5210 日本山村硝子(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 575 | 576 | 570 | 571 | 46,000 | 5,710 |
| 1992-12-29 | 571 | 580 | 571 | 575 | 104,000 | 5,750 |
| 1992-12-28 | 580 | 590 | 571 | 574 | 42,000 | 5,740 |
| 1992-12-25 | 587 | 587 | 580 | 581 | 87,000 | 5,810 |
| 1992-12-24 | 583 | 590 | 583 | 590 | 54,000 | 5,900 |
| 1992-12-22 | 603 | 603 | 586 | 590 | 260,000 | 5,900 |
| 1992-12-21 | 600 | 610 | 596 | 605 | 110,000 | 6,050 |
| 1992-12-18 | 599 | 618 | 599 | 610 | 107,000 | 6,100 |
| 1992-12-17 | 591 | 605 | 591 | 600 | 79,000 | 6,000 |
| 1992-12-16 | 608 | 618 | 607 | 610 | 116,000 | 6,100 |
| 1992-12-15 | 608 | 619 | 608 | 618 | 153,000 | 6,180 |
| 1992-12-14 | 625 | 625 | 613 | 614 | 140,000 | 6,140 |
| 1992-12-11 | 619 | 625 | 615 | 623 | 366,000 | 6,230 |
| 1992-12-10 | 606 | 626 | 605 | 618 | 499,000 | 6,180 |
| 1992-12-09 | 600 | 608 | 600 | 608 | 249,000 | 6,080 |
| 1992-12-08 | 585 | 600 | 585 | 600 | 199,000 | 6,000 |
| 1992-12-07 | 599 | 599 | 586 | 586 | 33,000 | 5,860 |
| 1992-12-04 | 609 | 609 | 585 | 599 | 387,000 | 5,990 |
| 1992-12-03 | 585 | 612 | 581 | 600 | 538,000 | 6,000 |
| 1992-12-02 | 579 | 585 | 576 | 585 | 69,000 | 5,850 |
| 1992-12-01 | 580 | 585 | 576 | 580 | 159,000 | 5,800 |
| 1992-11-30 | 585 | 585 | 580 | 582 | 55,000 | 5,820 |
| 1992-11-27 | 575 | 580 | 568 | 568 | 143,000 | 5,680 |
| 1992-11-26 | 578 | 590 | 578 | 580 | 115,000 | 5,800 |
| 1992-11-25 | 574 | 575 | 567 | 575 | 31,000 | 5,750 |
| 1992-11-24 | 579 | 579 | 569 | 569 | 27,000 | 5,690 |
| 1992-11-20 | 561 | 581 | 555 | 565 | 200,000 | 5,650 |
| 1992-11-19 | 566 | 570 | 555 | 560 | 138,000 | 5,600 |
| 1992-11-18 | 545 | 575 | 545 | 574 | 82,000 | 5,740 |
| 1992-11-17 | 549 | 555 | 539 | 555 | 73,000 | 5,550 |
| 1992-11-16 | 560 | 560 | 549 | 550 | 44,000 | 5,500 |
| 1992-11-13 | 529 | 560 | 521 | 560 | 297,000 | 5,600 |
| 1992-11-12 | 540 | 540 | 530 | 539 | 127,000 | 5,390 |
| 1992-11-11 | 540 | 545 | 533 | 540 | 56,000 | 5,400 |
| 1992-11-10 | 531 | 540 | 531 | 540 | 47,000 | 5,400 |
| 1992-11-09 | 540 | 540 | 526 | 526 | 42,000 | 5,260 |
| 1992-11-06 | 545 | 545 | 536 | 540 | 282,000 | 5,400 |
| 1992-11-05 | 561 | 563 | 545 | 545 | 51,000 | 5,450 |
| 1992-11-04 | 543 | 565 | 543 | 565 | 43,000 | 5,650 |
| 1992-11-02 | 548 | 553 | 545 | 553 | 67,000 | 5,530 |
| 1992-10-30 | 565 | 565 | 545 | 558 | 48,000 | 5,580 |
| 1992-10-29 | 560 | 569 | 551 | 565 | 49,000 | 5,650 |
| 1992-10-28 | 570 | 571 | 560 | 570 | 99,000 | 5,700 |
| 1992-10-27 | 579 | 579 | 567 | 576 | 38,000 | 5,760 |
| 1992-10-26 | 587 | 587 | 570 | 580 | 44,000 | 5,800 |
| 1992-10-23 | 590 | 596 | 580 | 582 | 501,000 | 5,820 |
| 1992-10-22 | 568 | 592 | 567 | 585 | 579,000 | 5,850 |
| 1992-10-21 | 590 | 599 | 570 | 578 | 857,000 | 5,780 |
| 1992-10-20 | 555 | 584 | 555 | 582 | 650,000 | 5,820 |
| 1992-10-19 | 560 | 565 | 560 | 560 | 241,000 | 5,600 |
| 1992-10-16 | 562 | 569 | 555 | 560 | 315,000 | 5,600 |
| 1992-10-15 | 533 | 561 | 533 | 555 | 335,000 | 5,550 |
| 1992-10-14 | 535 | 536 | 526 | 536 | 38,000 | 5,360 |
| 1992-10-13 | 517 | 526 | 517 | 526 | 21,000 | 5,260 |
| 1992-10-12 | 525 | 525 | 511 | 512 | 14,000 | 5,120 |
| 1992-10-09 | 511 | 520 | 511 | 520 | 45,000 | 5,200 |
| 1992-10-08 | 511 | 515 | 511 | 511 | 33,000 | 5,110 |
| 1992-10-07 | 511 | 520 | 505 | 520 | 180,000 | 5,200 |
| 1992-10-06 | 530 | 530 | 511 | 511 | 77,000 | 5,110 |
| 1992-10-05 | 511 | 522 | 511 | 520 | 19,000 | 5,200 |
| 1992-10-02 | 523 | 523 | 521 | 522 | 28,000 | 5,220 |
| 1992-10-01 | 523 | 523 | 522 | 523 | 68,000 | 5,230 |
| 1992-09-30 | 536 | 536 | 533 | 533 | 23,000 | 5,330 |
| 1992-09-29 | 538 | 538 | 536 | 536 | 42,000 | 5,360 |
| 1992-09-28 | 540 | 564 | 538 | 538 | 34,000 | 5,380 |
| 1992-09-25 | 565 | 565 | 553 | 560 | 33,000 | 5,600 |
| 1992-09-24 | 565 | 569 | 555 | 565 | 75,000 | 5,650 |
| 1992-09-22 | 545 | 559 | 545 | 555 | 76,000 | 5,550 |
| 1992-09-21 | 537 | 549 | 537 | 541 | 54,000 | 5,410 |
| 1992-09-18 | 550 | 550 | 531 | 545 | 46,000 | 5,450 |
| 1992-09-17 | 536 | 550 | 531 | 550 | 59,000 | 5,500 |
| 1992-09-16 | 543 | 543 | 536 | 536 | 52,000 | 5,360 |
| 1992-09-14 | 553 | 553 | 540 | 553 | 26,000 | 5,530 |
| 1992-09-11 | 553 | 553 | 550 | 553 | 53,000 | 5,530 |
| 1992-09-10 | 560 | 569 | 553 | 553 | 50,000 | 5,530 |
| 1992-09-09 | 560 | 560 | 537 | 550 | 46,000 | 5,500 |
| 1992-09-08 | 560 | 564 | 555 | 560 | 117,000 | 5,600 |
| 1992-09-07 | 538 | 550 | 536 | 540 | 162,000 | 5,400 |
| 1992-09-04 | 549 | 554 | 543 | 543 | 154,000 | 5,430 |
| 1992-09-03 | 550 | 550 | 536 | 550 | 93,000 | 5,500 |
| 1992-09-02 | 555 | 555 | 541 | 545 | 51,000 | 5,450 |
| 1992-09-01 | 570 | 570 | 552 | 552 | 44,000 | 5,520 |
| 1992-08-31 | 566 | 574 | 551 | 570 | 95,000 | 5,700 |
| 1992-08-28 | 540 | 574 | 536 | 566 | 177,000 | 5,660 |
| 1992-08-27 | 535 | 575 | 535 | 550 | 277,000 | 5,500 |
| 1992-08-26 | 530 | 535 | 530 | 535 | 119,000 | 5,350 |
| 1992-08-25 | 535 | 535 | 510 | 535 | 167,000 | 5,350 |
| 1992-08-24 | 513 | 540 | 510 | 540 | 140,000 | 5,400 |
| 1992-08-21 | 480 | 500 | 480 | 498 | 75,000 | 4,980 |
| 1992-08-20 | 457 | 477 | 457 | 474 | 66,000 | 4,740 |
| 1992-08-19 | 455 | 463 | 455 | 457 | 64,000 | 4,570 |
| 1992-08-18 | 455 | 455 | 455 | 455 | 74,000 | 4,550 |
| 1992-08-17 | 455 | 455 | 450 | 455 | 25,000 | 4,550 |
| 1992-08-14 | 426 | 441 | 426 | 441 | 40,000 | 4,410 |
| 1992-08-13 | 441 | 450 | 440 | 440 | 36,000 | 4,400 |
| 1992-08-12 | 448 | 448 | 436 | 440 | 66,000 | 4,400 |
| 1992-08-11 | 451 | 451 | 449 | 450 | 59,000 | 4,500 |
| 1992-08-10 | 475 | 475 | 450 | 450 | 48,000 | 4,500 |
| 1992-08-07 | 480 | 481 | 475 | 481 | 146,000 | 4,810 |
| 1992-08-06 | 490 | 490 | 481 | 481 | 88,000 | 4,810 |
| 1992-08-05 | 485 | 487 | 485 | 485 | 35,000 | 4,850 |
| 1992-08-04 | 497 | 497 | 485 | 485 | 21,000 | 4,850 |
| 1992-08-03 | 499 | 499 | 492 | 492 | 49,000 | 4,920 |
| 1992-07-31 | 500 | 510 | 496 | 509 | 39,000 | 5,090 |
| 1992-07-30 | 495 | 497 | 492 | 495 | 64,000 | 4,950 |
| 1992-07-29 | 506 | 510 | 494 | 494 | 54,000 | 4,940 |
| 1992-07-28 | 503 | 505 | 499 | 505 | 24,000 | 5,050 |
| 1992-07-27 | 530 | 530 | 506 | 506 | 76,000 | 5,060 |
| 1992-07-24 | 528 | 528 | 517 | 517 | 66,000 | 5,170 |
| 1992-07-23 | 515 | 524 | 515 | 518 | 77,000 | 5,180 |
| 1992-07-22 | 525 | 525 | 510 | 510 | 100,000 | 5,100 |
| 1992-07-21 | 506 | 516 | 503 | 512 | 78,000 | 5,120 |
| 1992-07-20 | 538 | 538 | 516 | 516 | 64,000 | 5,160 |
| 1992-07-17 | 559 | 559 | 540 | 558 | 78,000 | 5,580 |
| 1992-07-16 | 565 | 565 | 551 | 559 | 70,000 | 5,590 |
| 1992-07-15 | 546 | 568 | 546 | 567 | 133,000 | 5,670 |
| 1992-07-14 | 550 | 553 | 543 | 543 | 47,000 | 5,430 |
| 1992-07-13 | 545 | 545 | 536 | 540 | 101,000 | 5,400 |
| 1992-07-10 | 544 | 550 | 543 | 549 | 139,000 | 5,490 |
| 1992-07-09 | 536 | 550 | 536 | 543 | 261,000 | 5,430 |
| 1992-07-08 | 531 | 545 | 531 | 536 | 33,000 | 5,360 |
| 1992-07-07 | 554 | 554 | 534 | 550 | 56,000 | 5,500 |
| 1992-07-06 | 575 | 575 | 555 | 561 | 138,000 | 5,610 |
| 1992-07-03 | 551 | 576 | 549 | 575 | 225,000 | 5,750 |
| 1992-07-02 | 539 | 555 | 535 | 551 | 105,000 | 5,510 |
| 1992-07-01 | 520 | 532 | 520 | 532 | 67,000 | 5,320 |
| 1992-06-30 | 532 | 532 | 525 | 525 | 30,000 | 5,250 |
| 1992-06-29 | 550 | 550 | 530 | 530 | 40,000 | 5,300 |
| 1992-06-26 | 540 | 540 | 540 | 540 | 33,000 | 5,400 |
| 1992-06-25 | 511 | 525 | 511 | 525 | 67,000 | 5,250 |
| 1992-06-24 | 541 | 547 | 521 | 521 | 73,000 | 5,210 |
| 1992-06-23 | 535 | 545 | 535 | 545 | 18,000 | 5,450 |
| 1992-06-22 | 565 | 565 | 550 | 555 | 42,000 | 5,550 |
| 1992-06-19 | 555 | 555 | 545 | 555 | 55,000 | 5,550 |
| 1992-06-18 | 550 | 560 | 531 | 545 | 35,000 | 5,450 |
| 1992-06-17 | 563 | 563 | 553 | 553 | 68,000 | 5,530 |
| 1992-06-16 | 554 | 570 | 554 | 562 | 97,000 | 5,620 |
| 1992-06-15 | 570 | 570 | 561 | 562 | 51,000 | 5,620 |
| 1992-06-12 | 566 | 570 | 560 | 560 | 128,000 | 5,600 |
| 1992-06-11 | 570 | 575 | 570 | 575 | 41,000 | 5,750 |
| 1992-06-10 | 575 | 581 | 575 | 575 | 16,000 | 5,750 |
| 1992-06-09 | 581 | 581 | 573 | 581 | 34,000 | 5,810 |
| 1992-06-08 | 585 | 585 | 581 | 581 | 25,000 | 5,810 |
| 1992-06-05 | 602 | 602 | 591 | 595 | 66,000 | 5,950 |
| 1992-06-04 | 602 | 608 | 602 | 602 | 83,000 | 6,020 |
| 1992-06-03 | 602 | 605 | 600 | 605 | 56,000 | 6,050 |
| 1992-06-02 | 602 | 603 | 590 | 600 | 38,000 | 6,000 |
| 1992-06-01 | 600 | 605 | 598 | 603 | 42,000 | 6,030 |
| 1992-05-29 | 583 | 605 | 583 | 605 | 30,000 | 6,050 |
| 1992-05-28 | 582 | 590 | 581 | 581 | 44,000 | 5,810 |
| 1992-05-27 | 592 | 610 | 582 | 590 | 68,000 | 5,900 |
| 1992-05-26 | 610 | 615 | 602 | 602 | 57,000 | 6,020 |
| 1992-05-25 | 611 | 615 | 605 | 607 | 18,000 | 6,070 |
| 1992-05-22 | 623 | 623 | 601 | 610 | 105,000 | 6,100 |
| 1992-05-21 | 630 | 641 | 618 | 618 | 197,000 | 6,180 |
| 1992-05-20 | 643 | 644 | 635 | 640 | 154,000 | 6,400 |
| 1992-05-19 | 620 | 633 | 620 | 633 | 69,000 | 6,330 |
| 1992-05-18 | 617 | 622 | 614 | 620 | 47,000 | 6,200 |
| 1992-05-15 | 633 | 633 | 616 | 616 | 294,000 | 6,160 |
| 1992-05-14 | 639 | 645 | 631 | 633 | 274,000 | 6,330 |
| 1992-05-13 | 620 | 644 | 620 | 635 | 547,000 | 6,350 |
| 1992-05-12 | 613 | 618 | 602 | 610 | 97,000 | 6,100 |
| 1992-05-11 | 599 | 610 | 596 | 610 | 163,000 | 6,100 |
| 1992-05-08 | 594 | 597 | 585 | 596 | 329,000 | 5,960 |
| 1992-05-07 | 575 | 598 | 575 | 584 | 77,000 | 5,840 |
| 1992-05-06 | 561 | 580 | 561 | 580 | 96,000 | 5,800 |
| 1992-05-01 | 533 | 559 | 533 | 555 | 117,000 | 5,550 |
| 1992-04-30 | 540 | 554 | 537 | 542 | 232,000 | 5,420 |
| 1992-04-28 | 530 | 545 | 530 | 540 | 179,000 | 5,400 |
| 1992-04-27 | 536 | 538 | 530 | 530 | 32,000 | 5,300 |
| 1992-04-24 | 521 | 535 | 521 | 526 | 90,000 | 5,260 |
| 1992-04-23 | 515 | 515 | 500 | 510 | 261,000 | 5,100 |
| 1992-04-22 | 529 | 530 | 507 | 510 | 198,000 | 5,100 |
| 1992-04-21 | 530 | 530 | 520 | 520 | 39,000 | 5,200 |
| 1992-04-20 | 535 | 540 | 530 | 530 | 89,000 | 5,300 |
| 1992-04-17 | 540 | 554 | 535 | 544 | 175,000 | 5,440 |
| 1992-04-16 | 540 | 547 | 530 | 540 | 111,000 | 5,400 |
| 1992-04-15 | 506 | 534 | 506 | 530 | 134,000 | 5,300 |
| 1992-04-14 | 515 | 515 | 500 | 505 | 137,000 | 5,050 |
| 1992-04-13 | 492 | 519 | 492 | 505 | 104,000 | 5,050 |
| 1992-04-10 | 450 | 480 | 450 | 471 | 132,000 | 4,710 |
| 1992-04-09 | 468 | 468 | 445 | 445 | 284,000 | 4,450 |
| 1992-04-08 | 481 | 481 | 468 | 471 | 171,000 | 4,710 |
| 1992-04-07 | 521 | 530 | 506 | 506 | 121,000 | 5,060 |
| 1992-04-06 | 545 | 545 | 536 | 541 | 56,000 | 5,410 |
| 1992-04-03 | 550 | 561 | 534 | 540 | 287,000 | 5,400 |
| 1992-04-02 | 556 | 556 | 520 | 550 | 139,000 | 5,500 |
| 1992-04-01 | 602 | 602 | 565 | 566 | 170,000 | 5,660 |
| 1992-03-31 | 603 | 620 | 603 | 606 | 47,000 | 6,060 |
| 1992-03-30 | 601 | 601 | 598 | 600 | 38,000 | 6,000 |
| 1992-03-27 | 615 | 615 | 602 | 602 | 134,000 | 6,020 |
| 1992-03-26 | 620 | 620 | 610 | 611 | 85,000 | 6,110 |
| 1992-03-25 | 610 | 620 | 610 | 610 | 76,000 | 6,100 |
| 1992-03-24 | 620 | 629 | 612 | 615 | 56,000 | 6,150 |
| 1992-03-23 | 640 | 640 | 629 | 630 | 76,000 | 6,300 |
| 1992-03-19 | 615 | 630 | 600 | 630 | 133,000 | 6,300 |
| 1992-03-18 | 620 | 630 | 610 | 615 | 167,000 | 6,150 |
| 1992-03-17 | 636 | 636 | 620 | 625 | 77,000 | 6,250 |
| 1992-03-16 | 650 | 650 | 637 | 637 | 133,000 | 6,370 |
| 1992-03-13 | 640 | 649 | 636 | 649 | 60,000 | 6,490 |
| 1992-03-12 | 625 | 652 | 625 | 650 | 71,000 | 6,500 |
| 1992-03-11 | 622 | 631 | 620 | 625 | 41,000 | 6,250 |
| 1992-03-10 | 631 | 640 | 625 | 631 | 76,000 | 6,310 |
| 1992-03-09 | 638 | 638 | 631 | 631 | 49,000 | 6,310 |
| 1992-03-06 | 631 | 640 | 630 | 638 | 88,000 | 6,380 |
| 1992-03-05 | 650 | 650 | 640 | 640 | 50,000 | 6,400 |
| 1992-03-04 | 650 | 651 | 649 | 650 | 115,000 | 6,500 |
| 1992-03-03 | 663 | 663 | 651 | 651 | 20,000 | 6,510 |
| 1992-03-02 | 660 | 661 | 655 | 657 | 66,000 | 6,570 |
| 1992-02-28 | 659 | 665 | 659 | 660 | 40,000 | 6,600 |
| 1992-02-27 | 661 | 679 | 661 | 669 | 172,000 | 6,690 |
| 1992-02-26 | 657 | 685 | 657 | 680 | 13,000 | 6,800 |
| 1992-02-25 | 660 | 661 | 656 | 656 | 8,000 | 6,560 |
| 1992-02-24 | 685 | 685 | 661 | 661 | 20,000 | 6,610 |
| 1992-02-21 | 660 | 665 | 660 | 665 | 91,000 | 6,650 |
| 1992-02-20 | 653 | 665 | 650 | 665 | 56,000 | 6,650 |
| 1992-02-19 | 675 | 675 | 650 | 650 | 39,000 | 6,500 |
| 1992-02-18 | 685 | 685 | 675 | 675 | 8,000 | 6,750 |
| 1992-02-17 | 679 | 685 | 658 | 685 | 24,000 | 6,850 |
| 1992-02-14 | 690 | 690 | 669 | 680 | 81,000 | 6,800 |
| 1992-02-13 | 681 | 695 | 679 | 690 | 108,000 | 6,900 |
| 1992-02-12 | 708 | 708 | 675 | 675 | 11,000 | 6,750 |
| 1992-02-10 | 698 | 699 | 695 | 695 | 17,000 | 6,950 |
| 1992-02-07 | 715 | 716 | 700 | 700 | 71,000 | 7,000 |
| 1992-02-06 | 703 | 715 | 700 | 715 | 81,000 | 7,150 |
| 1992-02-05 | 698 | 703 | 697 | 698 | 47,000 | 6,980 |
| 1992-02-04 | 697 | 705 | 697 | 697 | 84,000 | 6,970 |
| 1992-02-03 | 682 | 700 | 680 | 697 | 82,000 | 6,970 |
| 1992-01-31 | 655 | 689 | 655 | 680 | 64,000 | 6,800 |
| 1992-01-30 | 651 | 660 | 651 | 655 | 100,000 | 6,550 |
| 1992-01-29 | 660 | 660 | 651 | 651 | 44,000 | 6,510 |
| 1992-01-28 | 668 | 668 | 650 | 650 | 224,000 | 6,500 |
| 1992-01-27 | 676 | 676 | 665 | 669 | 169,000 | 6,690 |
| 1992-01-24 | 659 | 669 | 648 | 669 | 137,000 | 6,690 |
| 1992-01-23 | 640 | 659 | 632 | 659 | 134,000 | 6,590 |
| 1992-01-22 | 625 | 639 | 615 | 637 | 232,000 | 6,370 |
| 1992-01-21 | 639 | 639 | 625 | 625 | 102,000 | 6,250 |
| 1992-01-20 | 640 | 650 | 630 | 630 | 70,000 | 6,300 |
| 1992-01-17 | 650 | 650 | 641 | 645 | 87,000 | 6,450 |
| 1992-01-16 | 661 | 661 | 650 | 650 | 169,000 | 6,500 |
| 1992-01-14 | 678 | 678 | 661 | 661 | 42,000 | 6,610 |
| 1992-01-13 | 680 | 680 | 668 | 677 | 56,000 | 6,770 |
| 1992-01-10 | 685 | 685 | 665 | 680 | 92,000 | 6,800 |
| 1992-01-09 | 695 | 695 | 686 | 686 | 49,000 | 6,860 |
| 1992-01-08 | 700 | 700 | 691 | 691 | 97,000 | 6,910 |
| 1992-01-07 | 700 | 700 | 690 | 700 | 212,000 | 7,000 |
| 1992-01-06 | 711 | 711 | 700 | 700 | 157,000 | 7,000 |
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