5210 日本山村硝子(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 470 | 474 | 465 | 470 | 14,000 | 4,700 |
| 1996-12-27 | 470 | 470 | 470 | 470 | 17,000 | 4,700 |
| 1996-12-26 | 484 | 485 | 470 | 470 | 29,000 | 4,700 |
| 1996-12-25 | 489 | 489 | 483 | 489 | 11,000 | 4,890 |
| 1996-12-24 | 516 | 516 | 499 | 499 | 47,000 | 4,990 |
| 1996-12-20 | 534 | 534 | 502 | 510 | 89,000 | 5,100 |
| 1996-12-19 | 534 | 540 | 533 | 533 | 132,000 | 5,330 |
| 1996-12-18 | 538 | 538 | 534 | 534 | 25,000 | 5,340 |
| 1996-12-17 | 538 | 540 | 534 | 534 | 164,000 | 5,340 |
| 1996-12-16 | 537 | 539 | 537 | 538 | 30,000 | 5,380 |
| 1996-12-13 | 530 | 537 | 530 | 537 | 128,000 | 5,370 |
| 1996-12-12 | 533 | 533 | 533 | 533 | 16,000 | 5,330 |
| 1996-12-11 | 537 | 537 | 533 | 533 | 18,000 | 5,330 |
| 1996-12-10 | 532 | 537 | 531 | 537 | 58,000 | 5,370 |
| 1996-12-09 | 525 | 532 | 525 | 531 | 114,000 | 5,310 |
| 1996-12-06 | 524 | 525 | 524 | 524 | 35,000 | 5,240 |
| 1996-12-05 | 519 | 528 | 519 | 524 | 127,000 | 5,240 |
| 1996-12-04 | 529 | 533 | 519 | 519 | 253,000 | 5,190 |
| 1996-12-03 | 524 | 534 | 524 | 534 | 112,000 | 5,340 |
| 1996-12-02 | 534 | 539 | 534 | 534 | 15,000 | 5,340 |
| 1996-11-29 | 540 | 544 | 534 | 534 | 71,000 | 5,340 |
| 1996-11-28 | 546 | 548 | 540 | 540 | 189,000 | 5,400 |
| 1996-11-27 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 1996-11-26 | 546 | 546 | 540 | 545 | 29,000 | 5,450 |
| 1996-11-25 | 542 | 543 | 540 | 540 | 49,000 | 5,400 |
| 1996-11-22 | 545 | 545 | 541 | 543 | 47,000 | 5,430 |
| 1996-11-21 | 543 | 547 | 543 | 545 | 43,000 | 5,450 |
| 1996-11-20 | 546 | 553 | 543 | 543 | 32,000 | 5,430 |
| 1996-11-19 | 546 | 546 | 539 | 541 | 63,000 | 5,410 |
| 1996-11-18 | 553 | 553 | 546 | 546 | 5,000 | 5,460 |
| 1996-11-15 | 550 | 554 | 544 | 554 | 29,000 | 5,540 |
| 1996-11-14 | 551 | 554 | 551 | 554 | 24,000 | 5,540 |
| 1996-11-13 | 540 | 550 | 540 | 550 | 31,000 | 5,500 |
| 1996-11-12 | 546 | 547 | 546 | 547 | 68,000 | 5,470 |
| 1996-11-11 | 553 | 553 | 545 | 545 | 31,000 | 5,450 |
| 1996-11-08 | 542 | 547 | 539 | 547 | 18,000 | 5,470 |
| 1996-11-07 | 545 | 547 | 542 | 542 | 34,000 | 5,420 |
| 1996-11-06 | 542 | 545 | 537 | 545 | 19,000 | 5,450 |
| 1996-11-05 | 537 | 537 | 533 | 537 | 410,000 | 5,370 |
| 1996-11-01 | 530 | 537 | 529 | 537 | 52,000 | 5,370 |
| 1996-10-31 | 528 | 535 | 527 | 530 | 114,000 | 5,300 |
| 1996-10-30 | 545 | 545 | 538 | 538 | 15,000 | 5,380 |
| 1996-10-29 | 553 | 554 | 547 | 550 | 9,000 | 5,500 |
| 1996-10-28 | 556 | 556 | 543 | 554 | 44,000 | 5,540 |
| 1996-10-25 | 535 | 554 | 530 | 554 | 149,000 | 5,540 |
| 1996-10-24 | 536 | 543 | 535 | 543 | 54,000 | 5,430 |
| 1996-10-23 | 540 | 540 | 538 | 538 | 38,000 | 5,380 |
| 1996-10-22 | 550 | 550 | 533 | 546 | 146,000 | 5,460 |
| 1996-10-21 | 553 | 557 | 551 | 557 | 33,000 | 5,570 |
| 1996-10-18 | 560 | 560 | 552 | 553 | 66,000 | 5,530 |
| 1996-10-17 | 560 | 562 | 550 | 560 | 215,000 | 5,600 |
| 1996-10-16 | 556 | 564 | 556 | 556 | 93,000 | 5,560 |
| 1996-10-15 | 555 | 557 | 552 | 553 | 70,000 | 5,530 |
| 1996-10-14 | 574 | 574 | 549 | 555 | 32,000 | 5,550 |
| 1996-10-11 | 568 | 574 | 555 | 574 | 67,000 | 5,740 |
| 1996-10-09 | 560 | 568 | 555 | 568 | 37,000 | 5,680 |
| 1996-10-08 | 574 | 574 | 561 | 570 | 18,000 | 5,700 |
| 1996-10-07 | 585 | 590 | 580 | 585 | 41,000 | 5,850 |
| 1996-10-04 | 591 | 591 | 585 | 585 | 72,000 | 5,850 |
| 1996-10-03 | 585 | 591 | 585 | 591 | 18,000 | 5,910 |
| 1996-10-02 | 587 | 587 | 581 | 585 | 25,000 | 5,850 |
| 1996-10-01 | 590 | 594 | 581 | 581 | 40,000 | 5,810 |
| 1996-09-30 | 592 | 592 | 585 | 590 | 40,000 | 5,900 |
| 1996-09-27 | 599 | 600 | 581 | 586 | 329,000 | 5,860 |
| 1996-09-26 | 580 | 599 | 580 | 599 | 10,000 | 5,990 |
| 1996-09-25 | 585 | 596 | 585 | 596 | 51,000 | 5,960 |
| 1996-09-24 | 595 | 595 | 589 | 590 | 231,000 | 5,900 |
| 1996-09-20 | 592 | 592 | 580 | 589 | 83,000 | 5,890 |
| 1996-09-19 | 576 | 582 | 574 | 582 | 63,000 | 5,820 |
| 1996-09-18 | 588 | 590 | 577 | 577 | 80,000 | 5,770 |
| 1996-09-17 | 595 | 602 | 580 | 590 | 382,000 | 5,900 |
| 1996-09-13 | 588 | 595 | 584 | 595 | 51,000 | 5,950 |
| 1996-09-12 | 590 | 590 | 577 | 588 | 52,000 | 5,880 |
| 1996-09-11 | 580 | 582 | 580 | 582 | 62,000 | 5,820 |
| 1996-09-10 | 578 | 594 | 578 | 580 | 176,000 | 5,800 |
| 1996-09-09 | 580 | 584 | 570 | 573 | 354,000 | 5,730 |
| 1996-09-06 | 558 | 571 | 550 | 570 | 137,000 | 5,700 |
| 1996-09-05 | 553 | 564 | 553 | 564 | 40,000 | 5,640 |
| 1996-09-04 | 555 | 563 | 555 | 563 | 62,000 | 5,630 |
| 1996-09-03 | 560 | 564 | 560 | 561 | 40,000 | 5,610 |
| 1996-09-02 | 561 | 561 | 550 | 551 | 30,000 | 5,510 |
| 1996-08-30 | 566 | 566 | 560 | 561 | 59,000 | 5,610 |
| 1996-08-29 | 570 | 570 | 560 | 560 | 67,000 | 5,600 |
| 1996-08-28 | 574 | 580 | 574 | 580 | 76,000 | 5,800 |
| 1996-08-27 | 573 | 573 | 567 | 568 | 126,000 | 5,680 |
| 1996-08-26 | 576 | 580 | 573 | 573 | 28,000 | 5,730 |
| 1996-08-23 | 590 | 590 | 580 | 582 | 27,000 | 5,820 |
| 1996-08-22 | 590 | 590 | 586 | 590 | 46,000 | 5,900 |
| 1996-08-21 | 590 | 596 | 586 | 590 | 67,000 | 5,900 |
| 1996-08-20 | 585 | 590 | 580 | 590 | 45,000 | 5,900 |
| 1996-08-19 | 584 | 585 | 580 | 585 | 43,000 | 5,850 |
| 1996-08-16 | 582 | 586 | 570 | 580 | 269,000 | 5,800 |
| 1996-08-15 | 575 | 583 | 572 | 582 | 97,000 | 5,820 |
| 1996-08-14 | 580 | 590 | 579 | 584 | 142,000 | 5,840 |
| 1996-08-13 | 588 | 591 | 588 | 591 | 18,000 | 5,910 |
| 1996-08-12 | 588 | 588 | 586 | 588 | 16,000 | 5,880 |
| 1996-08-09 | 585 | 591 | 582 | 591 | 146,000 | 5,910 |
| 1996-08-08 | 581 | 588 | 581 | 588 | 68,000 | 5,880 |
| 1996-08-07 | 585 | 594 | 581 | 581 | 34,000 | 5,810 |
| 1996-08-06 | 594 | 594 | 585 | 585 | 42,000 | 5,850 |
| 1996-08-05 | 603 | 605 | 602 | 602 | 25,000 | 6,020 |
| 1996-08-02 | 611 | 611 | 606 | 606 | 59,000 | 6,060 |
| 1996-08-01 | 581 | 610 | 579 | 610 | 65,000 | 6,100 |
| 1996-07-31 | 600 | 600 | 585 | 585 | 67,000 | 5,850 |
| 1996-07-30 | 606 | 606 | 582 | 585 | 74,000 | 5,850 |
| 1996-07-29 | 615 | 617 | 613 | 613 | 20,000 | 6,130 |
| 1996-07-26 | 607 | 617 | 607 | 617 | 119,000 | 6,170 |
| 1996-07-25 | 621 | 625 | 613 | 613 | 299,000 | 6,130 |
| 1996-07-24 | 625 | 630 | 625 | 625 | 135,000 | 6,250 |
| 1996-07-23 | 627 | 627 | 617 | 625 | 81,000 | 6,250 |
| 1996-07-22 | 641 | 647 | 633 | 640 | 86,000 | 6,400 |
| 1996-07-19 | 637 | 645 | 623 | 639 | 92,000 | 6,390 |
| 1996-07-18 | 630 | 636 | 629 | 636 | 39,000 | 6,360 |
| 1996-07-17 | 631 | 631 | 626 | 626 | 35,000 | 6,260 |
| 1996-07-16 | 616 | 616 | 606 | 616 | 70,000 | 6,160 |
| 1996-07-15 | 608 | 615 | 606 | 606 | 90,000 | 6,060 |
| 1996-07-12 | 607 | 610 | 607 | 607 | 10,000 | 6,070 |
| 1996-07-11 | 615 | 615 | 609 | 613 | 75,000 | 6,130 |
| 1996-07-10 | 620 | 622 | 618 | 618 | 32,000 | 6,180 |
| 1996-07-09 | 625 | 625 | 622 | 624 | 59,000 | 6,240 |
| 1996-07-08 | 624 | 624 | 624 | 624 | 25,000 | 6,240 |
| 1996-07-05 | 624 | 625 | 624 | 624 | 32,000 | 6,240 |
| 1996-07-04 | 640 | 640 | 630 | 630 | 35,000 | 6,300 |
| 1996-07-03 | 633 | 638 | 633 | 635 | 54,000 | 6,350 |
| 1996-07-02 | 640 | 641 | 640 | 640 | 24,000 | 6,400 |
| 1996-07-01 | 634 | 642 | 634 | 640 | 90,000 | 6,400 |
| 1996-06-28 | 642 | 653 | 639 | 644 | 28,000 | 6,440 |
| 1996-06-27 | 649 | 649 | 642 | 642 | 16,000 | 6,420 |
| 1996-06-26 | 640 | 662 | 632 | 656 | 74,000 | 6,560 |
| 1996-06-25 | 642 | 642 | 632 | 632 | 28,000 | 6,320 |
| 1996-06-24 | 631 | 635 | 630 | 632 | 104,000 | 6,320 |
| 1996-06-21 | 640 | 640 | 627 | 627 | 38,000 | 6,270 |
| 1996-06-20 | 630 | 632 | 630 | 631 | 241,000 | 6,310 |
| 1996-06-19 | 629 | 630 | 625 | 630 | 87,000 | 6,300 |
| 1996-06-18 | 632 | 632 | 624 | 630 | 31,000 | 6,300 |
| 1996-06-17 | 640 | 640 | 632 | 632 | 29,000 | 6,320 |
| 1996-06-14 | 650 | 660 | 645 | 645 | 72,000 | 6,450 |
| 1996-06-13 | 625 | 634 | 625 | 630 | 25,000 | 6,300 |
| 1996-06-12 | 621 | 630 | 621 | 625 | 69,000 | 6,250 |
| 1996-06-11 | 620 | 620 | 613 | 620 | 42,000 | 6,200 |
| 1996-06-10 | 628 | 634 | 625 | 625 | 10,000 | 6,250 |
| 1996-06-07 | 635 | 638 | 628 | 638 | 27,000 | 6,380 |
| 1996-06-06 | 635 | 648 | 635 | 638 | 37,000 | 6,380 |
| 1996-06-05 | 629 | 645 | 629 | 645 | 34,000 | 6,450 |
| 1996-06-04 | 629 | 641 | 629 | 629 | 36,000 | 6,290 |
| 1996-06-03 | 643 | 643 | 629 | 629 | 40,000 | 6,290 |
| 1996-05-31 | 645 | 645 | 645 | 645 | 30,000 | 6,450 |
| 1996-05-30 | 640 | 645 | 638 | 645 | 132,000 | 6,450 |
| 1996-05-29 | 640 | 640 | 635 | 635 | 122,000 | 6,350 |
| 1996-05-28 | 630 | 650 | 627 | 635 | 232,000 | 6,350 |
| 1996-05-27 | 637 | 637 | 625 | 627 | 149,000 | 6,270 |
| 1996-05-24 | 637 | 637 | 630 | 634 | 44,000 | 6,340 |
| 1996-05-23 | 647 | 649 | 637 | 638 | 73,000 | 6,380 |
| 1996-05-22 | 654 | 654 | 647 | 647 | 59,000 | 6,470 |
| 1996-05-21 | 652 | 652 | 649 | 651 | 95,000 | 6,510 |
| 1996-05-20 | 659 | 659 | 652 | 652 | 57,000 | 6,520 |
| 1996-05-17 | 663 | 664 | 659 | 659 | 76,000 | 6,590 |
| 1996-05-16 | 665 | 665 | 656 | 665 | 66,000 | 6,650 |
| 1996-05-15 | 655 | 665 | 655 | 665 | 140,000 | 6,650 |
| 1996-05-14 | 654 | 655 | 651 | 655 | 183,000 | 6,550 |
| 1996-05-13 | 660 | 660 | 651 | 655 | 45,000 | 6,550 |
| 1996-05-10 | 650 | 660 | 650 | 660 | 74,000 | 6,600 |
| 1996-05-09 | 660 | 665 | 657 | 660 | 56,000 | 6,600 |
| 1996-05-08 | 654 | 660 | 654 | 660 | 30,000 | 6,600 |
| 1996-05-07 | 670 | 670 | 667 | 670 | 445,000 | 6,700 |
| 1996-05-02 | 687 | 687 | 673 | 674 | 142,000 | 6,740 |
| 1996-05-01 | 692 | 697 | 690 | 693 | 62,000 | 6,930 |
| 1996-04-30 | 683 | 691 | 673 | 691 | 72,000 | 6,910 |
| 1996-04-26 | 686 | 687 | 682 | 683 | 184,000 | 6,830 |
| 1996-04-25 | 699 | 705 | 687 | 687 | 319,000 | 6,870 |
| 1996-04-24 | 680 | 699 | 680 | 699 | 367,000 | 6,990 |
| 1996-04-23 | 678 | 680 | 673 | 680 | 182,000 | 6,800 |
| 1996-04-22 | 688 | 688 | 675 | 677 | 236,000 | 6,770 |
| 1996-04-19 | 675 | 684 | 672 | 680 | 189,000 | 6,800 |
| 1996-04-18 | 673 | 674 | 665 | 665 | 106,000 | 6,650 |
| 1996-04-17 | 679 | 680 | 673 | 675 | 97,000 | 6,750 |
| 1996-04-16 | 680 | 690 | 677 | 685 | 296,000 | 6,850 |
| 1996-04-15 | 675 | 678 | 665 | 673 | 250,000 | 6,730 |
| 1996-04-12 | 660 | 668 | 657 | 668 | 68,000 | 6,680 |
| 1996-04-11 | 661 | 661 | 658 | 660 | 89,000 | 6,600 |
| 1996-04-10 | 668 | 668 | 658 | 660 | 140,000 | 6,600 |
| 1996-04-09 | 652 | 669 | 650 | 658 | 216,000 | 6,580 |
| 1996-04-08 | 659 | 660 | 645 | 650 | 79,000 | 6,500 |
| 1996-04-05 | 651 | 655 | 644 | 650 | 115,000 | 6,500 |
| 1996-04-04 | 657 | 657 | 650 | 650 | 51,000 | 6,500 |
| 1996-04-03 | 660 | 660 | 647 | 647 | 168,000 | 6,470 |
| 1996-04-02 | 658 | 658 | 648 | 652 | 115,000 | 6,520 |
| 1996-04-01 | 644 | 657 | 644 | 650 | 224,000 | 6,500 |
| 1996-03-29 | 629 | 639 | 629 | 639 | 144,000 | 6,390 |
| 1996-03-28 | 627 | 629 | 620 | 622 | 172,000 | 6,220 |
| 1996-03-27 | 630 | 630 | 625 | 629 | 60,000 | 6,290 |
| 1996-03-26 | 625 | 630 | 625 | 626 | 258,000 | 6,260 |
| 1996-03-25 | 620 | 630 | 611 | 618 | 415,000 | 6,180 |
| 1996-03-22 | 635 | 635 | 615 | 620 | 47,000 | 6,200 |
| 1996-03-21 | 626 | 635 | 621 | 630 | 112,000 | 6,300 |
| 1996-03-19 | 637 | 637 | 620 | 630 | 102,000 | 6,300 |
| 1996-03-18 | 649 | 649 | 630 | 630 | 41,000 | 6,300 |
| 1996-03-15 | 625 | 642 | 625 | 642 | 137,000 | 6,420 |
| 1996-03-14 | 632 | 642 | 626 | 641 | 395,000 | 6,410 |
| 1996-03-13 | 622 | 636 | 622 | 622 | 58,000 | 6,220 |
| 1996-03-12 | 627 | 636 | 627 | 636 | 44,000 | 6,360 |
| 1996-03-11 | 627 | 637 | 627 | 637 | 116,000 | 6,370 |
| 1996-03-08 | 627 | 646 | 627 | 646 | 168,000 | 6,460 |
| 1996-03-07 | 652 | 655 | 640 | 646 | 116,000 | 6,460 |
| 1996-03-06 | 643 | 651 | 639 | 650 | 187,000 | 6,500 |
| 1996-03-05 | 643 | 650 | 639 | 639 | 75,000 | 6,390 |
| 1996-03-04 | 631 | 633 | 631 | 633 | 44,000 | 6,330 |
| 1996-03-01 | 620 | 627 | 618 | 627 | 81,000 | 6,270 |
| 1996-02-29 | 621 | 630 | 618 | 621 | 164,000 | 6,210 |
| 1996-02-28 | 621 | 622 | 619 | 621 | 159,000 | 6,210 |
| 1996-02-27 | 615 | 616 | 611 | 611 | 225,000 | 6,110 |
| 1996-02-26 | 625 | 625 | 615 | 615 | 21,000 | 6,150 |
| 1996-02-23 | 630 | 630 | 610 | 615 | 36,000 | 6,150 |
| 1996-02-22 | 634 | 634 | 623 | 624 | 50,000 | 6,240 |
| 1996-02-21 | 630 | 630 | 623 | 626 | 78,000 | 6,260 |
| 1996-02-20 | 631 | 633 | 630 | 630 | 34,000 | 6,300 |
| 1996-02-19 | 644 | 644 | 639 | 640 | 48,000 | 6,400 |
| 1996-02-16 | 640 | 646 | 640 | 641 | 135,000 | 6,410 |
| 1996-02-15 | 661 | 662 | 650 | 658 | 76,000 | 6,580 |
| 1996-02-14 | 660 | 663 | 653 | 660 | 93,000 | 6,600 |
| 1996-02-13 | 659 | 661 | 655 | 660 | 145,000 | 6,600 |
| 1996-02-09 | 658 | 662 | 655 | 661 | 111,000 | 6,610 |
| 1996-02-08 | 643 | 663 | 643 | 663 | 55,000 | 6,630 |
| 1996-02-07 | 648 | 664 | 645 | 663 | 98,000 | 6,630 |
| 1996-02-06 | 655 | 655 | 642 | 650 | 114,000 | 6,500 |
| 1996-02-05 | 664 | 664 | 656 | 656 | 76,000 | 6,560 |
| 1996-02-02 | 669 | 674 | 661 | 661 | 300,000 | 6,610 |
| 1996-02-01 | 665 | 679 | 664 | 669 | 377,000 | 6,690 |
| 1996-01-31 | 656 | 663 | 655 | 663 | 326,000 | 6,630 |
| 1996-01-30 | 659 | 662 | 645 | 652 | 378,000 | 6,520 |
| 1996-01-29 | 640 | 650 | 638 | 640 | 235,000 | 6,400 |
| 1996-01-26 | 633 | 640 | 633 | 640 | 98,000 | 6,400 |
| 1996-01-25 | 637 | 639 | 630 | 639 | 317,000 | 6,390 |
| 1996-01-24 | 640 | 640 | 633 | 637 | 116,000 | 6,370 |
| 1996-01-23 | 640 | 640 | 636 | 640 | 137,000 | 6,400 |
| 1996-01-22 | 650 | 650 | 636 | 640 | 212,000 | 6,400 |
| 1996-01-19 | 635 | 642 | 629 | 640 | 244,000 | 6,400 |
| 1996-01-18 | 640 | 640 | 615 | 615 | 44,000 | 6,150 |
| 1996-01-17 | 641 | 645 | 635 | 635 | 158,000 | 6,350 |
| 1996-01-16 | 628 | 640 | 628 | 635 | 103,000 | 6,350 |
| 1996-01-12 | 625 | 631 | 625 | 628 | 142,000 | 6,280 |
| 1996-01-11 | 628 | 630 | 620 | 625 | 74,000 | 6,250 |
| 1996-01-10 | 632 | 632 | 625 | 630 | 103,000 | 6,300 |
| 1996-01-09 | 619 | 640 | 618 | 635 | 215,000 | 6,350 |
| 1996-01-08 | 613 | 616 | 595 | 613 | 1,028,000 | 6,130 |
| 1996-01-05 | 620 | 620 | 605 | 610 | 56,000 | 6,100 |
| 1996-01-04 | 620 | 625 | 620 | 625 | 9,000 | 6,250 |
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
