5210 日本山村硝子(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 620 | 630 | 613 | 613 | 18,000 | 6,130 |
| 1995-12-28 | 629 | 630 | 620 | 630 | 8,000 | 6,300 |
| 1995-12-27 | 625 | 627 | 625 | 625 | 52,000 | 6,250 |
| 1995-12-26 | 603 | 612 | 603 | 612 | 43,000 | 6,120 |
| 1995-12-25 | 603 | 606 | 602 | 605 | 171,000 | 6,050 |
| 1995-12-22 | 625 | 625 | 610 | 612 | 76,000 | 6,120 |
| 1995-12-21 | 625 | 625 | 624 | 625 | 118,000 | 6,250 |
| 1995-12-20 | 627 | 631 | 625 | 627 | 122,000 | 6,270 |
| 1995-12-19 | 627 | 629 | 625 | 626 | 80,000 | 6,260 |
| 1995-12-18 | 616 | 625 | 615 | 625 | 52,000 | 6,250 |
| 1995-12-15 | 625 | 630 | 623 | 626 | 47,000 | 6,260 |
| 1995-12-14 | 625 | 625 | 622 | 625 | 47,000 | 6,250 |
| 1995-12-13 | 610 | 625 | 610 | 625 | 132,000 | 6,250 |
| 1995-12-12 | 610 | 611 | 607 | 610 | 87,000 | 6,100 |
| 1995-12-11 | 619 | 619 | 610 | 610 | 35,000 | 6,100 |
| 1995-12-08 | 610 | 615 | 610 | 610 | 93,000 | 6,100 |
| 1995-12-07 | 605 | 615 | 602 | 610 | 84,000 | 6,100 |
| 1995-12-06 | 605 | 610 | 602 | 605 | 39,000 | 6,050 |
| 1995-12-05 | 602 | 606 | 601 | 601 | 41,000 | 6,010 |
| 1995-12-04 | 605 | 610 | 601 | 601 | 41,000 | 6,010 |
| 1995-12-01 | 605 | 605 | 595 | 596 | 73,000 | 5,960 |
| 1995-11-30 | 594 | 605 | 594 | 595 | 39,000 | 5,950 |
| 1995-11-29 | 604 | 605 | 590 | 594 | 66,000 | 5,940 |
| 1995-11-28 | 600 | 610 | 591 | 610 | 24,000 | 6,100 |
| 1995-11-27 | 607 | 612 | 606 | 610 | 98,000 | 6,100 |
| 1995-11-24 | 611 | 611 | 605 | 606 | 38,000 | 6,060 |
| 1995-11-22 | 617 | 617 | 601 | 601 | 42,000 | 6,010 |
| 1995-11-21 | 601 | 617 | 599 | 617 | 64,000 | 6,170 |
| 1995-11-20 | 600 | 620 | 600 | 600 | 69,000 | 6,000 |
| 1995-11-17 | 624 | 624 | 585 | 590 | 20,000 | 5,900 |
| 1995-11-16 | 583 | 600 | 583 | 600 | 37,000 | 6,000 |
| 1995-11-15 | 605 | 605 | 585 | 585 | 443,000 | 5,850 |
| 1995-11-14 | 613 | 613 | 605 | 605 | 39,000 | 6,050 |
| 1995-11-13 | 600 | 608 | 600 | 602 | 24,000 | 6,020 |
| 1995-11-10 | 615 | 620 | 615 | 615 | 63,000 | 6,150 |
| 1995-11-09 | 620 | 624 | 615 | 615 | 74,000 | 6,150 |
| 1995-11-08 | 620 | 624 | 610 | 624 | 122,000 | 6,240 |
| 1995-11-07 | 590 | 610 | 589 | 610 | 97,000 | 6,100 |
| 1995-11-06 | 583 | 600 | 583 | 590 | 72,000 | 5,900 |
| 1995-11-02 | 605 | 606 | 575 | 585 | 135,000 | 5,850 |
| 1995-11-01 | 605 | 606 | 605 | 606 | 32,000 | 6,060 |
| 1995-10-31 | 600 | 610 | 598 | 610 | 48,000 | 6,100 |
| 1995-10-30 | 597 | 600 | 592 | 600 | 66,000 | 6,000 |
| 1995-10-27 | 587 | 588 | 586 | 587 | 229,000 | 5,870 |
| 1995-10-26 | 588 | 588 | 587 | 587 | 28,000 | 5,870 |
| 1995-10-25 | 587 | 588 | 585 | 586 | 195,000 | 5,860 |
| 1995-10-24 | 584 | 588 | 584 | 585 | 199,000 | 5,850 |
| 1995-10-23 | 603 | 603 | 600 | 603 | 69,000 | 6,030 |
| 1995-10-20 | 623 | 624 | 600 | 603 | 93,000 | 6,030 |
| 1995-10-19 | 603 | 609 | 603 | 603 | 60,000 | 6,030 |
| 1995-10-18 | 588 | 600 | 588 | 600 | 77,000 | 6,000 |
| 1995-10-17 | 616 | 628 | 603 | 628 | 42,000 | 6,280 |
| 1995-10-16 | 619 | 636 | 619 | 636 | 11,000 | 6,360 |
| 1995-10-13 | 629 | 639 | 627 | 639 | 188,000 | 6,390 |
| 1995-10-12 | 632 | 640 | 631 | 639 | 134,000 | 6,390 |
| 1995-10-11 | 640 | 640 | 634 | 634 | 160,000 | 6,340 |
| 1995-10-09 | 640 | 640 | 632 | 637 | 153,000 | 6,370 |
| 1995-10-06 | 632 | 634 | 630 | 630 | 62,000 | 6,300 |
| 1995-10-05 | 638 | 638 | 630 | 634 | 99,000 | 6,340 |
| 1995-10-04 | 630 | 636 | 626 | 636 | 106,000 | 6,360 |
| 1995-10-03 | 618 | 630 | 617 | 630 | 208,000 | 6,300 |
| 1995-10-02 | 615 | 620 | 615 | 618 | 76,000 | 6,180 |
| 1995-09-29 | 618 | 618 | 602 | 612 | 179,000 | 6,120 |
| 1995-09-28 | 605 | 616 | 605 | 615 | 58,000 | 6,150 |
| 1995-09-27 | 618 | 618 | 610 | 615 | 45,000 | 6,150 |
| 1995-09-26 | 610 | 615 | 608 | 610 | 116,000 | 6,100 |
| 1995-09-25 | 608 | 615 | 608 | 608 | 59,000 | 6,080 |
| 1995-09-22 | 608 | 615 | 608 | 609 | 206,000 | 6,090 |
| 1995-09-21 | 604 | 613 | 603 | 608 | 411,000 | 6,080 |
| 1995-09-20 | 645 | 651 | 643 | 643 | 358,000 | 6,430 |
| 1995-09-19 | 642 | 645 | 639 | 645 | 137,000 | 6,450 |
| 1995-09-18 | 630 | 645 | 630 | 645 | 160,000 | 6,450 |
| 1995-09-14 | 640 | 640 | 630 | 630 | 105,000 | 6,300 |
| 1995-09-13 | 630 | 635 | 620 | 635 | 211,000 | 6,350 |
| 1995-09-12 | 640 | 640 | 630 | 632 | 112,000 | 6,320 |
| 1995-09-11 | 640 | 647 | 620 | 647 | 107,000 | 6,470 |
| 1995-09-08 | 605 | 639 | 605 | 620 | 109,000 | 6,200 |
| 1995-09-07 | 620 | 622 | 602 | 615 | 70,000 | 6,150 |
| 1995-09-06 | 631 | 639 | 630 | 630 | 107,000 | 6,300 |
| 1995-09-05 | 640 | 644 | 620 | 630 | 112,000 | 6,300 |
| 1995-09-04 | 648 | 648 | 630 | 640 | 80,000 | 6,400 |
| 1995-09-01 | 649 | 652 | 635 | 645 | 279,000 | 6,450 |
| 1995-08-31 | 628 | 641 | 622 | 639 | 88,000 | 6,390 |
| 1995-08-30 | 643 | 645 | 633 | 633 | 206,000 | 6,330 |
| 1995-08-29 | 620 | 649 | 614 | 647 | 424,000 | 6,470 |
| 1995-08-28 | 609 | 615 | 601 | 601 | 223,000 | 6,010 |
| 1995-08-25 | 605 | 607 | 598 | 600 | 388,000 | 6,000 |
| 1995-08-24 | 605 | 606 | 586 | 599 | 195,000 | 5,990 |
| 1995-08-23 | 614 | 617 | 605 | 605 | 206,000 | 6,050 |
| 1995-08-22 | 623 | 625 | 610 | 615 | 223,000 | 6,150 |
| 1995-08-21 | 641 | 641 | 635 | 635 | 67,000 | 6,350 |
| 1995-08-18 | 658 | 670 | 640 | 641 | 387,000 | 6,410 |
| 1995-08-17 | 624 | 665 | 621 | 655 | 519,000 | 6,550 |
| 1995-08-16 | 628 | 635 | 610 | 610 | 256,000 | 6,100 |
| 1995-08-15 | 591 | 609 | 590 | 609 | 107,000 | 6,090 |
| 1995-08-14 | 586 | 599 | 586 | 589 | 61,000 | 5,890 |
| 1995-08-11 | 590 | 592 | 590 | 591 | 40,000 | 5,910 |
| 1995-08-10 | 590 | 590 | 586 | 586 | 15,000 | 5,860 |
| 1995-08-09 | 587 | 590 | 587 | 590 | 17,000 | 5,900 |
| 1995-08-08 | 582 | 591 | 582 | 591 | 117,000 | 5,910 |
| 1995-08-07 | 589 | 589 | 581 | 582 | 15,000 | 5,820 |
| 1995-08-04 | 579 | 589 | 579 | 579 | 31,000 | 5,790 |
| 1995-08-03 | 600 | 600 | 589 | 589 | 68,000 | 5,890 |
| 1995-08-02 | 589 | 595 | 584 | 585 | 113,000 | 5,850 |
| 1995-08-01 | 585 | 595 | 584 | 595 | 25,000 | 5,950 |
| 1995-07-31 | 585 | 591 | 585 | 585 | 26,000 | 5,850 |
| 1995-07-28 | 585 | 586 | 584 | 585 | 93,000 | 5,850 |
| 1995-07-27 | 600 | 600 | 584 | 584 | 57,000 | 5,840 |
| 1995-07-26 | 603 | 603 | 592 | 600 | 100,000 | 6,000 |
| 1995-07-25 | 603 | 610 | 600 | 605 | 225,000 | 6,050 |
| 1995-07-24 | 605 | 605 | 588 | 600 | 121,000 | 6,000 |
| 1995-07-21 | 598 | 598 | 592 | 595 | 77,000 | 5,950 |
| 1995-07-20 | 584 | 585 | 576 | 578 | 59,000 | 5,780 |
| 1995-07-19 | 580 | 585 | 580 | 585 | 41,000 | 5,850 |
| 1995-07-18 | 605 | 605 | 590 | 590 | 211,000 | 5,900 |
| 1995-07-17 | 584 | 603 | 584 | 603 | 755,000 | 6,030 |
| 1995-07-14 | 590 | 590 | 579 | 580 | 182,000 | 5,800 |
| 1995-07-13 | 579 | 589 | 579 | 580 | 284,000 | 5,800 |
| 1995-07-12 | 567 | 584 | 564 | 574 | 239,000 | 5,740 |
| 1995-07-11 | 566 | 570 | 564 | 567 | 137,000 | 5,670 |
| 1995-07-10 | 567 | 575 | 562 | 567 | 123,000 | 5,670 |
| 1995-07-07 | 549 | 565 | 549 | 559 | 336,000 | 5,590 |
| 1995-07-06 | 548 | 549 | 540 | 549 | 73,000 | 5,490 |
| 1995-07-05 | 531 | 541 | 531 | 540 | 12,000 | 5,400 |
| 1995-07-04 | 550 | 550 | 520 | 531 | 47,000 | 5,310 |
| 1995-07-03 | 543 | 549 | 543 | 543 | 164,000 | 5,430 |
| 1995-06-30 | 540 | 551 | 540 | 551 | 201,000 | 5,510 |
| 1995-06-29 | 541 | 550 | 538 | 539 | 127,000 | 5,390 |
| 1995-06-28 | 555 | 555 | 540 | 541 | 30,000 | 5,410 |
| 1995-06-27 | 569 | 569 | 550 | 561 | 287,000 | 5,610 |
| 1995-06-26 | 556 | 556 | 550 | 550 | 17,000 | 5,500 |
| 1995-06-23 | 531 | 545 | 530 | 536 | 101,000 | 5,360 |
| 1995-06-22 | 542 | 545 | 539 | 545 | 136,000 | 5,450 |
| 1995-06-21 | 540 | 542 | 540 | 542 | 75,000 | 5,420 |
| 1995-06-20 | 543 | 543 | 540 | 542 | 112,000 | 5,420 |
| 1995-06-19 | 545 | 550 | 545 | 545 | 718,000 | 5,450 |
| 1995-06-16 | 557 | 557 | 545 | 545 | 188,000 | 5,450 |
| 1995-06-15 | 553 | 555 | 552 | 555 | 63,000 | 5,550 |
| 1995-06-14 | 553 | 553 | 550 | 553 | 201,000 | 5,530 |
| 1995-06-13 | 565 | 565 | 550 | 550 | 270,000 | 5,500 |
| 1995-06-12 | 578 | 578 | 555 | 555 | 66,000 | 5,550 |
| 1995-06-09 | 570 | 570 | 566 | 568 | 130,000 | 5,680 |
| 1995-06-08 | 585 | 585 | 574 | 580 | 96,000 | 5,800 |
| 1995-06-07 | 578 | 583 | 578 | 578 | 93,000 | 5,780 |
| 1995-06-06 | 585 | 585 | 578 | 578 | 73,000 | 5,780 |
| 1995-06-05 | 580 | 583 | 578 | 580 | 67,000 | 5,800 |
| 1995-06-02 | 580 | 588 | 571 | 571 | 131,000 | 5,710 |
| 1995-06-01 | 585 | 589 | 570 | 570 | 21,000 | 5,700 |
| 1995-05-31 | 578 | 580 | 570 | 580 | 194,000 | 5,800 |
| 1995-05-30 | 575 | 575 | 573 | 575 | 86,000 | 5,750 |
| 1995-05-29 | 575 | 575 | 570 | 571 | 39,000 | 5,710 |
| 1995-05-26 | 570 | 579 | 568 | 571 | 56,000 | 5,710 |
| 1995-05-25 | 565 | 566 | 565 | 566 | 30,000 | 5,660 |
| 1995-05-24 | 580 | 580 | 571 | 575 | 95,000 | 5,750 |
| 1995-05-23 | 574 | 575 | 566 | 570 | 155,000 | 5,700 |
| 1995-05-22 | 577 | 578 | 570 | 570 | 119,000 | 5,700 |
| 1995-05-19 | 563 | 575 | 561 | 575 | 140,000 | 5,750 |
| 1995-05-18 | 565 | 567 | 562 | 562 | 54,000 | 5,620 |
| 1995-05-17 | 559 | 565 | 559 | 565 | 23,000 | 5,650 |
| 1995-05-16 | 567 | 568 | 557 | 558 | 83,000 | 5,580 |
| 1995-05-15 | 565 | 569 | 565 | 567 | 40,000 | 5,670 |
| 1995-05-12 | 570 | 575 | 566 | 575 | 75,000 | 5,750 |
| 1995-05-11 | 572 | 572 | 561 | 561 | 50,000 | 5,610 |
| 1995-05-10 | 580 | 589 | 573 | 573 | 148,000 | 5,730 |
| 1995-05-09 | 583 | 590 | 572 | 572 | 96,000 | 5,720 |
| 1995-05-08 | 586 | 590 | 580 | 580 | 40,000 | 5,800 |
| 1995-05-02 | 592 | 592 | 589 | 589 | 57,000 | 5,890 |
| 1995-05-01 | 594 | 595 | 586 | 592 | 69,000 | 5,920 |
| 1995-04-28 | 590 | 590 | 585 | 589 | 79,000 | 5,890 |
| 1995-04-27 | 591 | 600 | 585 | 590 | 233,000 | 5,900 |
| 1995-04-26 | 591 | 593 | 591 | 591 | 173,000 | 5,910 |
| 1995-04-25 | 581 | 605 | 581 | 600 | 86,000 | 6,000 |
| 1995-04-24 | 609 | 609 | 590 | 590 | 153,000 | 5,900 |
| 1995-04-21 | 593 | 599 | 590 | 599 | 118,000 | 5,990 |
| 1995-04-20 | 585 | 588 | 585 | 585 | 61,000 | 5,850 |
| 1995-04-19 | 592 | 592 | 585 | 585 | 93,000 | 5,850 |
| 1995-04-18 | 587 | 595 | 584 | 584 | 99,000 | 5,840 |
| 1995-04-17 | 585 | 585 | 575 | 576 | 63,000 | 5,760 |
| 1995-04-14 | 584 | 587 | 575 | 575 | 149,000 | 5,750 |
| 1995-04-13 | 568 | 580 | 568 | 574 | 178,000 | 5,740 |
| 1995-04-12 | 568 | 580 | 565 | 578 | 282,000 | 5,780 |
| 1995-04-11 | 558 | 569 | 549 | 565 | 658,000 | 5,650 |
| 1995-04-10 | 540 | 540 | 530 | 539 | 153,000 | 5,390 |
| 1995-04-07 | 530 | 530 | 526 | 530 | 45,000 | 5,300 |
| 1995-04-06 | 533 | 535 | 530 | 530 | 97,000 | 5,300 |
| 1995-04-05 | 530 | 537 | 525 | 534 | 159,000 | 5,340 |
| 1995-04-04 | 535 | 541 | 524 | 525 | 183,000 | 5,250 |
| 1995-04-03 | 561 | 561 | 524 | 524 | 75,000 | 5,240 |
| 1995-03-31 | 570 | 580 | 560 | 561 | 89,000 | 5,610 |
| 1995-03-30 | 568 | 570 | 568 | 568 | 81,000 | 5,680 |
| 1995-03-29 | 587 | 587 | 570 | 573 | 61,000 | 5,730 |
| 1995-03-28 | 566 | 577 | 566 | 577 | 100,000 | 5,770 |
| 1995-03-27 | 540 | 580 | 540 | 579 | 43,000 | 5,790 |
| 1995-03-24 | 550 | 550 | 545 | 545 | 147,000 | 5,450 |
| 1995-03-23 | 557 | 560 | 545 | 545 | 183,000 | 5,450 |
| 1995-03-22 | 565 | 565 | 550 | 560 | 140,000 | 5,600 |
| 1995-03-20 | 565 | 565 | 555 | 555 | 72,000 | 5,550 |
| 1995-03-17 | 574 | 574 | 561 | 565 | 212,000 | 5,650 |
| 1995-03-16 | 564 | 570 | 560 | 566 | 245,000 | 5,660 |
| 1995-03-15 | 540 | 555 | 530 | 554 | 166,000 | 5,540 |
| 1995-03-14 | 540 | 540 | 520 | 530 | 200,000 | 5,300 |
| 1995-03-13 | 534 | 534 | 529 | 530 | 197,000 | 5,300 |
| 1995-03-10 | 556 | 557 | 524 | 524 | 271,000 | 5,240 |
| 1995-03-09 | 565 | 570 | 558 | 558 | 411,000 | 5,580 |
| 1995-03-08 | 556 | 558 | 555 | 555 | 115,000 | 5,550 |
| 1995-03-07 | 567 | 567 | 558 | 558 | 283,000 | 5,580 |
| 1995-03-06 | 570 | 575 | 565 | 567 | 347,000 | 5,670 |
| 1995-03-03 | 580 | 585 | 570 | 570 | 99,000 | 5,700 |
| 1995-03-02 | 595 | 595 | 590 | 595 | 382,000 | 5,950 |
| 1995-03-01 | 574 | 580 | 565 | 580 | 242,000 | 5,800 |
| 1995-02-28 | 568 | 590 | 568 | 574 | 217,000 | 5,740 |
| 1995-02-27 | 580 | 580 | 555 | 558 | 155,000 | 5,580 |
| 1995-02-24 | 625 | 625 | 575 | 585 | 388,000 | 5,850 |
| 1995-02-23 | 653 | 653 | 643 | 645 | 177,000 | 6,450 |
| 1995-02-22 | 687 | 687 | 656 | 660 | 395,000 | 6,600 |
| 1995-02-21 | 709 | 710 | 695 | 697 | 306,000 | 6,970 |
| 1995-02-20 | 698 | 710 | 698 | 710 | 56,000 | 7,100 |
| 1995-02-17 | 701 | 710 | 701 | 710 | 80,000 | 7,100 |
| 1995-02-16 | 720 | 720 | 710 | 710 | 78,000 | 7,100 |
| 1995-02-15 | 713 | 720 | 707 | 720 | 41,000 | 7,200 |
| 1995-02-14 | 709 | 714 | 705 | 714 | 68,000 | 7,140 |
| 1995-02-13 | 704 | 709 | 701 | 709 | 23,000 | 7,090 |
| 1995-02-10 | 705 | 705 | 691 | 694 | 203,000 | 6,940 |
| 1995-02-09 | 714 | 716 | 714 | 714 | 44,000 | 7,140 |
| 1995-02-08 | 725 | 725 | 721 | 724 | 68,000 | 7,240 |
| 1995-02-07 | 727 | 730 | 726 | 726 | 25,000 | 7,260 |
| 1995-02-06 | 728 | 730 | 725 | 725 | 68,000 | 7,250 |
| 1995-02-03 | 734 | 734 | 728 | 728 | 43,000 | 7,280 |
| 1995-02-02 | 742 | 742 | 733 | 733 | 92,000 | 7,330 |
| 1995-02-01 | 742 | 744 | 733 | 734 | 162,000 | 7,340 |
| 1995-01-31 | 743 | 743 | 735 | 742 | 84,000 | 7,420 |
| 1995-01-30 | 739 | 742 | 735 | 742 | 112,000 | 7,420 |
| 1995-01-27 | 742 | 742 | 732 | 742 | 75,000 | 7,420 |
| 1995-01-26 | 742 | 742 | 730 | 732 | 34,000 | 7,320 |
| 1995-01-25 | 731 | 739 | 728 | 732 | 139,000 | 7,320 |
| 1995-01-24 | 721 | 734 | 720 | 731 | 112,000 | 7,310 |
| 1995-01-23 | 728 | 730 | 720 | 720 | 93,000 | 7,200 |
| 1995-01-20 | 743 | 743 | 728 | 728 | 95,000 | 7,280 |
| 1995-01-19 | 747 | 748 | 738 | 738 | 67,000 | 7,380 |
| 1995-01-18 | 743 | 748 | 736 | 743 | 84,000 | 7,430 |
| 1995-01-17 | 735 | 740 | 733 | 733 | 98,000 | 7,330 |
| 1995-01-13 | 745 | 746 | 732 | 732 | 324,000 | 7,320 |
| 1995-01-12 | 752 | 752 | 745 | 746 | 175,000 | 7,460 |
| 1995-01-11 | 757 | 757 | 749 | 749 | 139,000 | 7,490 |
| 1995-01-10 | 765 | 765 | 755 | 757 | 45,000 | 7,570 |
| 1995-01-09 | 770 | 770 | 769 | 769 | 36,000 | 7,690 |
| 1995-01-06 | 775 | 775 | 770 | 774 | 96,000 | 7,740 |
| 1995-01-05 | 785 | 785 | 770 | 770 | 56,000 | 7,700 |
| 1995-01-04 | 786 | 786 | 785 | 785 | 11,000 | 7,850 |
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