5210 日本山村硝子(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 785 | 788 | 785 | 785 | 12,000 | 7,850 |
| 1994-12-29 | 789 | 789 | 785 | 788 | 31,000 | 7,880 |
| 1994-12-28 | 790 | 792 | 783 | 789 | 50,000 | 7,890 |
| 1994-12-27 | 784 | 792 | 784 | 792 | 126,000 | 7,920 |
| 1994-12-26 | 780 | 784 | 779 | 784 | 121,000 | 7,840 |
| 1994-12-22 | 780 | 780 | 779 | 779 | 151,000 | 7,790 |
| 1994-12-21 | 770 | 775 | 770 | 772 | 86,000 | 7,720 |
| 1994-12-20 | 760 | 772 | 760 | 772 | 93,000 | 7,720 |
| 1994-12-19 | 757 | 763 | 756 | 763 | 77,000 | 7,630 |
| 1994-12-16 | 758 | 758 | 756 | 756 | 49,000 | 7,560 |
| 1994-12-15 | 752 | 760 | 752 | 756 | 24,000 | 7,560 |
| 1994-12-14 | 755 | 755 | 750 | 751 | 66,000 | 7,510 |
| 1994-12-13 | 760 | 760 | 755 | 755 | 54,000 | 7,550 |
| 1994-12-12 | 760 | 760 | 760 | 760 | 37,000 | 7,600 |
| 1994-12-09 | 764 | 765 | 759 | 765 | 302,000 | 7,650 |
| 1994-12-08 | 755 | 760 | 750 | 754 | 69,000 | 7,540 |
| 1994-12-07 | 755 | 768 | 755 | 768 | 40,000 | 7,680 |
| 1994-12-06 | 765 | 770 | 765 | 765 | 21,000 | 7,650 |
| 1994-12-05 | 764 | 770 | 761 | 765 | 42,000 | 7,650 |
| 1994-12-02 | 778 | 778 | 768 | 768 | 64,000 | 7,680 |
| 1994-12-01 | 776 | 780 | 772 | 777 | 92,000 | 7,770 |
| 1994-11-30 | 768 | 789 | 768 | 786 | 198,000 | 7,860 |
| 1994-11-29 | 770 | 780 | 763 | 778 | 60,000 | 7,780 |
| 1994-11-28 | 770 | 780 | 760 | 780 | 306,000 | 7,800 |
| 1994-11-25 | 758 | 781 | 746 | 775 | 139,000 | 7,750 |
| 1994-11-24 | 730 | 759 | 724 | 759 | 322,000 | 7,590 |
| 1994-11-22 | 749 | 750 | 732 | 750 | 109,000 | 7,500 |
| 1994-11-21 | 764 | 764 | 749 | 749 | 37,000 | 7,490 |
| 1994-11-18 | 760 | 760 | 747 | 754 | 86,000 | 7,540 |
| 1994-11-17 | 754 | 755 | 752 | 753 | 23,000 | 7,530 |
| 1994-11-16 | 766 | 767 | 752 | 754 | 76,000 | 7,540 |
| 1994-11-15 | 771 | 771 | 769 | 769 | 38,000 | 7,690 |
| 1994-11-14 | 777 | 777 | 770 | 771 | 79,000 | 7,710 |
| 1994-11-11 | 780 | 781 | 765 | 780 | 141,000 | 7,800 |
| 1994-11-10 | 765 | 775 | 760 | 775 | 142,000 | 7,750 |
| 1994-11-09 | 770 | 771 | 765 | 766 | 48,000 | 7,660 |
| 1994-11-08 | 769 | 785 | 768 | 785 | 86,000 | 7,850 |
| 1994-11-07 | 775 | 781 | 771 | 771 | 28,000 | 7,710 |
| 1994-11-04 | 772 | 776 | 771 | 771 | 227,000 | 7,710 |
| 1994-11-02 | 780 | 780 | 775 | 775 | 35,000 | 7,750 |
| 1994-11-01 | 776 | 779 | 775 | 775 | 76,000 | 7,750 |
| 1994-10-31 | 775 | 780 | 771 | 775 | 156,000 | 7,750 |
| 1994-10-28 | 775 | 775 | 770 | 771 | 47,000 | 7,710 |
| 1994-10-27 | 773 | 780 | 773 | 774 | 66,000 | 7,740 |
| 1994-10-26 | 780 | 780 | 773 | 780 | 46,000 | 7,800 |
| 1994-10-25 | 780 | 780 | 771 | 780 | 51,000 | 7,800 |
| 1994-10-24 | 795 | 795 | 789 | 789 | 63,000 | 7,890 |
| 1994-10-21 | 790 | 800 | 780 | 799 | 79,000 | 7,990 |
| 1994-10-20 | 789 | 800 | 787 | 800 | 190,000 | 8,000 |
| 1994-10-19 | 798 | 798 | 788 | 790 | 52,000 | 7,900 |
| 1994-10-18 | 801 | 801 | 800 | 800 | 33,000 | 8,000 |
| 1994-10-17 | 809 | 809 | 803 | 803 | 12,000 | 8,030 |
| 1994-10-14 | 820 | 820 | 809 | 809 | 169,000 | 8,090 |
| 1994-10-13 | 819 | 822 | 819 | 820 | 94,000 | 8,200 |
| 1994-10-12 | 815 | 819 | 811 | 819 | 68,000 | 8,190 |
| 1994-10-11 | 811 | 815 | 811 | 814 | 91,000 | 8,140 |
| 1994-10-07 | 818 | 818 | 815 | 818 | 93,000 | 8,180 |
| 1994-10-06 | 815 | 818 | 815 | 818 | 29,000 | 8,180 |
| 1994-10-05 | 818 | 820 | 815 | 816 | 92,000 | 8,160 |
| 1994-10-04 | 828 | 828 | 815 | 828 | 32,000 | 8,280 |
| 1994-10-03 | 815 | 820 | 815 | 818 | 27,000 | 8,180 |
| 1994-09-30 | 814 | 815 | 814 | 815 | 43,000 | 8,150 |
| 1994-09-29 | 809 | 812 | 808 | 812 | 119,000 | 8,120 |
| 1994-09-28 | 825 | 825 | 806 | 806 | 189,000 | 8,060 |
| 1994-09-27 | 805 | 810 | 805 | 808 | 193,000 | 8,080 |
| 1994-09-26 | 810 | 810 | 804 | 804 | 180,000 | 8,040 |
| 1994-09-22 | 813 | 813 | 810 | 813 | 73,000 | 8,130 |
| 1994-09-21 | 812 | 815 | 803 | 803 | 228,000 | 8,030 |
| 1994-09-20 | 819 | 819 | 810 | 817 | 92,000 | 8,170 |
| 1994-09-19 | 817 | 817 | 811 | 811 | 48,000 | 8,110 |
| 1994-09-16 | 830 | 830 | 812 | 819 | 103,000 | 8,190 |
| 1994-09-14 | 840 | 844 | 835 | 840 | 60,000 | 8,400 |
| 1994-09-13 | 830 | 844 | 829 | 844 | 83,000 | 8,440 |
| 1994-09-12 | 829 | 830 | 824 | 829 | 105,000 | 8,290 |
| 1994-09-09 | 824 | 830 | 817 | 820 | 33,000 | 8,200 |
| 1994-09-08 | 817 | 826 | 807 | 826 | 159,000 | 8,260 |
| 1994-09-07 | 822 | 822 | 812 | 812 | 140,000 | 8,120 |
| 1994-09-06 | 830 | 841 | 830 | 838 | 54,000 | 8,380 |
| 1994-09-05 | 840 | 841 | 838 | 840 | 225,000 | 8,400 |
| 1994-09-02 | 845 | 845 | 840 | 840 | 61,000 | 8,400 |
| 1994-09-01 | 842 | 842 | 840 | 840 | 66,000 | 8,400 |
| 1994-08-31 | 845 | 850 | 845 | 845 | 45,000 | 8,450 |
| 1994-08-30 | 845 | 845 | 845 | 845 | 23,000 | 8,450 |
| 1994-08-29 | 855 | 855 | 843 | 848 | 59,000 | 8,480 |
| 1994-08-26 | 855 | 855 | 846 | 846 | 237,000 | 8,460 |
| 1994-08-25 | 850 | 850 | 840 | 840 | 44,000 | 8,400 |
| 1994-08-24 | 850 | 850 | 840 | 849 | 57,000 | 8,490 |
| 1994-08-23 | 840 | 850 | 835 | 850 | 117,000 | 8,500 |
| 1994-08-22 | 865 | 865 | 840 | 850 | 109,000 | 8,500 |
| 1994-08-19 | 858 | 864 | 850 | 855 | 222,000 | 8,550 |
| 1994-08-18 | 859 | 869 | 856 | 868 | 301,000 | 8,680 |
| 1994-08-17 | 867 | 869 | 862 | 869 | 128,000 | 8,690 |
| 1994-08-16 | 860 | 870 | 860 | 869 | 295,000 | 8,690 |
| 1994-08-15 | 856 | 867 | 856 | 867 | 150,000 | 8,670 |
| 1994-08-12 | 860 | 863 | 850 | 863 | 336,000 | 8,630 |
| 1994-08-11 | 850 | 868 | 850 | 850 | 696,000 | 8,500 |
| 1994-08-10 | 832 | 853 | 831 | 852 | 464,000 | 8,520 |
| 1994-08-09 | 849 | 850 | 831 | 831 | 87,000 | 8,310 |
| 1994-08-08 | 844 | 844 | 837 | 839 | 101,000 | 8,390 |
| 1994-08-05 | 840 | 840 | 835 | 835 | 46,000 | 8,350 |
| 1994-08-04 | 830 | 845 | 820 | 820 | 199,000 | 8,200 |
| 1994-08-03 | 828 | 830 | 818 | 820 | 194,000 | 8,200 |
| 1994-08-02 | 835 | 835 | 820 | 820 | 147,000 | 8,200 |
| 1994-08-01 | 833 | 833 | 826 | 826 | 96,000 | 8,260 |
| 1994-07-29 | 832 | 838 | 830 | 833 | 366,000 | 8,330 |
| 1994-07-28 | 835 | 840 | 834 | 835 | 131,000 | 8,350 |
| 1994-07-27 | 829 | 845 | 829 | 845 | 137,000 | 8,450 |
| 1994-07-26 | 841 | 850 | 830 | 839 | 161,000 | 8,390 |
| 1994-07-25 | 850 | 855 | 839 | 845 | 82,000 | 8,450 |
| 1994-07-22 | 862 | 862 | 846 | 847 | 226,000 | 8,470 |
| 1994-07-21 | 856 | 865 | 855 | 864 | 250,000 | 8,640 |
| 1994-07-20 | 866 | 866 | 855 | 855 | 227,000 | 8,550 |
| 1994-07-19 | 871 | 872 | 851 | 856 | 380,000 | 8,560 |
| 1994-07-18 | 877 | 878 | 866 | 868 | 305,000 | 8,680 |
| 1994-07-15 | 874 | 878 | 866 | 867 | 933,000 | 8,670 |
| 1994-07-14 | 855 | 874 | 855 | 866 | 1,529,000 | 8,660 |
| 1994-07-13 | 828 | 855 | 828 | 845 | 513,000 | 8,450 |
| 1994-07-12 | 826 | 830 | 821 | 830 | 44,000 | 8,300 |
| 1994-07-11 | 822 | 825 | 822 | 825 | 68,000 | 8,250 |
| 1994-07-08 | 831 | 836 | 830 | 832 | 183,000 | 8,320 |
| 1994-07-07 | 831 | 833 | 830 | 830 | 88,000 | 8,300 |
| 1994-07-06 | 835 | 843 | 831 | 835 | 242,000 | 8,350 |
| 1994-07-05 | 833 | 845 | 830 | 839 | 313,000 | 8,390 |
| 1994-07-04 | 835 | 840 | 832 | 839 | 154,000 | 8,390 |
| 1994-07-01 | 820 | 830 | 815 | 830 | 108,000 | 8,300 |
| 1994-06-30 | 809 | 830 | 809 | 830 | 370,000 | 8,300 |
| 1994-06-29 | 830 | 830 | 807 | 807 | 217,000 | 8,070 |
| 1994-06-28 | 826 | 831 | 826 | 830 | 57,000 | 8,300 |
| 1994-06-27 | 822 | 830 | 822 | 825 | 77,000 | 8,250 |
| 1994-06-24 | 831 | 847 | 831 | 837 | 110,000 | 8,370 |
| 1994-06-23 | 845 | 848 | 830 | 841 | 95,000 | 8,410 |
| 1994-06-22 | 830 | 850 | 810 | 849 | 381,000 | 8,490 |
| 1994-06-21 | 835 | 835 | 830 | 833 | 170,000 | 8,330 |
| 1994-06-20 | 849 | 849 | 836 | 836 | 144,000 | 8,360 |
| 1994-06-17 | 839 | 845 | 835 | 836 | 63,000 | 8,360 |
| 1994-06-16 | 852 | 855 | 844 | 849 | 93,000 | 8,490 |
| 1994-06-15 | 848 | 850 | 845 | 849 | 148,000 | 8,490 |
| 1994-06-14 | 845 | 856 | 845 | 851 | 153,000 | 8,510 |
| 1994-06-13 | 846 | 862 | 846 | 855 | 435,000 | 8,550 |
| 1994-06-10 | 825 | 843 | 825 | 843 | 234,000 | 8,430 |
| 1994-06-09 | 840 | 845 | 826 | 835 | 244,000 | 8,350 |
| 1994-06-08 | 825 | 827 | 823 | 825 | 163,000 | 8,250 |
| 1994-06-07 | 820 | 825 | 817 | 825 | 88,000 | 8,250 |
| 1994-06-06 | 830 | 830 | 820 | 821 | 57,000 | 8,210 |
| 1994-06-03 | 825 | 830 | 825 | 827 | 19,000 | 8,270 |
| 1994-06-02 | 839 | 843 | 836 | 838 | 171,000 | 8,380 |
| 1994-06-01 | 835 | 839 | 831 | 839 | 175,000 | 8,390 |
| 1994-05-31 | 830 | 839 | 830 | 835 | 70,000 | 8,350 |
| 1994-05-30 | 813 | 830 | 813 | 830 | 142,000 | 8,300 |
| 1994-05-27 | 813 | 825 | 812 | 815 | 228,000 | 8,150 |
| 1994-05-26 | 806 | 824 | 806 | 813 | 81,000 | 8,130 |
| 1994-05-25 | 830 | 835 | 816 | 816 | 114,000 | 8,160 |
| 1994-05-24 | 830 | 841 | 830 | 841 | 234,000 | 8,410 |
| 1994-05-23 | 835 | 835 | 826 | 828 | 61,000 | 8,280 |
| 1994-05-20 | 825 | 835 | 825 | 830 | 80,000 | 8,300 |
| 1994-05-19 | 828 | 838 | 825 | 835 | 192,000 | 8,350 |
| 1994-05-18 | 835 | 838 | 830 | 830 | 302,000 | 8,300 |
| 1994-05-17 | 841 | 841 | 831 | 831 | 180,000 | 8,310 |
| 1994-05-16 | 849 | 850 | 841 | 841 | 346,000 | 8,410 |
| 1994-05-13 | 839 | 851 | 831 | 840 | 706,000 | 8,400 |
| 1994-05-12 | 828 | 839 | 826 | 830 | 462,000 | 8,300 |
| 1994-05-11 | 816 | 818 | 807 | 818 | 75,000 | 8,180 |
| 1994-05-10 | 809 | 813 | 809 | 813 | 71,000 | 8,130 |
| 1994-05-09 | 810 | 815 | 807 | 807 | 24,000 | 8,070 |
| 1994-05-06 | 816 | 816 | 805 | 816 | 106,000 | 8,160 |
| 1994-05-02 | 804 | 815 | 804 | 815 | 12,000 | 8,150 |
| 1994-04-28 | 811 | 811 | 800 | 802 | 48,000 | 8,020 |
| 1994-04-27 | 800 | 804 | 797 | 804 | 92,000 | 8,040 |
| 1994-04-26 | 815 | 815 | 803 | 810 | 121,000 | 8,100 |
| 1994-04-25 | 805 | 815 | 801 | 815 | 87,000 | 8,150 |
| 1994-04-22 | 835 | 836 | 815 | 815 | 222,000 | 8,150 |
| 1994-04-21 | 815 | 819 | 812 | 817 | 259,000 | 8,170 |
| 1994-04-20 | 810 | 811 | 805 | 805 | 736,000 | 8,050 |
| 1994-04-19 | 835 | 841 | 828 | 830 | 227,000 | 8,300 |
| 1994-04-18 | 816 | 846 | 815 | 835 | 576,000 | 8,350 |
| 1994-04-15 | 819 | 820 | 815 | 816 | 104,000 | 8,160 |
| 1994-04-14 | 805 | 819 | 805 | 817 | 103,000 | 8,170 |
| 1994-04-13 | 800 | 800 | 791 | 800 | 103,000 | 8,000 |
| 1994-04-12 | 800 | 807 | 795 | 800 | 123,000 | 8,000 |
| 1994-04-11 | 799 | 799 | 795 | 799 | 17,000 | 7,990 |
| 1994-04-08 | 798 | 800 | 780 | 785 | 124,000 | 7,850 |
| 1994-04-07 | 794 | 808 | 794 | 800 | 80,000 | 8,000 |
| 1994-04-06 | 789 | 804 | 786 | 804 | 110,000 | 8,040 |
| 1994-04-05 | 775 | 785 | 775 | 785 | 76,000 | 7,850 |
| 1994-04-04 | 780 | 780 | 770 | 775 | 21,000 | 7,750 |
| 1994-04-01 | 780 | 790 | 780 | 790 | 45,000 | 7,900 |
| 1994-03-31 | 795 | 795 | 785 | 785 | 39,000 | 7,850 |
| 1994-03-30 | 791 | 795 | 791 | 795 | 29,000 | 7,950 |
| 1994-03-29 | 804 | 804 | 800 | 801 | 27,000 | 8,010 |
| 1994-03-28 | 796 | 804 | 795 | 804 | 70,000 | 8,040 |
| 1994-03-25 | 800 | 804 | 791 | 800 | 148,000 | 8,000 |
| 1994-03-24 | 798 | 798 | 784 | 795 | 155,000 | 7,950 |
| 1994-03-23 | 810 | 815 | 800 | 800 | 74,000 | 8,000 |
| 1994-03-22 | 823 | 825 | 813 | 820 | 209,000 | 8,200 |
| 1994-03-18 | 820 | 823 | 802 | 813 | 132,000 | 8,130 |
| 1994-03-17 | 817 | 825 | 815 | 820 | 259,000 | 8,200 |
| 1994-03-16 | 794 | 817 | 794 | 811 | 198,000 | 8,110 |
| 1994-03-15 | 799 | 801 | 790 | 800 | 194,000 | 8,000 |
| 1994-03-14 | 788 | 800 | 785 | 800 | 175,000 | 8,000 |
| 1994-03-11 | 791 | 791 | 785 | 788 | 138,000 | 7,880 |
| 1994-03-10 | 795 | 800 | 786 | 788 | 158,000 | 7,880 |
| 1994-03-09 | 780 | 790 | 780 | 785 | 77,000 | 7,850 |
| 1994-03-08 | 792 | 795 | 782 | 784 | 108,000 | 7,840 |
| 1994-03-07 | 794 | 794 | 770 | 782 | 127,000 | 7,820 |
| 1994-03-04 | 796 | 796 | 778 | 795 | 161,000 | 7,950 |
| 1994-03-03 | 796 | 796 | 787 | 796 | 118,000 | 7,960 |
| 1994-03-02 | 790 | 795 | 774 | 788 | 154,000 | 7,880 |
| 1994-03-01 | 797 | 797 | 787 | 791 | 35,000 | 7,910 |
| 1994-02-28 | 796 | 799 | 795 | 798 | 31,000 | 7,980 |
| 1994-02-25 | 788 | 798 | 785 | 798 | 188,000 | 7,980 |
| 1994-02-24 | 789 | 790 | 780 | 789 | 131,000 | 7,890 |
| 1994-02-23 | 775 | 784 | 775 | 779 | 92,000 | 7,790 |
| 1994-02-22 | 795 | 797 | 770 | 775 | 123,000 | 7,750 |
| 1994-02-21 | 795 | 795 | 788 | 795 | 79,000 | 7,950 |
| 1994-02-18 | 770 | 800 | 761 | 788 | 116,000 | 7,880 |
| 1994-02-17 | 770 | 770 | 759 | 770 | 72,000 | 7,700 |
| 1994-02-16 | 771 | 771 | 760 | 761 | 31,000 | 7,610 |
| 1994-02-15 | 755 | 771 | 740 | 771 | 111,000 | 7,710 |
| 1994-02-14 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1994-02-10 | 773 | 785 | 773 | 785 | 38,000 | 7,850 |
| 1994-02-09 | 775 | 788 | 766 | 785 | 56,000 | 7,850 |
| 1994-02-08 | 790 | 792 | 775 | 775 | 56,000 | 7,750 |
| 1994-02-07 | 790 | 790 | 770 | 777 | 113,000 | 7,770 |
| 1994-02-04 | 780 | 795 | 780 | 795 | 62,000 | 7,950 |
| 1994-02-03 | 790 | 790 | 755 | 770 | 84,000 | 7,700 |
| 1994-02-02 | 807 | 807 | 790 | 805 | 151,000 | 8,050 |
| 1994-02-01 | 780 | 808 | 780 | 800 | 547,000 | 8,000 |
| 1994-01-31 | 770 | 795 | 768 | 790 | 132,000 | 7,900 |
| 1994-01-28 | 740 | 751 | 740 | 751 | 58,000 | 7,510 |
| 1994-01-27 | 750 | 764 | 735 | 735 | 119,000 | 7,350 |
| 1994-01-26 | 737 | 760 | 737 | 755 | 142,000 | 7,550 |
| 1994-01-25 | 716 | 731 | 716 | 722 | 45,000 | 7,220 |
| 1994-01-24 | 715 | 720 | 712 | 716 | 104,000 | 7,160 |
| 1994-01-21 | 741 | 746 | 730 | 745 | 159,000 | 7,450 |
| 1994-01-20 | 721 | 735 | 721 | 735 | 139,000 | 7,350 |
| 1994-01-19 | 716 | 735 | 716 | 731 | 60,000 | 7,310 |
| 1994-01-18 | 723 | 725 | 715 | 720 | 12,000 | 7,200 |
| 1994-01-17 | 725 | 730 | 715 | 730 | 33,000 | 7,300 |
| 1994-01-14 | 722 | 735 | 721 | 735 | 70,000 | 7,350 |
| 1994-01-13 | 735 | 735 | 720 | 723 | 87,000 | 7,230 |
| 1994-01-12 | 738 | 738 | 725 | 736 | 135,000 | 7,360 |
| 1994-01-11 | 740 | 741 | 735 | 739 | 155,000 | 7,390 |
| 1994-01-10 | 721 | 740 | 720 | 738 | 55,000 | 7,380 |
| 1994-01-07 | 707 | 717 | 707 | 715 | 93,000 | 7,150 |
| 1994-01-06 | 700 | 705 | 694 | 705 | 68,000 | 7,050 |
| 1994-01-05 | 691 | 691 | 682 | 689 | 57,000 | 6,890 |
| 1994-01-04 | 678 | 681 | 678 | 681 | 22,000 | 6,810 |
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