5210 日本山村硝子(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1985-12-27 | 415 | 415 | 410 | 410 | 11,000 | 4,100 |
| 1985-12-26 | 413 | 420 | 412 | 414 | 11,000 | 4,140 |
| 1985-12-25 | 415 | 420 | 410 | 410 | 26,000 | 4,100 |
| 1985-12-24 | 421 | 423 | 415 | 420 | 35,000 | 4,200 |
| 1985-12-23 | 419 | 423 | 418 | 420 | 25,000 | 4,200 |
| 1985-12-21 | 410 | 420 | 407 | 420 | 71,000 | 4,200 |
| 1985-12-20 | 420 | 420 | 412 | 415 | 73,000 | 4,150 |
| 1985-12-19 | 416 | 425 | 415 | 420 | 48,000 | 4,200 |
| 1985-12-18 | 425 | 425 | 420 | 420 | 78,000 | 4,200 |
| 1985-12-17 | 425 | 425 | 421 | 421 | 54,000 | 4,210 |
| 1985-12-16 | 430 | 430 | 421 | 422 | 73,000 | 4,220 |
| 1985-12-13 | 430 | 432 | 425 | 425 | 97,000 | 4,250 |
| 1985-12-12 | 439 | 440 | 430 | 430 | 91,000 | 4,300 |
| 1985-12-11 | 448 | 450 | 437 | 439 | 251,000 | 4,390 |
| 1985-12-10 | 453 | 455 | 448 | 454 | 80,000 | 4,540 |
| 1985-12-09 | 454 | 458 | 450 | 456 | 119,000 | 4,560 |
| 1985-12-07 | 430 | 450 | 430 | 449 | 197,000 | 4,490 |
| 1985-12-06 | 461 | 461 | 436 | 436 | 322,000 | 4,360 |
| 1985-12-05 | 445 | 465 | 445 | 460 | 245,000 | 4,600 |
| 1985-12-04 | 430 | 448 | 430 | 440 | 150,000 | 4,400 |
| 1985-12-03 | 431 | 435 | 431 | 435 | 21,000 | 4,350 |
| 1985-12-02 | 430 | 431 | 430 | 430 | 18,000 | 4,300 |
| 1985-11-30 | 438 | 439 | 438 | 439 | 13,000 | 4,390 |
| 1985-11-29 | 439 | 439 | 435 | 438 | 18,000 | 4,380 |
| 1985-11-28 | 432 | 440 | 430 | 435 | 34,000 | 4,350 |
| 1985-11-27 | 429 | 430 | 425 | 430 | 42,000 | 4,300 |
| 1985-11-26 | 416 | 421 | 416 | 418 | 19,000 | 4,180 |
| 1985-11-25 | 422 | 430 | 413 | 413 | 31,000 | 4,130 |
| 1985-11-22 | 415 | 430 | 411 | 424 | 47,000 | 4,240 |
| 1985-11-21 | 411 | 413 | 410 | 410 | 59,000 | 4,100 |
| 1985-11-20 | 415 | 415 | 408 | 408 | 179,000 | 4,080 |
| 1985-11-19 | 411 | 415 | 408 | 410 | 108,000 | 4,100 |
| 1985-11-18 | 410 | 421 | 410 | 410 | 158,000 | 4,100 |
| 1985-11-16 | 408 | 415 | 408 | 415 | 19,000 | 4,150 |
| 1985-11-15 | 418 | 420 | 410 | 413 | 30,000 | 4,130 |
| 1985-11-14 | 423 | 423 | 420 | 420 | 24,000 | 4,200 |
| 1985-11-13 | 421 | 425 | 421 | 425 | 23,000 | 4,250 |
| 1985-11-12 | 431 | 435 | 430 | 430 | 21,000 | 4,300 |
| 1985-11-11 | 435 | 435 | 430 | 430 | 13,000 | 4,300 |
| 1985-11-08 | 430 | 435 | 423 | 435 | 34,000 | 4,350 |
| 1985-11-07 | 423 | 440 | 423 | 430 | 37,000 | 4,300 |
| 1985-11-06 | 423 | 430 | 421 | 421 | 26,000 | 4,210 |
| 1985-11-05 | 430 | 430 | 420 | 420 | 12,000 | 4,200 |
| 1985-11-02 | 425 | 425 | 421 | 421 | 15,000 | 4,210 |
| 1985-11-01 | 430 | 430 | 421 | 430 | 19,000 | 4,300 |
| 1985-10-31 | 441 | 444 | 420 | 420 | 71,000 | 4,200 |
| 1985-10-30 | 440 | 440 | 430 | 440 | 14,000 | 4,400 |
| 1985-10-29 | 435 | 438 | 435 | 435 | 23,000 | 4,350 |
| 1985-10-28 | 417 | 425 | 416 | 425 | 40,000 | 4,250 |
| 1985-10-26 | 420 | 420 | 415 | 415 | 19,000 | 4,150 |
| 1985-10-25 | 427 | 427 | 420 | 420 | 52,000 | 4,200 |
| 1985-10-24 | 430 | 430 | 425 | 426 | 51,000 | 4,260 |
| 1985-10-23 | 429 | 429 | 426 | 426 | 10,000 | 4,260 |
| 1985-10-22 | 431 | 431 | 428 | 428 | 44,000 | 4,280 |
| 1985-10-21 | 435 | 435 | 428 | 430 | 28,000 | 4,300 |
| 1985-10-19 | 435 | 435 | 430 | 434 | 20,000 | 4,340 |
| 1985-10-18 | 434 | 436 | 430 | 435 | 14,000 | 4,350 |
| 1985-10-17 | 427 | 437 | 427 | 437 | 11,000 | 4,370 |
| 1985-10-16 | 439 | 440 | 420 | 420 | 20,000 | 4,200 |
| 1985-10-15 | 444 | 450 | 444 | 444 | 40,000 | 4,440 |
| 1985-10-14 | 449 | 450 | 444 | 450 | 28,000 | 4,500 |
| 1985-10-11 | 445 | 449 | 442 | 449 | 52,000 | 4,490 |
| 1985-10-09 | 444 | 450 | 442 | 450 | 76,000 | 4,500 |
| 1985-10-08 | 429 | 440 | 425 | 440 | 31,000 | 4,400 |
| 1985-10-07 | 422 | 429 | 422 | 429 | 10,000 | 4,290 |
| 1985-10-05 | 419 | 421 | 419 | 421 | 49,000 | 4,210 |
| 1985-10-04 | 420 | 420 | 415 | 415 | 18,000 | 4,150 |
| 1985-10-03 | 413 | 420 | 413 | 420 | 10,000 | 4,200 |
| 1985-10-02 | 420 | 420 | 410 | 410 | 35,000 | 4,100 |
| 1985-10-01 | 415 | 422 | 410 | 422 | 78,000 | 4,220 |
| 1985-09-30 | 418 | 420 | 416 | 418 | 35,000 | 4,180 |
| 1985-09-28 | 420 | 420 | 418 | 420 | 36,000 | 4,200 |
| 1985-09-27 | 422 | 422 | 415 | 420 | 71,000 | 4,200 |
| 1985-09-26 | 441 | 446 | 420 | 420 | 45,000 | 4,200 |
| 1985-09-25 | 446 | 450 | 435 | 435 | 58,000 | 4,350 |
| 1985-09-24 | 455 | 460 | 445 | 446 | 43,000 | 4,460 |
| 1985-09-21 | 452 | 452 | 446 | 450 | 22,000 | 4,500 |
| 1985-09-20 | 449 | 450 | 440 | 450 | 27,000 | 4,500 |
| 1985-09-19 | 450 | 450 | 448 | 448 | 37,000 | 4,480 |
| 1985-09-18 | 452 | 455 | 446 | 455 | 66,000 | 4,550 |
| 1985-09-17 | 452 | 460 | 452 | 453 | 29,000 | 4,530 |
| 1985-09-13 | 455 | 455 | 455 | 455 | 26,000 | 4,550 |
| 1985-09-12 | 452 | 452 | 452 | 452 | 9,000 | 4,520 |
| 1985-09-11 | 465 | 465 | 451 | 460 | 83,000 | 4,600 |
| 1985-09-10 | 460 | 461 | 455 | 460 | 38,000 | 4,600 |
| 1985-09-09 | 461 | 461 | 450 | 460 | 24,000 | 4,600 |
| 1985-09-07 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1985-09-06 | 460 | 461 | 456 | 460 | 54,000 | 4,600 |
| 1985-09-05 | 470 | 470 | 461 | 461 | 30,000 | 4,610 |
| 1985-09-04 | 469 | 470 | 465 | 467 | 42,000 | 4,670 |
| 1985-09-03 | 466 | 470 | 466 | 470 | 11,000 | 4,700 |
| 1985-09-02 | 480 | 480 | 461 | 461 | 23,000 | 4,610 |
| 1985-08-31 | 488 | 489 | 480 | 480 | 25,000 | 4,800 |
| 1985-08-30 | 475 | 488 | 470 | 488 | 29,000 | 4,880 |
| 1985-08-29 | 475 | 475 | 466 | 466 | 37,000 | 4,660 |
| 1985-08-28 | 478 | 478 | 471 | 475 | 62,000 | 4,750 |
| 1985-08-27 | 484 | 484 | 480 | 480 | 56,000 | 4,800 |
| 1985-08-26 | 489 | 489 | 489 | 489 | 13,000 | 4,890 |
| 1985-08-24 | 495 | 495 | 490 | 490 | 14,000 | 4,900 |
| 1985-08-23 | 505 | 510 | 480 | 480 | 99,000 | 4,800 |
| 1985-08-22 | 478 | 500 | 477 | 500 | 72,000 | 5,000 |
| 1985-08-21 | 476 | 485 | 476 | 476 | 83,000 | 4,760 |
| 1985-08-20 | 470 | 480 | 470 | 476 | 17,000 | 4,760 |
| 1985-08-19 | 469 | 470 | 468 | 470 | 6,000 | 4,700 |
| 1985-08-17 | 466 | 468 | 466 | 468 | 6,000 | 4,680 |
| 1985-08-16 | 465 | 470 | 465 | 470 | 20,000 | 4,700 |
| 1985-08-15 | 471 | 471 | 460 | 466 | 78,000 | 4,660 |
| 1985-08-14 | 471 | 475 | 470 | 470 | 9,000 | 4,700 |
| 1985-08-13 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1985-08-09 | 480 | 480 | 471 | 480 | 32,000 | 4,800 |
| 1985-08-08 | 482 | 482 | 475 | 475 | 21,000 | 4,750 |
| 1985-08-07 | 482 | 490 | 482 | 482 | 60,000 | 4,820 |
| 1985-08-06 | 490 | 490 | 483 | 483 | 6,000 | 4,830 |
| 1985-08-05 | 482 | 482 | 480 | 482 | 45,000 | 4,820 |
| 1985-08-03 | 470 | 475 | 466 | 467 | 21,000 | 4,670 |
| 1985-08-02 | 460 | 460 | 459 | 460 | 12,000 | 4,600 |
| 1985-08-01 | 445 | 455 | 445 | 455 | 20,000 | 4,550 |
| 1985-07-31 | 460 | 460 | 444 | 444 | 27,000 | 4,440 |
| 1985-07-30 | 465 | 469 | 463 | 463 | 16,000 | 4,630 |
| 1985-07-29 | 469 | 469 | 465 | 467 | 34,000 | 4,670 |
| 1985-07-26 | 473 | 473 | 468 | 469 | 24,000 | 4,690 |
| 1985-07-25 | 468 | 468 | 468 | 468 | 15,000 | 4,680 |
| 1985-07-24 | 480 | 480 | 471 | 475 | 62,000 | 4,750 |
| 1985-07-23 | 481 | 484 | 478 | 478 | 206,000 | 4,780 |
| 1985-07-22 | 480 | 481 | 478 | 481 | 13,000 | 4,810 |
| 1985-07-20 | 481 | 481 | 470 | 480 | 58,000 | 4,800 |
| 1985-07-19 | 489 | 489 | 476 | 476 | 169,000 | 4,760 |
| 1985-07-18 | 483 | 484 | 480 | 484 | 37,000 | 4,840 |
| 1985-07-17 | 481 | 484 | 480 | 480 | 26,000 | 4,800 |
| 1985-07-16 | 481 | 490 | 480 | 480 | 48,000 | 4,800 |
| 1985-07-15 | 490 | 499 | 480 | 480 | 41,000 | 4,800 |
| 1985-07-12 | 501 | 501 | 490 | 490 | 62,000 | 4,900 |
| 1985-07-11 | 509 | 509 | 500 | 500 | 33,000 | 5,000 |
| 1985-07-10 | 504 | 505 | 500 | 500 | 31,000 | 5,000 |
| 1985-07-09 | 515 | 515 | 505 | 510 | 39,000 | 5,100 |
| 1985-07-08 | 515 | 520 | 514 | 520 | 32,000 | 5,200 |
| 1985-07-06 | 512 | 515 | 512 | 515 | 10,000 | 5,150 |
| 1985-07-05 | 521 | 521 | 515 | 515 | 29,000 | 5,150 |
| 1985-07-04 | 529 | 529 | 520 | 520 | 30,000 | 5,200 |
| 1985-07-03 | 525 | 529 | 518 | 525 | 42,000 | 5,250 |
| 1985-07-02 | 516 | 525 | 516 | 525 | 32,000 | 5,250 |
| 1985-07-01 | 520 | 520 | 510 | 510 | 29,000 | 5,100 |
| 1985-06-29 | 525 | 525 | 519 | 519 | 20,000 | 5,190 |
| 1985-06-28 | 520 | 520 | 519 | 519 | 26,000 | 5,190 |
| 1985-06-27 | 520 | 526 | 515 | 520 | 49,000 | 5,200 |
| 1985-06-26 | 536 | 536 | 529 | 530 | 62,000 | 5,300 |
| 1985-06-25 | 600 | 610 | 598 | 610 | 147,000 | 5,304.35 |
| 1985-06-24 | 609 | 615 | 599 | 599 | 132,000 | 5,208.70 |
| 1985-06-22 | 605 | 609 | 598 | 609 | 59,000 | 5,295.65 |
| 1985-06-21 | 607 | 610 | 596 | 605 | 89,000 | 5,260.87 |
| 1985-06-20 | 607 | 607 | 600 | 607 | 91,000 | 5,278.26 |
| 1985-06-19 | 615 | 617 | 600 | 600 | 115,000 | 5,217.39 |
| 1985-06-18 | 617 | 620 | 615 | 617 | 54,000 | 5,365.22 |
| 1985-06-17 | 623 | 623 | 615 | 618 | 72,000 | 5,373.91 |
| 1985-06-15 | 624 | 624 | 615 | 615 | 44,000 | 5,347.83 |
| 1985-06-14 | 624 | 625 | 615 | 624 | 124,000 | 5,426.09 |
| 1985-06-13 | 639 | 640 | 620 | 628 | 151,000 | 5,460.87 |
| 1985-06-12 | 616 | 640 | 609 | 634 | 480,000 | 5,513.04 |
| 1985-06-11 | 616 | 617 | 610 | 610 | 190,000 | 5,304.35 |
| 1985-06-10 | 610 | 610 | 605 | 610 | 93,000 | 5,304.35 |
| 1985-06-07 | 576 | 576 | 576 | 576 | 3,000 | 5,008.70 |
| 1985-06-06 | 571 | 571 | 571 | 571 | 2,000 | 4,965.22 |
| 1985-06-05 | 570 | 570 | 570 | 570 | 2,000 | 4,956.52 |
| 1985-06-04 | 560 | 560 | 560 | 560 | 1,000 | 4,869.57 |
| 1985-06-03 | 565 | 565 | 565 | 565 | 1,000 | 4,913.04 |
| 1985-05-31 | 580 | 580 | 580 | 580 | 1,000 | 5,043.48 |
| 1985-05-30 | 610 | 610 | 580 | 580 | 12,000 | 5,043.48 |
| 1985-05-29 | 591 | 600 | 591 | 600 | 2,000 | 5,217.39 |
| 1985-05-28 | 588 | 592 | 588 | 588 | 16,000 | 5,113.04 |
| 1985-05-27 | 613 | 613 | 595 | 595 | 7,000 | 5,173.91 |
| 1985-05-25 | 600 | 600 | 595 | 595 | 3,000 | 5,173.91 |
| 1985-05-24 | 590 | 600 | 585 | 600 | 9,000 | 5,217.39 |
| 1985-05-22 | 609 | 610 | 609 | 610 | 6,000 | 5,304.35 |
| 1985-05-18 | 617 | 620 | 617 | 618 | 7,000 | 5,373.91 |
| 1985-05-17 | 590 | 620 | 590 | 620 | 18,000 | 5,391.30 |
| 1985-05-16 | 596 | 596 | 580 | 590 | 9,000 | 5,130.43 |
| 1985-05-15 | 605 | 605 | 596 | 596 | 67,000 | 5,182.61 |
| 1985-05-14 | 587 | 607 | 587 | 607 | 37,000 | 5,278.26 |
| 1985-05-13 | 566 | 578 | 566 | 571 | 3,000 | 4,965.22 |
| 1985-05-10 | 563 | 563 | 563 | 563 | 2,000 | 4,895.65 |
| 1985-05-09 | 560 | 560 | 560 | 560 | 10,000 | 4,869.57 |
| 1985-05-08 | 568 | 568 | 568 | 568 | 1,000 | 4,939.13 |
| 1985-05-04 | 566 | 566 | 566 | 566 | 2,000 | 4,921.74 |
| 1985-05-02 | 562 | 562 | 562 | 562 | 1,000 | 4,886.96 |
| 1985-05-01 | 561 | 561 | 561 | 561 | 5,000 | 4,878.26 |
| 1985-04-30 | 565 | 565 | 560 | 560 | 2,000 | 4,869.57 |
| 1985-04-27 | 560 | 560 | 560 | 560 | 1,000 | 4,869.57 |
| 1985-04-26 | 575 | 575 | 560 | 560 | 7,000 | 4,869.57 |
| 1985-04-25 | 579 | 579 | 579 | 579 | 1,000 | 5,034.78 |
| 1985-04-24 | 575 | 575 | 575 | 575 | 2,000 | 5,000 |
| 1985-04-23 | 575 | 580 | 575 | 580 | 4,000 | 5,043.48 |
| 1985-04-22 | 580 | 580 | 571 | 571 | 3,000 | 4,965.22 |
| 1985-04-20 | 569 | 570 | 569 | 570 | 2,000 | 4,956.52 |
| 1985-04-19 | 576 | 576 | 568 | 568 | 3,000 | 4,939.13 |
| 1985-04-18 | 576 | 576 | 576 | 576 | 3,000 | 5,008.70 |
| 1985-04-17 | 576 | 576 | 576 | 576 | 1,000 | 5,008.70 |
| 1985-04-16 | 597 | 597 | 580 | 580 | 15,000 | 5,043.48 |
| 1985-04-15 | 595 | 595 | 595 | 595 | 5,000 | 5,173.91 |
| 1985-04-11 | 600 | 600 | 595 | 599 | 30,000 | 5,208.70 |
| 1985-04-10 | 600 | 600 | 600 | 600 | 2,000 | 5,217.39 |
| 1985-04-09 | 590 | 590 | 590 | 590 | 3,000 | 5,130.43 |
| 1985-04-06 | 586 | 586 | 586 | 586 | 4,000 | 5,095.65 |
| 1985-04-04 | 577 | 577 | 577 | 577 | 7,000 | 5,017.39 |
| 1985-04-02 | 571 | 571 | 571 | 571 | 2,000 | 4,965.22 |
| 1985-04-01 | 566 | 566 | 566 | 566 | 11,000 | 4,921.74 |
| 1985-03-30 | 576 | 576 | 576 | 576 | 1,000 | 5,008.70 |
| 1985-03-28 | 576 | 577 | 576 | 577 | 2,000 | 5,017.39 |
| 1985-03-27 | 580 | 580 | 572 | 572 | 14,000 | 4,973.91 |
| 1985-03-26 | 588 | 588 | 588 | 588 | 1,000 | 5,113.04 |
| 1985-03-25 | 590 | 590 | 590 | 590 | 1,000 | 5,130.43 |
| 1985-03-23 | 590 | 590 | 590 | 590 | 2,000 | 5,130.43 |
| 1985-03-22 | 590 | 593 | 590 | 593 | 3,000 | 5,156.52 |
| 1985-03-19 | 620 | 620 | 620 | 620 | 2,000 | 5,391.30 |
| 1985-03-15 | 586 | 586 | 586 | 586 | 2,000 | 5,095.65 |
| 1985-03-14 | 580 | 580 | 580 | 580 | 1,000 | 5,043.48 |
| 1985-03-13 | 552 | 561 | 552 | 561 | 3,000 | 4,878.26 |
| 1985-03-12 | 552 | 552 | 552 | 552 | 2,000 | 4,800 |
| 1985-03-11 | 550 | 550 | 550 | 550 | 7,000 | 4,782.61 |
| 1985-03-08 | 561 | 561 | 561 | 561 | 1,000 | 4,878.26 |
| 1985-03-07 | 565 | 565 | 561 | 561 | 3,000 | 4,878.26 |
| 1985-03-06 | 565 | 565 | 565 | 565 | 5,000 | 4,913.04 |
| 1985-03-01 | 564 | 564 | 564 | 564 | 4,000 | 4,904.35 |
| 1985-02-26 | 568 | 585 | 568 | 585 | 25,000 | 5,086.96 |
| 1985-02-18 | 584 | 584 | 580 | 580 | 6,000 | 5,043.48 |
| 1985-02-16 | 574 | 574 | 574 | 574 | 2,000 | 4,991.30 |
| 1985-02-15 | 571 | 571 | 571 | 571 | 5,000 | 4,965.22 |
| 1985-02-14 | 562 | 562 | 561 | 561 | 2,000 | 4,878.26 |
| 1985-02-13 | 569 | 570 | 560 | 560 | 9,000 | 4,869.57 |
| 1985-02-12 | 567 | 570 | 567 | 570 | 2,000 | 4,956.52 |
| 1985-02-07 | 566 | 566 | 566 | 566 | 2,000 | 4,921.74 |
| 1985-02-06 | 561 | 561 | 561 | 561 | 3,000 | 4,878.26 |
| 1985-02-05 | 570 | 570 | 560 | 560 | 29,000 | 4,869.57 |
| 1985-01-28 | 619 | 619 | 619 | 619 | 1,000 | 5,382.61 |
| 1985-01-26 | 623 | 630 | 620 | 620 | 17,000 | 5,391.30 |
| 1985-01-25 | 620 | 623 | 620 | 623 | 11,000 | 5,417.39 |
| 1985-01-24 | 650 | 650 | 630 | 630 | 26,000 | 5,478.26 |
| 1985-01-23 | 628 | 660 | 628 | 660 | 42,000 | 5,739.13 |
| 1985-01-22 | 628 | 628 | 628 | 628 | 23,000 | 5,460.87 |
| 1985-01-21 | 646 | 646 | 626 | 628 | 36,000 | 5,460.87 |
| 1985-01-18 | 650 | 676 | 645 | 676 | 314,000 | 5,878.26 |
| 1985-01-17 | 640 | 645 | 640 | 640 | 146,000 | 5,565.22 |
| 1985-01-16 | 645 | 645 | 626 | 641 | 33,000 | 5,573.91 |
| 1985-01-14 | 636 | 650 | 636 | 650 | 142,000 | 5,652.17 |
| 1985-01-11 | 637 | 646 | 635 | 646 | 396,000 | 5,617.39 |
| 1985-01-10 | 624 | 650 | 617 | 647 | 170,000 | 5,626.09 |
| 1985-01-09 | 615 | 630 | 615 | 630 | 71,000 | 5,478.26 |
| 1985-01-08 | 590 | 630 | 590 | 625 | 348,000 | 5,434.78 |
| 1985-01-07 | 579 | 594 | 579 | 594 | 7,000 | 5,165.22 |
| 1985-01-05 | 588 | 588 | 587 | 587 | 6,000 | 5,104.35 |
| 1985-01-04 | 590 | 590 | 580 | 580 | 14,000 | 5,043.48 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株
