5210 日本山村硝子(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 702 | 695 | 701 | 67,000 | 7,010 |
| 1991-12-27 | 700 | 701 | 691 | 691 | 90,000 | 6,910 |
| 1991-12-26 | 680 | 700 | 677 | 695 | 101,000 | 6,950 |
| 1991-12-25 | 676 | 690 | 676 | 680 | 67,000 | 6,800 |
| 1991-12-24 | 711 | 712 | 675 | 675 | 98,000 | 6,750 |
| 1991-12-20 | 710 | 710 | 686 | 700 | 129,000 | 7,000 |
| 1991-12-19 | 731 | 731 | 710 | 710 | 59,000 | 7,100 |
| 1991-12-18 | 735 | 735 | 725 | 733 | 103,000 | 7,330 |
| 1991-12-17 | 730 | 739 | 729 | 729 | 125,000 | 7,290 |
| 1991-12-16 | 750 | 750 | 730 | 730 | 68,000 | 7,300 |
| 1991-12-13 | 730 | 752 | 725 | 752 | 175,000 | 7,520 |
| 1991-12-12 | 700 | 725 | 699 | 725 | 113,000 | 7,250 |
| 1991-12-11 | 700 | 700 | 675 | 699 | 66,000 | 6,990 |
| 1991-12-10 | 700 | 700 | 690 | 697 | 92,000 | 6,970 |
| 1991-12-09 | 698 | 698 | 693 | 698 | 24,000 | 6,980 |
| 1991-12-06 | 695 | 710 | 695 | 696 | 192,000 | 6,960 |
| 1991-12-05 | 712 | 712 | 685 | 695 | 244,000 | 6,950 |
| 1991-12-04 | 691 | 711 | 680 | 711 | 274,000 | 7,110 |
| 1991-12-03 | 690 | 711 | 681 | 700 | 124,000 | 7,000 |
| 1991-12-02 | 709 | 709 | 680 | 680 | 67,000 | 6,800 |
| 1991-11-29 | 713 | 720 | 710 | 720 | 110,000 | 7,200 |
| 1991-11-28 | 735 | 735 | 707 | 713 | 51,000 | 7,130 |
| 1991-11-27 | 750 | 750 | 730 | 735 | 88,000 | 7,350 |
| 1991-11-26 | 750 | 760 | 731 | 760 | 98,000 | 7,600 |
| 1991-11-25 | 740 | 740 | 730 | 731 | 35,000 | 7,310 |
| 1991-11-22 | 793 | 793 | 750 | 750 | 88,000 | 7,500 |
| 1991-11-21 | 795 | 795 | 763 | 783 | 82,000 | 7,830 |
| 1991-11-20 | 773 | 799 | 773 | 799 | 71,000 | 7,990 |
| 1991-11-19 | 805 | 805 | 780 | 803 | 64,000 | 8,030 |
| 1991-11-18 | 775 | 800 | 775 | 800 | 195,000 | 8,000 |
| 1991-11-15 | 801 | 805 | 790 | 805 | 97,000 | 8,050 |
| 1991-11-14 | 810 | 825 | 795 | 820 | 117,000 | 8,200 |
| 1991-11-13 | 806 | 820 | 806 | 810 | 85,000 | 8,100 |
| 1991-11-12 | 815 | 820 | 810 | 815 | 71,000 | 8,150 |
| 1991-11-11 | 810 | 825 | 810 | 825 | 69,000 | 8,250 |
| 1991-11-08 | 815 | 825 | 806 | 825 | 305,000 | 8,250 |
| 1991-11-07 | 829 | 835 | 810 | 825 | 49,000 | 8,250 |
| 1991-11-06 | 825 | 835 | 820 | 820 | 36,000 | 8,200 |
| 1991-11-05 | 824 | 846 | 824 | 845 | 164,000 | 8,450 |
| 1991-11-01 | 828 | 836 | 821 | 825 | 109,000 | 8,250 |
| 1991-10-31 | 811 | 828 | 810 | 828 | 111,000 | 8,280 |
| 1991-10-30 | 845 | 845 | 810 | 816 | 222,000 | 8,160 |
| 1991-10-29 | 849 | 858 | 832 | 840 | 153,000 | 8,400 |
| 1991-10-28 | 850 | 858 | 848 | 850 | 161,000 | 8,500 |
| 1991-10-25 | 845 | 855 | 840 | 855 | 225,000 | 8,550 |
| 1991-10-24 | 867 | 867 | 845 | 855 | 294,000 | 8,550 |
| 1991-10-23 | 844 | 868 | 840 | 860 | 1,499,000 | 8,600 |
| 1991-10-22 | 811 | 848 | 808 | 847 | 1,025,000 | 8,470 |
| 1991-10-21 | 818 | 820 | 810 | 811 | 279,000 | 8,110 |
| 1991-10-18 | 779 | 809 | 770 | 808 | 757,000 | 8,080 |
| 1991-10-17 | 760 | 770 | 760 | 770 | 93,000 | 7,700 |
| 1991-10-16 | 746 | 751 | 740 | 751 | 63,000 | 7,510 |
| 1991-10-15 | 727 | 740 | 727 | 736 | 98,000 | 7,360 |
| 1991-10-14 | 736 | 736 | 727 | 727 | 28,000 | 7,270 |
| 1991-10-11 | 745 | 747 | 726 | 726 | 79,000 | 7,260 |
| 1991-10-09 | 755 | 755 | 745 | 745 | 137,000 | 7,450 |
| 1991-10-08 | 758 | 770 | 755 | 755 | 130,000 | 7,550 |
| 1991-10-07 | 752 | 761 | 752 | 761 | 61,000 | 7,610 |
| 1991-10-04 | 770 | 774 | 751 | 751 | 261,000 | 7,510 |
| 1991-10-03 | 780 | 781 | 765 | 774 | 134,000 | 7,740 |
| 1991-10-02 | 785 | 797 | 785 | 790 | 232,000 | 7,900 |
| 1991-10-01 | 778 | 797 | 776 | 785 | 127,000 | 7,850 |
| 1991-09-30 | 786 | 786 | 775 | 775 | 43,000 | 7,750 |
| 1991-09-27 | 773 | 775 | 765 | 775 | 68,000 | 7,750 |
| 1991-09-26 | 770 | 775 | 770 | 775 | 67,000 | 7,750 |
| 1991-09-25 | 772 | 774 | 769 | 772 | 155,000 | 7,720 |
| 1991-09-24 | 765 | 778 | 759 | 774 | 103,000 | 7,740 |
| 1991-09-20 | 750 | 754 | 735 | 754 | 244,000 | 7,540 |
| 1991-09-19 | 751 | 756 | 743 | 743 | 329,000 | 7,430 |
| 1991-09-18 | 770 | 770 | 754 | 761 | 172,000 | 7,610 |
| 1991-09-17 | 753 | 776 | 753 | 774 | 154,000 | 7,740 |
| 1991-09-13 | 740 | 770 | 740 | 750 | 321,000 | 7,500 |
| 1991-09-12 | 757 | 760 | 750 | 750 | 118,000 | 7,500 |
| 1991-09-11 | 769 | 769 | 750 | 757 | 93,000 | 7,570 |
| 1991-09-10 | 767 | 774 | 760 | 770 | 69,000 | 7,700 |
| 1991-09-09 | 780 | 780 | 765 | 777 | 129,000 | 7,770 |
| 1991-09-06 | 742 | 780 | 742 | 750 | 215,000 | 7,500 |
| 1991-09-05 | 739 | 742 | 735 | 741 | 178,000 | 7,410 |
| 1991-09-04 | 729 | 755 | 729 | 739 | 119,000 | 7,390 |
| 1991-09-03 | 724 | 730 | 724 | 729 | 97,000 | 7,290 |
| 1991-09-02 | 712 | 726 | 712 | 724 | 43,000 | 7,240 |
| 1991-08-30 | 689 | 712 | 689 | 712 | 74,000 | 7,120 |
| 1991-08-29 | 660 | 695 | 660 | 689 | 176,000 | 6,890 |
| 1991-08-28 | 682 | 690 | 657 | 657 | 86,000 | 6,570 |
| 1991-08-27 | 680 | 690 | 675 | 681 | 114,000 | 6,810 |
| 1991-08-26 | 700 | 700 | 674 | 690 | 79,000 | 6,900 |
| 1991-08-23 | 745 | 745 | 710 | 710 | 72,000 | 7,100 |
| 1991-08-22 | 740 | 755 | 740 | 745 | 166,000 | 7,450 |
| 1991-08-21 | 692 | 725 | 691 | 720 | 35,000 | 7,200 |
| 1991-08-20 | 695 | 700 | 670 | 690 | 158,000 | 6,900 |
| 1991-08-19 | 745 | 745 | 699 | 699 | 141,000 | 6,990 |
| 1991-08-16 | 748 | 748 | 735 | 735 | 99,000 | 7,350 |
| 1991-08-15 | 760 | 760 | 741 | 741 | 55,000 | 7,410 |
| 1991-08-14 | 741 | 760 | 741 | 750 | 119,000 | 7,500 |
| 1991-08-13 | 765 | 765 | 750 | 750 | 130,000 | 7,500 |
| 1991-08-12 | 755 | 775 | 755 | 775 | 17,000 | 7,750 |
| 1991-08-09 | 790 | 795 | 780 | 795 | 144,000 | 7,950 |
| 1991-08-08 | 790 | 799 | 785 | 790 | 51,000 | 7,900 |
| 1991-08-07 | 806 | 806 | 790 | 790 | 55,000 | 7,900 |
| 1991-08-06 | 815 | 815 | 803 | 803 | 50,000 | 8,030 |
| 1991-08-05 | 820 | 822 | 806 | 818 | 23,000 | 8,180 |
| 1991-08-02 | 821 | 825 | 820 | 822 | 45,000 | 8,220 |
| 1991-08-01 | 830 | 830 | 817 | 820 | 43,000 | 8,200 |
| 1991-07-31 | 814 | 840 | 814 | 840 | 105,000 | 8,400 |
| 1991-07-30 | 812 | 829 | 812 | 812 | 76,000 | 8,120 |
| 1991-07-29 | 820 | 822 | 816 | 822 | 44,000 | 8,220 |
| 1991-07-26 | 827 | 827 | 817 | 820 | 84,000 | 8,200 |
| 1991-07-25 | 818 | 818 | 810 | 817 | 56,000 | 8,170 |
| 1991-07-24 | 810 | 818 | 805 | 818 | 90,000 | 8,180 |
| 1991-07-23 | 810 | 810 | 802 | 810 | 47,000 | 8,100 |
| 1991-07-22 | 810 | 820 | 802 | 819 | 55,000 | 8,190 |
| 1991-07-19 | 808 | 810 | 802 | 810 | 59,000 | 8,100 |
| 1991-07-18 | 835 | 835 | 800 | 802 | 158,000 | 8,020 |
| 1991-07-17 | 839 | 839 | 826 | 826 | 112,000 | 8,260 |
| 1991-07-16 | 835 | 839 | 830 | 830 | 175,000 | 8,300 |
| 1991-07-15 | 815 | 830 | 814 | 830 | 87,000 | 8,300 |
| 1991-07-12 | 801 | 815 | 800 | 814 | 104,000 | 8,140 |
| 1991-07-11 | 783 | 813 | 783 | 801 | 70,000 | 8,010 |
| 1991-07-10 | 765 | 783 | 765 | 783 | 85,000 | 7,830 |
| 1991-07-09 | 761 | 765 | 731 | 765 | 198,000 | 7,650 |
| 1991-07-08 | 811 | 811 | 749 | 751 | 248,000 | 7,510 |
| 1991-07-05 | 803 | 813 | 801 | 801 | 79,000 | 8,010 |
| 1991-07-04 | 821 | 821 | 800 | 801 | 203,000 | 8,010 |
| 1991-07-03 | 850 | 850 | 820 | 821 | 98,000 | 8,210 |
| 1991-07-02 | 869 | 870 | 845 | 845 | 151,000 | 8,450 |
| 1991-07-01 | 850 | 860 | 842 | 859 | 121,000 | 8,590 |
| 1991-06-28 | 860 | 860 | 830 | 830 | 194,000 | 8,300 |
| 1991-06-27 | 856 | 860 | 850 | 850 | 159,000 | 8,500 |
| 1991-06-26 | 865 | 865 | 855 | 856 | 271,000 | 8,560 |
| 1991-06-25 | 851 | 860 | 840 | 855 | 134,000 | 8,550 |
| 1991-06-24 | 888 | 890 | 851 | 851 | 362,000 | 8,510 |
| 1991-06-21 | 890 | 895 | 886 | 888 | 402,000 | 8,880 |
| 1991-06-20 | 871 | 880 | 862 | 880 | 260,000 | 8,800 |
| 1991-06-19 | 890 | 890 | 860 | 861 | 254,000 | 8,610 |
| 1991-06-18 | 875 | 895 | 868 | 887 | 267,000 | 8,870 |
| 1991-06-17 | 894 | 899 | 867 | 875 | 425,000 | 8,750 |
| 1991-06-14 | 890 | 899 | 875 | 894 | 589,000 | 8,940 |
| 1991-06-13 | 861 | 890 | 860 | 890 | 154,000 | 8,900 |
| 1991-06-12 | 878 | 878 | 859 | 860 | 141,000 | 8,600 |
| 1991-06-11 | 854 | 877 | 846 | 864 | 153,000 | 8,640 |
| 1991-06-10 | 879 | 879 | 841 | 844 | 122,000 | 8,440 |
| 1991-06-07 | 880 | 880 | 862 | 880 | 392,000 | 8,800 |
| 1991-06-06 | 889 | 889 | 860 | 875 | 458,000 | 8,750 |
| 1991-06-05 | 915 | 918 | 882 | 890 | 2,045,000 | 8,900 |
| 1991-06-04 | 876 | 916 | 860 | 905 | 2,608,000 | 9,050 |
| 1991-06-03 | 850 | 877 | 849 | 877 | 291,000 | 8,770 |
| 1991-05-31 | 842 | 850 | 840 | 849 | 136,000 | 8,490 |
| 1991-05-30 | 831 | 838 | 830 | 832 | 38,000 | 8,320 |
| 1991-05-29 | 845 | 849 | 831 | 833 | 88,000 | 8,330 |
| 1991-05-28 | 822 | 840 | 822 | 838 | 60,000 | 8,380 |
| 1991-05-27 | 845 | 845 | 830 | 832 | 30,000 | 8,320 |
| 1991-05-24 | 837 | 845 | 830 | 845 | 73,000 | 8,450 |
| 1991-05-23 | 840 | 845 | 832 | 845 | 190,000 | 8,450 |
| 1991-05-22 | 845 | 860 | 841 | 850 | 364,000 | 8,500 |
| 1991-05-21 | 786 | 818 | 782 | 807 | 92,000 | 8,070 |
| 1991-05-20 | 793 | 795 | 793 | 794 | 68,000 | 7,940 |
| 1991-05-17 | 800 | 812 | 800 | 812 | 62,000 | 8,120 |
| 1991-05-16 | 820 | 820 | 800 | 808 | 80,000 | 8,080 |
| 1991-05-15 | 826 | 826 | 819 | 825 | 209,000 | 8,250 |
| 1991-05-14 | 826 | 837 | 826 | 826 | 104,000 | 8,260 |
| 1991-05-13 | 822 | 830 | 815 | 825 | 180,000 | 8,250 |
| 1991-05-10 | 820 | 825 | 820 | 822 | 75,000 | 8,220 |
| 1991-05-09 | 830 | 840 | 815 | 820 | 122,000 | 8,200 |
| 1991-05-08 | 845 | 850 | 831 | 840 | 32,000 | 8,400 |
| 1991-05-07 | 860 | 860 | 840 | 854 | 136,000 | 8,540 |
| 1991-05-02 | 825 | 850 | 825 | 850 | 196,000 | 8,500 |
| 1991-05-01 | 812 | 825 | 812 | 825 | 261,000 | 8,250 |
| 1991-04-30 | 819 | 821 | 812 | 813 | 209,000 | 8,130 |
| 1991-04-26 | 830 | 839 | 826 | 839 | 101,000 | 8,390 |
| 1991-04-25 | 825 | 830 | 823 | 830 | 55,000 | 8,300 |
| 1991-04-24 | 835 | 835 | 827 | 830 | 144,000 | 8,300 |
| 1991-04-23 | 827 | 835 | 825 | 834 | 150,000 | 8,340 |
| 1991-04-22 | 870 | 870 | 835 | 835 | 132,000 | 8,350 |
| 1991-04-19 | 868 | 870 | 851 | 855 | 89,000 | 8,550 |
| 1991-04-18 | 870 | 880 | 870 | 870 | 55,000 | 8,700 |
| 1991-04-17 | 879 | 880 | 870 | 880 | 82,000 | 8,800 |
| 1991-04-16 | 871 | 890 | 871 | 880 | 82,000 | 8,800 |
| 1991-04-15 | 895 | 895 | 865 | 865 | 203,000 | 8,650 |
| 1991-04-12 | 890 | 900 | 881 | 891 | 125,000 | 8,910 |
| 1991-04-11 | 890 | 893 | 870 | 890 | 126,000 | 8,900 |
| 1991-04-10 | 886 | 913 | 886 | 890 | 173,000 | 8,900 |
| 1991-04-09 | 910 | 912 | 895 | 895 | 305,000 | 8,950 |
| 1991-04-08 | 920 | 920 | 900 | 900 | 301,000 | 9,000 |
| 1991-04-05 | 925 | 929 | 910 | 920 | 721,000 | 9,200 |
| 1991-04-04 | 901 | 919 | 900 | 919 | 878,000 | 9,190 |
| 1991-04-03 | 880 | 885 | 865 | 871 | 289,000 | 8,710 |
| 1991-04-02 | 870 | 874 | 853 | 874 | 180,000 | 8,740 |
| 1991-04-01 | 872 | 877 | 860 | 870 | 120,000 | 8,700 |
| 1991-03-29 | 850 | 880 | 845 | 880 | 157,000 | 8,800 |
| 1991-03-28 | 852 | 865 | 830 | 850 | 148,000 | 8,500 |
| 1991-03-27 | 871 | 881 | 851 | 859 | 181,000 | 8,590 |
| 1991-03-26 | 890 | 897 | 880 | 881 | 131,000 | 8,810 |
| 1991-03-25 | 902 | 903 | 880 | 890 | 203,000 | 8,900 |
| 1991-03-22 | 910 | 916 | 901 | 902 | 229,000 | 9,020 |
| 1991-03-20 | 903 | 930 | 903 | 916 | 720,000 | 9,160 |
| 1991-03-19 | 910 | 921 | 905 | 913 | 1,024,000 | 9,130 |
| 1991-03-18 | 891 | 905 | 891 | 900 | 221,000 | 9,000 |
| 1991-03-15 | 888 | 905 | 888 | 905 | 319,000 | 9,050 |
| 1991-03-14 | 897 | 905 | 897 | 898 | 213,000 | 8,980 |
| 1991-03-13 | 878 | 909 | 878 | 907 | 794,000 | 9,070 |
| 1991-03-12 | 875 | 883 | 869 | 883 | 170,000 | 8,830 |
| 1991-03-11 | 869 | 885 | 869 | 875 | 191,000 | 8,750 |
| 1991-03-08 | 874 | 879 | 860 | 879 | 321,000 | 8,790 |
| 1991-03-07 | 891 | 891 | 875 | 879 | 309,000 | 8,790 |
| 1991-03-06 | 890 | 905 | 880 | 895 | 851,000 | 8,950 |
| 1991-03-05 | 869 | 900 | 869 | 880 | 690,000 | 8,800 |
| 1991-03-04 | 856 | 877 | 855 | 870 | 178,000 | 8,700 |
| 1991-03-01 | 871 | 880 | 864 | 871 | 434,000 | 8,710 |
| 1991-02-28 | 890 | 895 | 861 | 861 | 1,204,000 | 8,610 |
| 1991-02-27 | 830 | 880 | 825 | 880 | 1,212,000 | 8,800 |
| 1991-02-26 | 845 | 849 | 825 | 840 | 562,000 | 8,400 |
| 1991-02-25 | 809 | 854 | 808 | 850 | 343,000 | 8,500 |
| 1991-02-22 | 810 | 813 | 783 | 812 | 283,000 | 8,120 |
| 1991-02-21 | 773 | 805 | 773 | 796 | 185,000 | 7,960 |
| 1991-02-20 | 819 | 824 | 771 | 782 | 296,000 | 7,820 |
| 1991-02-19 | 805 | 840 | 795 | 819 | 1,389,000 | 8,190 |
| 1991-02-18 | 750 | 795 | 750 | 795 | 523,000 | 7,950 |
| 1991-02-15 | 760 | 760 | 748 | 750 | 142,000 | 7,500 |
| 1991-02-14 | 745 | 777 | 735 | 766 | 331,000 | 7,660 |
| 1991-02-13 | 730 | 740 | 705 | 720 | 280,000 | 7,200 |
| 1991-02-12 | 722 | 735 | 712 | 716 | 231,000 | 7,160 |
| 1991-02-08 | 655 | 692 | 651 | 692 | 184,000 | 6,920 |
| 1991-02-07 | 657 | 660 | 644 | 660 | 166,000 | 6,600 |
| 1991-02-06 | 651 | 669 | 650 | 657 | 102,000 | 6,570 |
| 1991-02-05 | 620 | 635 | 614 | 626 | 89,000 | 6,260 |
| 1991-02-04 | 614 | 614 | 604 | 613 | 29,000 | 6,130 |
| 1991-02-01 | 604 | 609 | 600 | 609 | 46,000 | 6,090 |
| 1991-01-31 | 620 | 621 | 615 | 615 | 30,000 | 6,150 |
| 1991-01-30 | 620 | 620 | 609 | 614 | 26,000 | 6,140 |
| 1991-01-29 | 619 | 624 | 604 | 620 | 25,000 | 6,200 |
| 1991-01-28 | 620 | 620 | 620 | 620 | 19,000 | 6,200 |
| 1991-01-25 | 600 | 607 | 590 | 590 | 84,000 | 5,900 |
| 1991-01-24 | 595 | 601 | 588 | 590 | 174,000 | 5,900 |
| 1991-01-23 | 601 | 605 | 601 | 605 | 81,000 | 6,050 |
| 1991-01-22 | 604 | 619 | 604 | 618 | 52,000 | 6,180 |
| 1991-01-21 | 608 | 615 | 608 | 610 | 49,000 | 6,100 |
| 1991-01-18 | 651 | 651 | 617 | 628 | 190,000 | 6,280 |
| 1991-01-17 | 590 | 640 | 590 | 638 | 95,000 | 6,380 |
| 1991-01-16 | 630 | 630 | 600 | 600 | 108,000 | 6,000 |
| 1991-01-14 | 655 | 655 | 636 | 640 | 98,000 | 6,400 |
| 1991-01-11 | 649 | 649 | 630 | 646 | 100,000 | 6,460 |
| 1991-01-10 | 639 | 647 | 625 | 630 | 127,000 | 6,300 |
| 1991-01-09 | 650 | 660 | 640 | 640 | 187,000 | 6,400 |
| 1991-01-08 | 660 | 660 | 640 | 640 | 191,000 | 6,400 |
| 1991-01-07 | 654 | 665 | 652 | 660 | 73,000 | 6,600 |
| 1991-01-04 | 640 | 668 | 640 | 652 | 77,000 | 6,520 |
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