5210 日本山村硝子(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 685 | 699 | 685 | 688 | 15,000 | 6,880 |
| 1993-12-29 | 692 | 692 | 683 | 683 | 27,000 | 6,830 |
| 1993-12-28 | 700 | 700 | 682 | 682 | 12,000 | 6,820 |
| 1993-12-27 | 700 | 700 | 680 | 687 | 41,000 | 6,870 |
| 1993-12-24 | 695 | 712 | 695 | 710 | 115,000 | 7,100 |
| 1993-12-22 | 700 | 701 | 695 | 695 | 46,000 | 6,950 |
| 1993-12-21 | 699 | 699 | 690 | 695 | 16,000 | 6,950 |
| 1993-12-20 | 720 | 720 | 701 | 705 | 96,000 | 7,050 |
| 1993-12-17 | 719 | 720 | 705 | 720 | 67,000 | 7,200 |
| 1993-12-16 | 700 | 720 | 700 | 720 | 118,000 | 7,200 |
| 1993-12-15 | 700 | 705 | 690 | 697 | 26,000 | 6,970 |
| 1993-12-14 | 720 | 720 | 690 | 705 | 55,000 | 7,050 |
| 1993-12-13 | 720 | 729 | 720 | 720 | 13,000 | 7,200 |
| 1993-12-10 | 713 | 730 | 700 | 730 | 137,000 | 7,300 |
| 1993-12-09 | 694 | 703 | 694 | 703 | 93,000 | 7,030 |
| 1993-12-08 | 687 | 687 | 671 | 684 | 101,000 | 6,840 |
| 1993-12-07 | 686 | 694 | 684 | 687 | 108,000 | 6,870 |
| 1993-12-06 | 700 | 700 | 683 | 700 | 116,000 | 7,000 |
| 1993-12-03 | 711 | 711 | 700 | 700 | 80,000 | 7,000 |
| 1993-12-02 | 724 | 743 | 715 | 726 | 250,000 | 7,260 |
| 1993-12-01 | 695 | 719 | 686 | 714 | 100,000 | 7,140 |
| 1993-11-30 | 690 | 698 | 685 | 685 | 162,000 | 6,850 |
| 1993-11-29 | 688 | 706 | 688 | 691 | 162,000 | 6,910 |
| 1993-11-26 | 719 | 719 | 705 | 709 | 132,000 | 7,090 |
| 1993-11-25 | 710 | 723 | 704 | 723 | 138,000 | 7,230 |
| 1993-11-24 | 725 | 729 | 707 | 707 | 71,000 | 7,070 |
| 1993-11-22 | 740 | 740 | 723 | 729 | 114,000 | 7,290 |
| 1993-11-19 | 720 | 730 | 712 | 730 | 56,000 | 7,300 |
| 1993-11-18 | 718 | 720 | 710 | 710 | 65,000 | 7,100 |
| 1993-11-17 | 725 | 725 | 715 | 717 | 51,000 | 7,170 |
| 1993-11-16 | 736 | 738 | 720 | 725 | 109,000 | 7,250 |
| 1993-11-15 | 738 | 740 | 738 | 738 | 98,000 | 7,380 |
| 1993-11-12 | 740 | 754 | 740 | 754 | 78,000 | 7,540 |
| 1993-11-11 | 734 | 749 | 734 | 740 | 62,000 | 7,400 |
| 1993-11-10 | 743 | 749 | 736 | 736 | 230,000 | 7,360 |
| 1993-11-09 | 760 | 760 | 751 | 758 | 86,000 | 7,580 |
| 1993-11-08 | 765 | 767 | 760 | 760 | 76,000 | 7,600 |
| 1993-11-05 | 782 | 782 | 770 | 774 | 210,000 | 7,740 |
| 1993-11-04 | 795 | 800 | 781 | 781 | 31,000 | 7,810 |
| 1993-11-02 | 782 | 807 | 782 | 801 | 69,000 | 8,010 |
| 1993-11-01 | 780 | 781 | 780 | 780 | 19,000 | 7,800 |
| 1993-10-29 | 775 | 780 | 775 | 775 | 45,000 | 7,750 |
| 1993-10-28 | 794 | 794 | 775 | 775 | 15,000 | 7,750 |
| 1993-10-27 | 780 | 783 | 775 | 776 | 83,000 | 7,760 |
| 1993-10-26 | 791 | 804 | 780 | 781 | 112,000 | 7,810 |
| 1993-10-25 | 811 | 825 | 800 | 800 | 78,000 | 8,000 |
| 1993-10-22 | 813 | 820 | 811 | 811 | 123,000 | 8,110 |
| 1993-10-21 | 823 | 829 | 810 | 811 | 37,000 | 8,110 |
| 1993-10-20 | 835 | 835 | 828 | 833 | 325,000 | 8,330 |
| 1993-10-19 | 821 | 835 | 820 | 830 | 153,000 | 8,300 |
| 1993-10-18 | 830 | 830 | 820 | 820 | 276,000 | 8,200 |
| 1993-10-15 | 821 | 834 | 811 | 830 | 445,000 | 8,300 |
| 1993-10-14 | 810 | 810 | 800 | 808 | 61,000 | 8,080 |
| 1993-10-13 | 805 | 812 | 805 | 810 | 211,000 | 8,100 |
| 1993-10-12 | 810 | 820 | 805 | 810 | 66,000 | 8,100 |
| 1993-10-08 | 798 | 821 | 794 | 810 | 189,000 | 8,100 |
| 1993-10-07 | 789 | 800 | 788 | 800 | 178,000 | 8,000 |
| 1993-10-06 | 771 | 790 | 770 | 790 | 71,000 | 7,900 |
| 1993-10-05 | 779 | 785 | 777 | 778 | 39,000 | 7,780 |
| 1993-10-04 | 793 | 793 | 775 | 780 | 29,000 | 7,800 |
| 1993-10-01 | 781 | 792 | 771 | 785 | 61,000 | 7,850 |
| 1993-09-30 | 791 | 792 | 780 | 789 | 116,000 | 7,890 |
| 1993-09-29 | 795 | 795 | 781 | 792 | 91,000 | 7,920 |
| 1993-09-28 | 800 | 800 | 791 | 795 | 200,000 | 7,950 |
| 1993-09-27 | 796 | 805 | 796 | 805 | 128,000 | 8,050 |
| 1993-09-24 | 796 | 796 | 781 | 795 | 152,000 | 7,950 |
| 1993-09-22 | 805 | 805 | 796 | 800 | 116,000 | 8,000 |
| 1993-09-21 | 800 | 812 | 800 | 805 | 70,000 | 8,050 |
| 1993-09-20 | 798 | 800 | 796 | 796 | 104,000 | 7,960 |
| 1993-09-17 | 805 | 805 | 796 | 796 | 164,000 | 7,960 |
| 1993-09-16 | 802 | 806 | 801 | 804 | 96,000 | 8,040 |
| 1993-09-14 | 821 | 821 | 815 | 816 | 66,000 | 8,160 |
| 1993-09-13 | 824 | 824 | 810 | 811 | 26,000 | 8,110 |
| 1993-09-10 | 816 | 827 | 815 | 825 | 111,000 | 8,250 |
| 1993-09-09 | 825 | 827 | 816 | 825 | 109,000 | 8,250 |
| 1993-09-08 | 825 | 830 | 825 | 827 | 156,000 | 8,270 |
| 1993-09-07 | 838 | 840 | 825 | 832 | 221,000 | 8,320 |
| 1993-09-06 | 815 | 836 | 815 | 836 | 304,000 | 8,360 |
| 1993-09-03 | 796 | 815 | 796 | 815 | 156,000 | 8,150 |
| 1993-09-02 | 795 | 800 | 795 | 797 | 55,000 | 7,970 |
| 1993-09-01 | 795 | 796 | 792 | 796 | 96,000 | 7,960 |
| 1993-08-31 | 800 | 801 | 792 | 792 | 92,000 | 7,920 |
| 1993-08-30 | 808 | 808 | 790 | 800 | 52,000 | 8,000 |
| 1993-08-27 | 791 | 808 | 791 | 804 | 94,000 | 8,040 |
| 1993-08-26 | 791 | 799 | 791 | 799 | 41,000 | 7,990 |
| 1993-08-25 | 791 | 791 | 787 | 791 | 63,000 | 7,910 |
| 1993-08-24 | 800 | 800 | 786 | 787 | 82,000 | 7,870 |
| 1993-08-23 | 805 | 805 | 796 | 800 | 56,000 | 8,000 |
| 1993-08-20 | 796 | 800 | 794 | 796 | 70,000 | 7,960 |
| 1993-08-19 | 800 | 800 | 785 | 794 | 112,000 | 7,940 |
| 1993-08-18 | 805 | 805 | 800 | 800 | 47,000 | 8,000 |
| 1993-08-17 | 804 | 808 | 800 | 805 | 75,000 | 8,050 |
| 1993-08-16 | 808 | 808 | 790 | 805 | 62,000 | 8,050 |
| 1993-08-13 | 815 | 815 | 808 | 808 | 120,000 | 8,080 |
| 1993-08-12 | 810 | 817 | 806 | 811 | 219,000 | 8,110 |
| 1993-08-11 | 800 | 804 | 795 | 803 | 241,000 | 8,030 |
| 1993-08-10 | 800 | 804 | 798 | 800 | 187,000 | 8,000 |
| 1993-08-09 | 801 | 804 | 800 | 800 | 33,000 | 8,000 |
| 1993-08-06 | 804 | 804 | 795 | 804 | 63,000 | 8,040 |
| 1993-08-05 | 807 | 809 | 800 | 804 | 81,000 | 8,040 |
| 1993-08-04 | 802 | 809 | 800 | 807 | 213,000 | 8,070 |
| 1993-08-03 | 802 | 807 | 802 | 805 | 124,000 | 8,050 |
| 1993-08-02 | 795 | 803 | 795 | 802 | 31,000 | 8,020 |
| 1993-07-30 | 800 | 809 | 795 | 803 | 210,000 | 8,030 |
| 1993-07-29 | 775 | 809 | 775 | 809 | 260,000 | 8,090 |
| 1993-07-28 | 778 | 780 | 767 | 772 | 81,000 | 7,720 |
| 1993-07-27 | 775 | 790 | 775 | 780 | 93,000 | 7,800 |
| 1993-07-26 | 775 | 778 | 770 | 775 | 56,000 | 7,750 |
| 1993-07-23 | 778 | 780 | 765 | 778 | 107,000 | 7,780 |
| 1993-07-22 | 776 | 782 | 776 | 778 | 104,000 | 7,780 |
| 1993-07-21 | 772 | 778 | 772 | 778 | 96,000 | 7,780 |
| 1993-07-20 | 790 | 790 | 771 | 771 | 263,000 | 7,710 |
| 1993-07-19 | 795 | 798 | 781 | 790 | 139,000 | 7,900 |
| 1993-07-16 | 789 | 795 | 781 | 794 | 234,000 | 7,940 |
| 1993-07-15 | 793 | 798 | 780 | 788 | 334,000 | 7,880 |
| 1993-07-14 | 787 | 795 | 786 | 791 | 252,000 | 7,910 |
| 1993-07-13 | 770 | 786 | 770 | 786 | 364,000 | 7,860 |
| 1993-07-12 | 762 | 768 | 756 | 756 | 142,000 | 7,560 |
| 1993-07-09 | 745 | 769 | 741 | 742 | 564,000 | 7,420 |
| 1993-07-08 | 753 | 769 | 735 | 735 | 607,000 | 7,350 |
| 1993-07-07 | 773 | 780 | 750 | 750 | 325,000 | 7,500 |
| 1993-07-06 | 773 | 780 | 768 | 770 | 256,000 | 7,700 |
| 1993-07-05 | 790 | 790 | 766 | 766 | 110,000 | 7,660 |
| 1993-07-02 | 800 | 809 | 783 | 783 | 226,000 | 7,830 |
| 1993-07-01 | 795 | 805 | 795 | 800 | 122,000 | 8,000 |
| 1993-06-30 | 813 | 813 | 797 | 797 | 232,000 | 7,970 |
| 1993-06-29 | 805 | 815 | 795 | 813 | 308,000 | 8,130 |
| 1993-06-28 | 776 | 805 | 776 | 795 | 232,000 | 7,950 |
| 1993-06-25 | 779 | 800 | 775 | 775 | 268,000 | 7,750 |
| 1993-06-24 | 773 | 790 | 773 | 776 | 69,000 | 7,760 |
| 1993-06-23 | 785 | 785 | 770 | 773 | 185,000 | 7,730 |
| 1993-06-22 | 772 | 790 | 765 | 790 | 169,000 | 7,900 |
| 1993-06-21 | 806 | 806 | 755 | 772 | 199,000 | 7,720 |
| 1993-06-18 | 812 | 821 | 807 | 815 | 108,000 | 8,150 |
| 1993-06-17 | 816 | 820 | 802 | 820 | 145,000 | 8,200 |
| 1993-06-16 | 823 | 830 | 803 | 816 | 226,000 | 8,160 |
| 1993-06-15 | 865 | 870 | 823 | 830 | 327,000 | 8,300 |
| 1993-06-14 | 874 | 875 | 867 | 871 | 555,000 | 8,710 |
| 1993-06-11 | 860 | 877 | 856 | 864 | 1,187,000 | 8,640 |
| 1993-06-10 | 845 | 855 | 840 | 840 | 253,000 | 8,400 |
| 1993-06-08 | 855 | 855 | 844 | 845 | 689,000 | 8,450 |
| 1993-06-07 | 833 | 860 | 828 | 852 | 744,000 | 8,520 |
| 1993-06-04 | 827 | 834 | 823 | 823 | 382,000 | 8,230 |
| 1993-06-03 | 820 | 825 | 815 | 823 | 309,000 | 8,230 |
| 1993-06-02 | 809 | 824 | 809 | 824 | 661,000 | 8,240 |
| 1993-06-01 | 787 | 806 | 780 | 806 | 322,000 | 8,060 |
| 1993-05-31 | 800 | 802 | 790 | 790 | 211,000 | 7,900 |
| 1993-05-28 | 800 | 803 | 790 | 802 | 224,000 | 8,020 |
| 1993-05-27 | 800 | 805 | 786 | 800 | 482,000 | 8,000 |
| 1993-05-26 | 797 | 798 | 785 | 798 | 457,000 | 7,980 |
| 1993-05-25 | 800 | 810 | 789 | 795 | 1,120,000 | 7,950 |
| 1993-05-24 | 750 | 759 | 746 | 759 | 520,000 | 7,590 |
| 1993-05-21 | 727 | 740 | 712 | 740 | 209,000 | 7,400 |
| 1993-05-20 | 720 | 725 | 711 | 711 | 58,000 | 7,110 |
| 1993-05-19 | 727 | 727 | 711 | 720 | 114,000 | 7,200 |
| 1993-05-18 | 715 | 730 | 715 | 720 | 49,000 | 7,200 |
| 1993-05-17 | 728 | 735 | 728 | 735 | 228,000 | 7,350 |
| 1993-05-14 | 722 | 734 | 713 | 730 | 136,000 | 7,300 |
| 1993-05-13 | 722 | 730 | 720 | 722 | 351,000 | 7,220 |
| 1993-05-12 | 727 | 728 | 711 | 720 | 285,000 | 7,200 |
| 1993-05-11 | 729 | 730 | 723 | 723 | 181,000 | 7,230 |
| 1993-05-10 | 720 | 723 | 711 | 723 | 189,000 | 7,230 |
| 1993-05-07 | 712 | 719 | 711 | 719 | 230,000 | 7,190 |
| 1993-05-06 | 706 | 710 | 701 | 710 | 171,000 | 7,100 |
| 1993-04-30 | 700 | 715 | 691 | 700 | 218,000 | 7,000 |
| 1993-04-28 | 700 | 700 | 692 | 700 | 181,000 | 7,000 |
| 1993-04-27 | 684 | 690 | 676 | 690 | 114,000 | 6,900 |
| 1993-04-26 | 674 | 676 | 674 | 674 | 108,000 | 6,740 |
| 1993-04-23 | 674 | 678 | 673 | 673 | 130,000 | 6,730 |
| 1993-04-22 | 672 | 680 | 671 | 672 | 68,000 | 6,720 |
| 1993-04-21 | 675 | 678 | 663 | 670 | 279,000 | 6,700 |
| 1993-04-20 | 689 | 690 | 671 | 675 | 112,000 | 6,750 |
| 1993-04-19 | 685 | 689 | 670 | 689 | 298,000 | 6,890 |
| 1993-04-16 | 690 | 698 | 682 | 685 | 323,000 | 6,850 |
| 1993-04-15 | 681 | 693 | 681 | 689 | 208,000 | 6,890 |
| 1993-04-14 | 690 | 693 | 675 | 681 | 285,000 | 6,810 |
| 1993-04-13 | 668 | 685 | 666 | 684 | 322,000 | 6,840 |
| 1993-04-12 | 670 | 670 | 653 | 660 | 107,000 | 6,600 |
| 1993-04-09 | 668 | 674 | 668 | 669 | 168,000 | 6,690 |
| 1993-04-08 | 679 | 679 | 656 | 668 | 291,000 | 6,680 |
| 1993-04-07 | 665 | 674 | 660 | 673 | 361,000 | 6,730 |
| 1993-04-06 | 651 | 659 | 649 | 655 | 312,000 | 6,550 |
| 1993-04-05 | 642 | 665 | 642 | 655 | 459,000 | 6,550 |
| 1993-04-02 | 640 | 650 | 635 | 642 | 229,000 | 6,420 |
| 1993-04-01 | 618 | 640 | 613 | 633 | 292,000 | 6,330 |
| 1993-03-31 | 642 | 642 | 617 | 620 | 463,000 | 6,200 |
| 1993-03-30 | 643 | 644 | 625 | 640 | 165,000 | 6,400 |
| 1993-03-29 | 623 | 640 | 622 | 640 | 72,000 | 6,400 |
| 1993-03-26 | 642 | 645 | 625 | 633 | 144,000 | 6,330 |
| 1993-03-25 | 621 | 635 | 621 | 635 | 128,000 | 6,350 |
| 1993-03-24 | 633 | 633 | 625 | 629 | 168,000 | 6,290 |
| 1993-03-23 | 633 | 637 | 633 | 633 | 108,000 | 6,330 |
| 1993-03-22 | 645 | 646 | 633 | 637 | 83,000 | 6,370 |
| 1993-03-19 | 645 | 645 | 642 | 645 | 231,000 | 6,450 |
| 1993-03-18 | 633 | 648 | 633 | 642 | 230,000 | 6,420 |
| 1993-03-17 | 618 | 628 | 618 | 628 | 79,000 | 6,280 |
| 1993-03-16 | 621 | 625 | 618 | 618 | 85,000 | 6,180 |
| 1993-03-15 | 619 | 628 | 619 | 620 | 66,000 | 6,200 |
| 1993-03-12 | 616 | 624 | 616 | 618 | 182,000 | 6,180 |
| 1993-03-11 | 613 | 623 | 613 | 615 | 79,000 | 6,150 |
| 1993-03-10 | 620 | 623 | 618 | 618 | 155,000 | 6,180 |
| 1993-03-09 | 624 | 624 | 610 | 619 | 132,000 | 6,190 |
| 1993-03-08 | 601 | 620 | 600 | 608 | 226,000 | 6,080 |
| 1993-03-05 | 605 | 615 | 601 | 606 | 100,000 | 6,060 |
| 1993-03-04 | 605 | 615 | 605 | 605 | 58,000 | 6,050 |
| 1993-03-03 | 608 | 609 | 600 | 605 | 43,000 | 6,050 |
| 1993-03-02 | 608 | 615 | 605 | 614 | 75,000 | 6,140 |
| 1993-03-01 | 610 | 615 | 610 | 611 | 36,000 | 6,110 |
| 1993-02-26 | 624 | 624 | 620 | 620 | 49,000 | 6,200 |
| 1993-02-25 | 625 | 625 | 615 | 622 | 142,000 | 6,220 |
| 1993-02-24 | 626 | 628 | 625 | 626 | 203,000 | 6,260 |
| 1993-02-23 | 622 | 630 | 622 | 625 | 126,000 | 6,250 |
| 1993-02-22 | 625 | 625 | 621 | 622 | 291,000 | 6,220 |
| 1993-02-19 | 630 | 630 | 621 | 621 | 214,000 | 6,210 |
| 1993-02-18 | 631 | 638 | 631 | 635 | 350,000 | 6,350 |
| 1993-02-17 | 625 | 635 | 623 | 632 | 405,000 | 6,320 |
| 1993-02-16 | 625 | 635 | 622 | 622 | 583,000 | 6,220 |
| 1993-02-15 | 616 | 627 | 610 | 627 | 415,000 | 6,270 |
| 1993-02-12 | 615 | 617 | 606 | 606 | 317,000 | 6,060 |
| 1993-02-10 | 601 | 615 | 601 | 614 | 203,000 | 6,140 |
| 1993-02-09 | 602 | 604 | 599 | 604 | 113,000 | 6,040 |
| 1993-02-08 | 604 | 605 | 602 | 604 | 72,000 | 6,040 |
| 1993-02-05 | 603 | 604 | 596 | 600 | 78,000 | 6,000 |
| 1993-02-04 | 604 | 605 | 595 | 605 | 118,000 | 6,050 |
| 1993-02-03 | 600 | 600 | 585 | 599 | 97,000 | 5,990 |
| 1993-02-02 | 601 | 605 | 600 | 600 | 204,000 | 6,000 |
| 1993-02-01 | 590 | 600 | 590 | 600 | 79,000 | 6,000 |
| 1993-01-29 | 584 | 590 | 584 | 590 | 63,000 | 5,900 |
| 1993-01-28 | 570 | 584 | 570 | 584 | 46,000 | 5,840 |
| 1993-01-27 | 569 | 570 | 561 | 570 | 57,000 | 5,700 |
| 1993-01-26 | 565 | 575 | 565 | 570 | 50,000 | 5,700 |
| 1993-01-25 | 570 | 570 | 561 | 561 | 76,000 | 5,610 |
| 1993-01-22 | 570 | 570 | 570 | 570 | 74,000 | 5,700 |
| 1993-01-21 | 566 | 570 | 565 | 566 | 79,000 | 5,660 |
| 1993-01-20 | 568 | 569 | 568 | 568 | 60,000 | 5,680 |
| 1993-01-19 | 572 | 572 | 560 | 568 | 38,000 | 5,680 |
| 1993-01-18 | 576 | 576 | 572 | 572 | 59,000 | 5,720 |
| 1993-01-14 | 580 | 590 | 580 | 581 | 78,000 | 5,810 |
| 1993-01-13 | 590 | 590 | 580 | 585 | 110,000 | 5,850 |
| 1993-01-12 | 589 | 591 | 589 | 590 | 53,000 | 5,900 |
| 1993-01-11 | 589 | 594 | 589 | 589 | 96,000 | 5,890 |
| 1993-01-08 | 593 | 600 | 593 | 599 | 117,000 | 5,990 |
| 1993-01-07 | 591 | 601 | 591 | 593 | 156,000 | 5,930 |
| 1993-01-06 | 580 | 588 | 580 | 585 | 74,000 | 5,850 |
| 1993-01-05 | 577 | 581 | 577 | 581 | 85,000 | 5,810 |
| 1993-01-04 | 571 | 576 | 571 | 575 | 20,000 | 5,750 |
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
