
| 2017/08/31 | 191 | 193 | 191 | 192 | 277,000 |
| 2017/08/30 | 192 | 193 | 191 | 192 | 129,000 |
| 2017/08/29 | 190 | 192 | 189 | 192 | 206,000 |
| 2017/08/28 | 192 | 193 | 190 | 191 | 93,000 |
| 2017/08/25 | 190 | 192 | 190 | 192 | 134,000 |
| 2017/08/24 | 191 | 191 | 189 | 189 | 124,000 |
| 2017/08/23 | 191 | 192 | 190 | 191 | 158,000 |
| 2017/08/22 | 190 | 191 | 190 | 190 | 89,000 |
| 2017/08/21 | 191 | 191 | 189 | 190 | 123,000 |
| 2017/08/18 | 191 | 191 | 189 | 190 | 187,000 |
| 2017/08/17 | 191 | 193 | 190 | 193 | 142,000 |
| 2017/08/16 | 188 | 191 | 188 | 190 | 250,000 |
| 2017/08/15 | 188 | 190 | 188 | 188 | 98,000 |
| 2017/08/14 | 186 | 188 | 185 | 187 | 202,000 |
| 2017/08/10 | 190 | 192 | 187 | 188 | 422,000 |
| 2017/08/09 | 191 | 192 | 188 | 190 | 388,000 |
| 2017/08/08 | 192 | 194 | 192 | 194 | 234,000 |
| 2017/08/07 | 189 | 193 | 188 | 191 | 373,000 |
| 2017/08/04 | 189 | 189 | 188 | 188 | 64,000 |
| 2017/08/03 | 190 | 190 | 188 | 189 | 184,000 |
| 2017/08/02 | 188 | 190 | 188 | 190 | 121,000 |
| 2017/08/01 | 189 | 190 | 187 | 188 | 289,000 |
| 2017/07/31 | 190 | 191 | 189 | 189 | 214,000 |
| 2017/07/28 | 191 | 191 | 188 | 190 | 364,000 |
| 2017/07/27 | 189 | 191 | 189 | 190 | 277,000 |
| 2017/07/26 | 189 | 190 | 188 | 189 | 317,000 |
| 2017/07/25 | 188 | 189 | 187 | 188 | 155,000 |
| 2017/07/24 | 189 | 189 | 187 | 188 | 214,000 |
| 2017/07/21 | 187 | 188 | 186 | 187 | 225,000 |
| 2017/07/20 | 187 | 188 | 186 | 187 | 289,000 |
| 2017/07/19 | 186 | 189 | 185 | 187 | 275,000 |
| 2017/07/18 | 186 | 186 | 185 | 186 | 95,000 |
| 2017/07/14 | 186 | 186 | 185 | 185 | 49,000 |
| 2017/07/13 | 185 | 186 | 185 | 185 | 45,000 |
| 2017/07/12 | 185 | 186 | 183 | 185 | 265,000 |
| 2017/07/11 | 184 | 186 | 184 | 185 | 93,000 |
| 2017/07/10 | 184 | 186 | 184 | 184 | 121,000 |
| 2017/07/07 | 186 | 186 | 184 | 184 | 383,000 |
| 2017/07/06 | 185 | 186 | 185 | 186 | 119,000 |
| 2017/07/05 | 184 | 185 | 183 | 185 | 260,000 |
| 2017/07/04 | 184 | 186 | 184 | 184 | 132,000 |
| 2017/07/03 | 183 | 184 | 182 | 183 | 169,000 |
| 2017/06/30 | 185 | 186 | 182 | 182 | 273,000 |
| 2017/06/29 | 186 | 187 | 185 | 186 | 198,000 |
| 2017/06/28 | 186 | 187 | 185 | 185 | 143,000 |
| 2017/06/27 | 184 | 186 | 184 | 186 | 170,000 |
| 2017/06/26 | 187 | 187 | 184 | 184 | 211,000 |
| 2017/06/23 | 188 | 188 | 185 | 186 | 116,000 |
| 2017/06/22 | 184 | 189 | 183 | 187 | 350,000 |
| 2017/06/21 | 183 | 184 | 182 | 183 | 133,000 |
| 2017/06/20 | 182 | 182 | 181 | 182 | 172,000 |
| 2017/06/19 | 181 | 182 | 181 | 181 | 85,000 |
| 2017/06/16 | 181 | 182 | 180 | 181 | 151,000 |
| 2017/06/15 | 182 | 182 | 180 | 180 | 178,000 |
| 2017/06/14 | 181 | 182 | 181 | 181 | 44,000 |
| 2017/06/13 | 182 | 182 | 181 | 181 | 88,000 |
| 2017/06/12 | 181 | 182 | 181 | 181 | 75,000 |
| 2017/06/09 | 180 | 182 | 180 | 180 | 213,000 |
| 2017/06/08 | 182 | 182 | 180 | 180 | 126,000 |
| 2017/06/07 | 181 | 182 | 181 | 182 | 84,000 |
| 2017/06/06 | 183 | 183 | 180 | 181 | 208,000 |
| 2017/06/05 | 184 | 184 | 182 | 182 | 89,000 |
| 2017/06/02 | 181 | 185 | 181 | 183 | 232,000 |
| 2017/06/01 | 182 | 183 | 180 | 180 | 180,000 |
| 2017/05/31 | 184 | 184 | 181 | 181 | 192,000 |
| 2017/05/30 | 184 | 185 | 182 | 184 | 204,000 |
| 2017/05/29 | 186 | 186 | 183 | 183 | 198,000 |
| 2017/05/26 | 187 | 188 | 186 | 186 | 145,000 |
| 2017/05/25 | 188 | 188 | 186 | 187 | 102,000 |
| 2017/05/24 | 187 | 188 | 187 | 187 | 72,000 |
| 2017/05/23 | 190 | 190 | 186 | 187 | 259,000 |
| 2017/05/22 | 190 | 190 | 189 | 190 | 156,000 |
| 2017/05/19 | 186 | 189 | 186 | 188 | 139,000 |
| 2017/05/18 | 187 | 188 | 185 | 186 | 231,000 |
| 2017/05/17 | 189 | 189 | 188 | 188 | 167,000 |
| 2017/05/16 | 188 | 190 | 188 | 190 | 219,000 |
| 2017/05/15 | 189 | 189 | 187 | 188 | 242,000 |
| 2017/05/12 | 193 | 194 | 188 | 190 | 690,000 |
| 2017/05/11 | 202 | 202 | 195 | 197 | 871,000 |
| 2017/05/10 | 202 | 203 | 200 | 201 | 395,000 |
| 2017/05/09 | 197 | 198 | 196 | 197 | 147,000 |
| 2017/05/08 | 196 | 197 | 194 | 197 | 397,000 |
| 2017/05/02 | 189 | 192 | 189 | 192 | 136,000 |
| 2017/05/01 | 188 | 190 | 187 | 188 | 225,000 |
| 2017/04/28 | 189 | 189 | 187 | 187 | 199,000 |
| 2017/04/27 | 190 | 191 | 189 | 190 | 123,000 |
| 2017/04/26 | 190 | 191 | 189 | 190 | 104,000 |
| 2017/04/25 | 188 | 190 | 187 | 188 | 240,000 |
| 2017/04/24 | 191 | 191 | 187 | 187 | 175,000 |
| 2017/04/21 | 185 | 189 | 185 | 189 | 131,000 |
| 2017/04/20 | 182 | 187 | 182 | 184 | 194,000 |
| 2017/04/19 | 182 | 183 | 181 | 181 | 126,000 |
| 2017/04/18 | 184 | 185 | 184 | 184 | 49,000 |
| 2017/04/17 | 179 | 183 | 178 | 183 | 190,000 |
| 2017/04/14 | 182 | 182 | 179 | 180 | 198,000 |
| 2017/04/13 | 184 | 184 | 179 | 182 | 292,000 |
| 2017/04/12 | 188 | 188 | 185 | 186 | 256,000 |
| 2017/04/11 | 191 | 191 | 188 | 189 | 189,000 |
| 2017/04/10 | 191 | 192 | 190 | 192 | 71,000 |
| 2017/04/07 | 188 | 190 | 187 | 189 | 193,000 |
| 2017/04/06 | 191 | 192 | 187 | 187 | 322,000 |
| 2017/04/05 | 192 | 193 | 192 | 192 | 78,000 |
| 2017/04/04 | 197 | 197 | 191 | 191 | 524,000 |
| 2017/04/03 | 198 | 199 | 197 | 197 | 181,000 |
| 2017/03/31 | 200 | 201 | 198 | 198 | 137,000 |
| 2017/03/30 | 201 | 202 | 199 | 200 | 257,000 |
| 2017/03/29 | 202 | 203 | 201 | 201 | 112,000 |
| 2017/03/28 | 202 | 204 | 201 | 204 | 254,000 |
| 2017/03/27 | 204 | 204 | 202 | 202 | 72,000 |
| 2017/03/24 | 205 | 205 | 203 | 204 | 118,000 |
| 2017/03/23 | 203 | 204 | 202 | 204 | 155,000 |
| 2017/03/22 | 203 | 205 | 202 | 202 | 297,000 |
| 2017/03/21 | 205 | 205 | 202 | 204 | 92,000 |
| 2017/03/17 | 204 | 204 | 202 | 204 | 150,000 |
| 2017/03/16 | 202 | 204 | 202 | 204 | 119,000 |
| 2017/03/15 | 202 | 204 | 202 | 204 | 100,000 |
| 2017/03/14 | 203 | 203 | 201 | 202 | 206,000 |
| 2017/03/13 | 204 | 205 | 202 | 203 | 211,000 |
| 2017/03/10 | 203 | 204 | 203 | 204 | 199,000 |
| 2017/03/09 | 202 | 203 | 202 | 203 | 62,000 |
| 2017/03/08 | 204 | 204 | 203 | 203 | 111,000 |
| 2017/03/07 | 204 | 205 | 203 | 204 | 96,000 |
| 2017/03/06 | 205 | 205 | 203 | 204 | 114,000 |
| 2017/03/03 | 204 | 205 | 203 | 203 | 72,000 |
| 2017/03/02 | 206 | 206 | 203 | 204 | 133,000 |
| 2017/03/01 | 203 | 206 | 203 | 204 | 169,000 |
| 2017/02/28 | 203 | 205 | 203 | 203 | 86,000 |
| 2017/02/27 | 205 | 205 | 202 | 203 | 254,000 |
| 2017/02/24 | 207 | 207 | 204 | 205 | 171,000 |
| 2017/02/23 | 208 | 209 | 204 | 206 | 268,000 |
| 2017/02/22 | 207 | 208 | 206 | 207 | 216,000 |
| 2017/02/21 | 205 | 206 | 204 | 206 | 237,000 |
| 2017/02/20 | 207 | 208 | 204 | 204 | 182,000 |
| 2017/02/17 | 210 | 210 | 207 | 208 | 225,000 |
| 2017/02/16 | 208 | 211 | 208 | 211 | 155,000 |
| 2017/02/15 | 210 | 211 | 209 | 211 | 284,000 |
| 2017/02/14 | 206 | 209 | 206 | 209 | 269,000 |
| 2017/02/13 | 204 | 206 | 204 | 205 | 174,000 |
| 2017/02/10 | 202 | 204 | 201 | 203 | 275,000 |
| 2017/02/09 | 204 | 204 | 201 | 202 | 244,000 |
| 2017/02/08 | 203 | 206 | 203 | 204 | 679,000 |
| 2017/02/07 | 213 | 218 | 210 | 217 | 622,000 |
| 2017/02/06 | 205 | 211 | 204 | 211 | 329,000 |
| 2017/02/03 | 206 | 207 | 204 | 204 | 137,000 |
| 2017/02/02 | 207 | 208 | 206 | 206 | 149,000 |
| 2017/02/01 | 206 | 207 | 205 | 207 | 156,000 |
| 2017/01/31 | 205 | 207 | 203 | 206 | 166,000 |
| 2017/01/30 | 202 | 207 | 201 | 206 | 257,000 |
| 2017/01/27 | 203 | 203 | 201 | 201 | 132,000 |
| 2017/01/26 | 204 | 204 | 203 | 203 | 169,000 |
| 2017/01/25 | 200 | 204 | 200 | 203 | 222,000 |
| 2017/01/24 | 197 | 199 | 197 | 199 | 103,000 |
| 2017/01/23 | 200 | 200 | 198 | 198 | 154,000 |
| 2017/01/20 | 198 | 201 | 198 | 200 | 129,000 |
| 2017/01/19 | 197 | 200 | 197 | 200 | 179,000 |
| 2017/01/18 | 200 | 200 | 188 | 197 | 639,000 |
| 2017/01/17 | 205 | 205 | 201 | 202 | 192,000 |
| 2017/01/16 | 207 | 208 | 205 | 205 | 100,000 |
| 2017/01/13 | 206 | 208 | 206 | 208 | 198,000 |
| 2017/01/12 | 205 | 206 | 205 | 206 | 183,000 |
| 2017/01/11 | 205 | 208 | 204 | 208 | 214,000 |
| 2017/01/10 | 206 | 206 | 203 | 204 | 393,000 |
| 2017/01/06 | 206 | 207 | 205 | 207 | 220,000 |
| 2017/01/05 | 209 | 209 | 206 | 208 | 217,000 |
| 2017/01/04 | 205 | 209 | 205 | 209 | 277,000 |