5210 日本山村硝子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 143 | 145 | 140 | 145 | 163,000 | 1,450 |
| 1997-12-29 | 150 | 150 | 141 | 145 | 152,000 | 1,450 |
| 1997-12-26 | 160 | 160 | 132 | 140 | 352,000 | 1,400 |
| 1997-12-25 | 160 | 164 | 148 | 161 | 248,000 | 1,610 |
| 1997-12-24 | 151 | 165 | 142 | 161 | 289,000 | 1,610 |
| 1997-12-22 | 160 | 160 | 121 | 141 | 646,000 | 1,410 |
| 1997-12-19 | 205 | 205 | 195 | 200 | 127,000 | 2,000 |
| 1997-12-18 | 210 | 214 | 210 | 210 | 74,000 | 2,100 |
| 1997-12-17 | 202 | 210 | 200 | 210 | 109,000 | 2,100 |
| 1997-12-16 | 201 | 204 | 200 | 201 | 148,000 | 2,010 |
| 1997-12-15 | 210 | 210 | 200 | 202 | 125,000 | 2,020 |
| 1997-12-12 | 209 | 218 | 200 | 205 | 159,000 | 2,050 |
| 1997-12-11 | 221 | 221 | 215 | 215 | 71,000 | 2,150 |
| 1997-12-10 | 225 | 225 | 221 | 221 | 78,000 | 2,210 |
| 1997-12-09 | 219 | 231 | 218 | 225 | 73,000 | 2,250 |
| 1997-12-08 | 230 | 235 | 215 | 221 | 181,000 | 2,210 |
| 1997-12-05 | 242 | 242 | 235 | 237 | 143,000 | 2,370 |
| 1997-12-04 | 250 | 250 | 240 | 242 | 95,000 | 2,420 |
| 1997-12-03 | 250 | 260 | 250 | 250 | 93,000 | 2,500 |
| 1997-12-02 | 245 | 265 | 245 | 250 | 64,000 | 2,500 |
| 1997-12-01 | 240 | 250 | 240 | 250 | 83,000 | 2,500 |
| 1997-11-28 | 238 | 242 | 237 | 242 | 132,000 | 2,420 |
| 1997-11-27 | 235 | 250 | 235 | 248 | 128,000 | 2,480 |
| 1997-11-26 | 243 | 253 | 240 | 240 | 78,000 | 2,400 |
| 1997-11-25 | 230 | 244 | 230 | 244 | 207,000 | 2,440 |
| 1997-11-21 | 263 | 266 | 256 | 260 | 105,000 | 2,600 |
| 1997-11-20 | 259 | 265 | 259 | 263 | 110,000 | 2,630 |
| 1997-11-19 | 266 | 270 | 261 | 270 | 32,000 | 2,700 |
| 1997-11-18 | 289 | 289 | 268 | 270 | 73,000 | 2,700 |
| 1997-11-17 | 254 | 280 | 254 | 279 | 46,000 | 2,790 |
| 1997-11-14 | 249 | 260 | 249 | 254 | 160,000 | 2,540 |
| 1997-11-13 | 245 | 250 | 241 | 249 | 144,000 | 2,490 |
| 1997-11-12 | 265 | 265 | 251 | 251 | 120,000 | 2,510 |
| 1997-11-11 | 262 | 267 | 260 | 265 | 274,000 | 2,650 |
| 1997-11-10 | 265 | 270 | 262 | 265 | 215,000 | 2,650 |
| 1997-11-07 | 280 | 280 | 270 | 274 | 187,000 | 2,740 |
| 1997-11-06 | 280 | 288 | 280 | 285 | 132,000 | 2,850 |
| 1997-11-05 | 296 | 296 | 280 | 285 | 147,000 | 2,850 |
| 1997-11-04 | 296 | 297 | 288 | 296 | 150,000 | 2,960 |
| 1997-10-31 | 284 | 295 | 281 | 295 | 276,000 | 2,950 |
| 1997-10-30 | 294 | 294 | 285 | 285 | 386,000 | 2,850 |
| 1997-10-29 | 285 | 295 | 285 | 294 | 554,000 | 2,940 |
| 1997-10-28 | 276 | 280 | 265 | 274 | 473,000 | 2,740 |
| 1997-10-27 | 284 | 287 | 278 | 285 | 377,000 | 2,850 |
| 1997-10-24 | 264 | 284 | 264 | 284 | 550,000 | 2,840 |
| 1997-10-23 | 278 | 288 | 265 | 274 | 1,200,000 | 2,740 |
| 1997-10-22 | 255 | 272 | 255 | 270 | 2,321,000 | 2,700 |
| 1997-10-21 | 237 | 250 | 237 | 242 | 1,062,000 | 2,420 |
| 1997-10-20 | 245 | 245 | 235 | 238 | 332,000 | 2,380 |
| 1997-10-17 | 247 | 247 | 243 | 245 | 152,000 | 2,450 |
| 1997-10-16 | 245 | 250 | 245 | 250 | 55,000 | 2,500 |
| 1997-10-15 | 253 | 253 | 241 | 245 | 152,000 | 2,450 |
| 1997-10-14 | 250 | 255 | 250 | 253 | 45,000 | 2,530 |
| 1997-10-13 | 260 | 260 | 250 | 250 | 39,000 | 2,500 |
| 1997-10-09 | 260 | 260 | 249 | 256 | 86,000 | 2,560 |
| 1997-10-08 | 275 | 276 | 266 | 266 | 115,000 | 2,660 |
| 1997-10-07 | 290 | 291 | 275 | 275 | 90,000 | 2,750 |
| 1997-10-06 | 286 | 292 | 285 | 292 | 49,000 | 2,920 |
| 1997-10-03 | 280 | 290 | 279 | 285 | 41,000 | 2,850 |
| 1997-10-02 | 299 | 299 | 290 | 290 | 48,000 | 2,900 |
| 1997-10-01 | 304 | 305 | 296 | 296 | 8,000 | 2,960 |
| 1997-09-30 | 310 | 310 | 300 | 305 | 36,000 | 3,050 |
| 1997-09-29 | 321 | 326 | 295 | 295 | 39,000 | 2,950 |
| 1997-09-26 | 347 | 347 | 331 | 331 | 13,000 | 3,310 |
| 1997-09-25 | 349 | 349 | 342 | 342 | 24,000 | 3,420 |
| 1997-09-24 | 357 | 357 | 352 | 352 | 60,000 | 3,520 |
| 1997-09-22 | 361 | 362 | 351 | 361 | 54,000 | 3,610 |
| 1997-09-19 | 351 | 351 | 346 | 346 | 19,000 | 3,460 |
| 1997-09-18 | 345 | 351 | 345 | 346 | 15,000 | 3,460 |
| 1997-09-17 | 367 | 370 | 345 | 345 | 41,000 | 3,450 |
| 1997-09-16 | 360 | 370 | 360 | 370 | 21,000 | 3,700 |
| 1997-09-12 | 375 | 375 | 360 | 369 | 100,000 | 3,690 |
| 1997-09-11 | 382 | 382 | 370 | 370 | 98,000 | 3,700 |
| 1997-09-10 | 402 | 402 | 397 | 402 | 17,000 | 4,020 |
| 1997-09-09 | 413 | 413 | 402 | 402 | 53,000 | 4,020 |
| 1997-09-08 | 415 | 420 | 415 | 415 | 67,000 | 4,150 |
| 1997-09-05 | 404 | 415 | 404 | 415 | 12,000 | 4,150 |
| 1997-09-04 | 393 | 400 | 393 | 400 | 51,000 | 4,000 |
| 1997-09-03 | 396 | 410 | 390 | 390 | 127,000 | 3,900 |
| 1997-09-02 | 391 | 399 | 391 | 391 | 42,000 | 3,910 |
| 1997-09-01 | 404 | 404 | 400 | 400 | 7,000 | 4,000 |
| 1997-08-29 | 401 | 401 | 392 | 399 | 54,000 | 3,990 |
| 1997-08-28 | 401 | 402 | 396 | 396 | 33,000 | 3,960 |
| 1997-08-27 | 419 | 419 | 396 | 396 | 62,000 | 3,960 |
| 1997-08-26 | 421 | 424 | 421 | 421 | 48,000 | 4,210 |
| 1997-08-25 | 427 | 427 | 423 | 425 | 49,000 | 4,250 |
| 1997-08-22 | 441 | 441 | 427 | 427 | 123,000 | 4,270 |
| 1997-08-21 | 441 | 441 | 436 | 436 | 46,000 | 4,360 |
| 1997-08-20 | 441 | 450 | 440 | 445 | 76,000 | 4,450 |
| 1997-08-19 | 443 | 444 | 441 | 441 | 20,000 | 4,410 |
| 1997-08-18 | 439 | 444 | 438 | 443 | 13,000 | 4,430 |
| 1997-08-15 | 446 | 450 | 444 | 444 | 67,000 | 4,440 |
| 1997-08-14 | 449 | 450 | 446 | 450 | 36,000 | 4,500 |
| 1997-08-13 | 447 | 450 | 437 | 450 | 109,000 | 4,500 |
| 1997-08-12 | 448 | 450 | 447 | 447 | 20,000 | 4,470 |
| 1997-08-11 | 454 | 455 | 447 | 447 | 36,000 | 4,470 |
| 1997-08-08 | 450 | 453 | 450 | 453 | 26,000 | 4,530 |
| 1997-08-07 | 455 | 455 | 450 | 450 | 37,000 | 4,500 |
| 1997-08-06 | 454 | 461 | 452 | 455 | 71,000 | 4,550 |
| 1997-08-05 | 451 | 455 | 450 | 455 | 49,000 | 4,550 |
| 1997-08-04 | 463 | 463 | 451 | 455 | 32,000 | 4,550 |
| 1997-08-01 | 466 | 466 | 463 | 463 | 42,000 | 4,630 |
| 1997-07-31 | 475 | 475 | 470 | 470 | 18,000 | 4,700 |
| 1997-07-30 | 478 | 478 | 474 | 474 | 52,000 | 4,740 |
| 1997-07-29 | 477 | 478 | 475 | 476 | 56,000 | 4,760 |
| 1997-07-28 | 468 | 470 | 465 | 467 | 85,000 | 4,670 |
| 1997-07-25 | 471 | 471 | 462 | 469 | 53,000 | 4,690 |
| 1997-07-24 | 457 | 462 | 456 | 461 | 107,000 | 4,610 |
| 1997-07-23 | 460 | 461 | 459 | 459 | 46,000 | 4,590 |
| 1997-07-22 | 460 | 460 | 453 | 460 | 67,000 | 4,600 |
| 1997-07-18 | 460 | 460 | 452 | 452 | 32,000 | 4,520 |
| 1997-07-17 | 458 | 461 | 458 | 461 | 114,000 | 4,610 |
| 1997-07-16 | 460 | 461 | 458 | 458 | 76,000 | 4,580 |
| 1997-07-15 | 461 | 462 | 461 | 462 | 13,000 | 4,620 |
| 1997-07-14 | 466 | 466 | 460 | 466 | 66,000 | 4,660 |
| 1997-07-11 | 465 | 470 | 461 | 466 | 303,000 | 4,660 |
| 1997-07-10 | 471 | 471 | 460 | 467 | 78,000 | 4,670 |
| 1997-07-09 | 464 | 465 | 459 | 465 | 85,000 | 4,650 |
| 1997-07-08 | 450 | 455 | 449 | 454 | 267,000 | 4,540 |
| 1997-07-07 | 456 | 456 | 451 | 451 | 20,000 | 4,510 |
| 1997-07-04 | 460 | 461 | 450 | 451 | 63,000 | 4,510 |
| 1997-07-03 | 455 | 455 | 451 | 455 | 53,000 | 4,550 |
| 1997-07-02 | 460 | 460 | 450 | 450 | 18,000 | 4,500 |
| 1997-07-01 | 468 | 468 | 450 | 455 | 55,000 | 4,550 |
| 1997-06-30 | 470 | 470 | 461 | 465 | 60,000 | 4,650 |
| 1997-06-27 | 478 | 478 | 465 | 468 | 49,000 | 4,680 |
| 1997-06-26 | 485 | 485 | 478 | 478 | 113,000 | 4,780 |
| 1997-06-25 | 482 | 485 | 481 | 481 | 62,000 | 4,810 |
| 1997-06-24 | 481 | 485 | 471 | 480 | 194,000 | 4,800 |
| 1997-06-23 | 483 | 485 | 483 | 485 | 87,000 | 4,850 |
| 1997-06-20 | 485 | 485 | 481 | 483 | 72,000 | 4,830 |
| 1997-06-19 | 490 | 495 | 485 | 485 | 64,000 | 4,850 |
| 1997-06-18 | 500 | 506 | 496 | 496 | 121,000 | 4,960 |
| 1997-06-17 | 514 | 514 | 506 | 510 | 163,000 | 5,100 |
| 1997-06-16 | 498 | 511 | 498 | 511 | 207,000 | 5,110 |
| 1997-06-13 | 497 | 505 | 493 | 493 | 194,000 | 4,930 |
| 1997-06-12 | 487 | 492 | 486 | 492 | 215,000 | 4,920 |
| 1997-06-11 | 487 | 494 | 485 | 487 | 301,000 | 4,870 |
| 1997-06-10 | 465 | 483 | 465 | 482 | 329,000 | 4,820 |
| 1997-06-09 | 460 | 465 | 455 | 465 | 97,000 | 4,650 |
| 1997-06-06 | 452 | 463 | 452 | 455 | 145,000 | 4,550 |
| 1997-06-05 | 447 | 453 | 444 | 447 | 194,000 | 4,470 |
| 1997-06-04 | 445 | 448 | 440 | 446 | 70,000 | 4,460 |
| 1997-06-03 | 440 | 443 | 440 | 440 | 123,000 | 4,400 |
| 1997-06-02 | 435 | 445 | 435 | 443 | 72,000 | 4,430 |
| 1997-05-30 | 440 | 440 | 435 | 435 | 37,000 | 4,350 |
| 1997-05-29 | 449 | 454 | 435 | 435 | 113,000 | 4,350 |
| 1997-05-28 | 428 | 445 | 428 | 445 | 245,000 | 4,450 |
| 1997-05-27 | 427 | 427 | 425 | 425 | 67,000 | 4,250 |
| 1997-05-26 | 433 | 433 | 423 | 423 | 57,000 | 4,230 |
| 1997-05-23 | 435 | 435 | 429 | 429 | 40,000 | 4,290 |
| 1997-05-22 | 450 | 450 | 435 | 435 | 231,000 | 4,350 |
| 1997-05-21 | 434 | 460 | 434 | 445 | 266,000 | 4,450 |
| 1997-05-20 | 437 | 437 | 434 | 434 | 17,000 | 4,340 |
| 1997-05-19 | 426 | 436 | 426 | 433 | 49,000 | 4,330 |
| 1997-05-16 | 428 | 432 | 427 | 432 | 52,000 | 4,320 |
| 1997-05-15 | 426 | 426 | 419 | 425 | 48,000 | 4,250 |
| 1997-05-14 | 434 | 434 | 422 | 422 | 153,000 | 4,220 |
| 1997-05-13 | 429 | 435 | 425 | 430 | 358,000 | 4,300 |
| 1997-05-12 | 422 | 424 | 418 | 424 | 118,000 | 4,240 |
| 1997-05-09 | 434 | 434 | 420 | 420 | 14,000 | 4,200 |
| 1997-05-08 | 434 | 439 | 429 | 439 | 177,000 | 4,390 |
| 1997-05-07 | 444 | 444 | 435 | 435 | 113,000 | 4,350 |
| 1997-05-06 | 442 | 446 | 440 | 441 | 437,000 | 4,410 |
| 1997-05-02 | 436 | 437 | 428 | 433 | 114,000 | 4,330 |
| 1997-05-01 | 432 | 438 | 429 | 438 | 168,000 | 4,380 |
| 1997-04-30 | 413 | 427 | 413 | 427 | 169,000 | 4,270 |
| 1997-04-28 | 421 | 421 | 407 | 408 | 38,000 | 4,080 |
| 1997-04-25 | 426 | 426 | 426 | 426 | 13,000 | 4,260 |
| 1997-04-24 | 425 | 427 | 425 | 426 | 32,000 | 4,260 |
| 1997-04-23 | 425 | 425 | 416 | 423 | 29,000 | 4,230 |
| 1997-04-22 | 422 | 438 | 422 | 425 | 118,000 | 4,250 |
| 1997-04-21 | 410 | 415 | 410 | 410 | 109,000 | 4,100 |
| 1997-04-18 | 399 | 407 | 399 | 400 | 101,000 | 4,000 |
| 1997-04-17 | 398 | 405 | 380 | 395 | 171,000 | 3,950 |
| 1997-04-16 | 400 | 403 | 395 | 395 | 105,000 | 3,950 |
| 1997-04-15 | 408 | 416 | 406 | 406 | 79,000 | 4,060 |
| 1997-04-14 | 403 | 408 | 403 | 408 | 401,000 | 4,080 |
| 1997-04-11 | 404 | 404 | 392 | 403 | 155,000 | 4,030 |
| 1997-04-10 | 410 | 415 | 400 | 400 | 131,000 | 4,000 |
| 1997-04-09 | 420 | 420 | 400 | 415 | 77,000 | 4,150 |
| 1997-04-08 | 420 | 424 | 413 | 420 | 32,000 | 4,200 |
| 1997-04-07 | 415 | 419 | 405 | 419 | 58,000 | 4,190 |
| 1997-04-04 | 415 | 415 | 410 | 415 | 66,000 | 4,150 |
| 1997-04-03 | 447 | 447 | 411 | 411 | 40,000 | 4,110 |
| 1997-04-02 | 450 | 450 | 443 | 447 | 42,000 | 4,470 |
| 1997-04-01 | 429 | 450 | 429 | 450 | 102,000 | 4,500 |
| 1997-03-31 | 445 | 447 | 443 | 443 | 96,000 | 4,430 |
| 1997-03-28 | 442 | 447 | 439 | 442 | 14,000 | 4,420 |
| 1997-03-27 | 433 | 445 | 431 | 437 | 102,000 | 4,370 |
| 1997-03-26 | 449 | 449 | 433 | 433 | 36,000 | 4,330 |
| 1997-03-25 | 437 | 453 | 435 | 450 | 82,000 | 4,500 |
| 1997-03-24 | 444 | 445 | 436 | 442 | 82,000 | 4,420 |
| 1997-03-21 | 406 | 420 | 402 | 420 | 155,000 | 4,200 |
| 1997-03-19 | 395 | 404 | 395 | 401 | 150,000 | 4,010 |
| 1997-03-18 | 388 | 393 | 383 | 392 | 71,000 | 3,920 |
| 1997-03-17 | 384 | 388 | 383 | 388 | 117,000 | 3,880 |
| 1997-03-14 | 385 | 387 | 384 | 384 | 164,000 | 3,840 |
| 1997-03-13 | 404 | 405 | 400 | 401 | 112,000 | 4,010 |
| 1997-03-12 | 415 | 416 | 404 | 405 | 54,000 | 4,050 |
| 1997-03-11 | 421 | 425 | 419 | 419 | 111,000 | 4,190 |
| 1997-03-10 | 429 | 433 | 424 | 425 | 305,000 | 4,250 |
| 1997-03-07 | 431 | 431 | 420 | 429 | 21,000 | 4,290 |
| 1997-03-06 | 447 | 447 | 430 | 431 | 80,000 | 4,310 |
| 1997-03-05 | 446 | 450 | 446 | 448 | 103,000 | 4,480 |
| 1997-03-04 | 440 | 455 | 440 | 445 | 157,000 | 4,450 |
| 1997-03-03 | 436 | 444 | 436 | 442 | 110,000 | 4,420 |
| 1997-02-28 | 431 | 431 | 427 | 431 | 131,000 | 4,310 |
| 1997-02-27 | 427 | 427 | 425 | 427 | 133,000 | 4,270 |
| 1997-02-26 | 425 | 425 | 425 | 425 | 163,000 | 4,250 |
| 1997-02-25 | 435 | 440 | 426 | 426 | 63,000 | 4,260 |
| 1997-02-24 | 421 | 441 | 421 | 440 | 122,000 | 4,400 |
| 1997-02-21 | 395 | 411 | 395 | 411 | 188,000 | 4,110 |
| 1997-02-20 | 392 | 395 | 391 | 395 | 62,000 | 3,950 |
| 1997-02-19 | 386 | 396 | 386 | 391 | 18,000 | 3,910 |
| 1997-02-18 | 395 | 395 | 390 | 391 | 125,000 | 3,910 |
| 1997-02-17 | 403 | 405 | 395 | 395 | 348,000 | 3,950 |
| 1997-02-14 | 400 | 403 | 400 | 403 | 9,000 | 4,030 |
| 1997-02-13 | 407 | 408 | 403 | 404 | 220,000 | 4,040 |
| 1997-02-12 | 409 | 412 | 408 | 408 | 55,000 | 4,080 |
| 1997-02-10 | 409 | 410 | 407 | 409 | 53,000 | 4,090 |
| 1997-02-07 | 408 | 408 | 400 | 407 | 108,000 | 4,070 |
| 1997-02-06 | 406 | 413 | 403 | 403 | 143,000 | 4,030 |
| 1997-02-05 | 408 | 409 | 398 | 400 | 110,000 | 4,000 |
| 1997-02-04 | 419 | 421 | 418 | 418 | 38,000 | 4,180 |
| 1997-02-03 | 410 | 417 | 408 | 415 | 55,000 | 4,150 |
| 1997-01-31 | 400 | 406 | 400 | 406 | 23,000 | 4,060 |
| 1997-01-30 | 406 | 406 | 400 | 400 | 55,000 | 4,000 |
| 1997-01-29 | 403 | 410 | 403 | 405 | 32,000 | 4,050 |
| 1997-01-28 | 405 | 405 | 399 | 403 | 19,000 | 4,030 |
| 1997-01-27 | 393 | 394 | 391 | 391 | 39,000 | 3,910 |
| 1997-01-24 | 395 | 400 | 393 | 393 | 66,000 | 3,930 |
| 1997-01-23 | 405 | 410 | 395 | 395 | 99,000 | 3,950 |
| 1997-01-22 | 403 | 405 | 400 | 405 | 57,000 | 4,050 |
| 1997-01-21 | 398 | 399 | 396 | 396 | 60,000 | 3,960 |
| 1997-01-20 | 425 | 425 | 391 | 395 | 25,000 | 3,950 |
| 1997-01-17 | 418 | 423 | 418 | 420 | 59,000 | 4,200 |
| 1997-01-16 | 419 | 421 | 414 | 414 | 51,000 | 4,140 |
| 1997-01-14 | 406 | 414 | 401 | 414 | 109,000 | 4,140 |
| 1997-01-13 | 392 | 406 | 390 | 402 | 82,000 | 4,020 |
| 1997-01-10 | 420 | 425 | 389 | 389 | 85,000 | 3,890 |
| 1997-01-09 | 443 | 443 | 420 | 425 | 35,000 | 4,250 |
| 1997-01-08 | 464 | 464 | 450 | 450 | 23,000 | 4,500 |
| 1997-01-07 | 484 | 484 | 475 | 479 | 32,000 | 4,790 |
| 1997-01-06 | 475 | 479 | 470 | 479 | 26,000 | 4,790 |
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
