5210 日本山村硝子(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 159 | 162 | 159 | 159 | 129,000 | 1,590 |
| 2000-12-28 | 161 | 163 | 161 | 163 | 93,000 | 1,630 |
| 2000-12-27 | 160 | 163 | 160 | 160 | 184,000 | 1,600 |
| 2000-12-26 | 163 | 163 | 161 | 161 | 99,000 | 1,610 |
| 2000-12-25 | 164 | 164 | 160 | 160 | 117,000 | 1,600 |
| 2000-12-22 | 162 | 163 | 158 | 159 | 395,000 | 1,590 |
| 2000-12-21 | 160 | 162 | 158 | 160 | 229,000 | 1,600 |
| 2000-12-20 | 162 | 165 | 160 | 164 | 213,000 | 1,640 |
| 2000-12-19 | 168 | 168 | 164 | 165 | 224,000 | 1,650 |
| 2000-12-18 | 166 | 170 | 166 | 166 | 135,000 | 1,660 |
| 2000-12-15 | 170 | 171 | 167 | 167 | 103,000 | 1,670 |
| 2000-12-14 | 170 | 174 | 170 | 171 | 70,000 | 1,710 |
| 2000-12-13 | 171 | 175 | 169 | 170 | 139,000 | 1,700 |
| 2000-12-12 | 175 | 177 | 171 | 171 | 119,000 | 1,710 |
| 2000-12-11 | 174 | 176 | 170 | 175 | 159,000 | 1,750 |
| 2000-12-08 | 163 | 172 | 163 | 170 | 228,000 | 1,700 |
| 2000-12-07 | 171 | 173 | 168 | 173 | 142,000 | 1,730 |
| 2000-12-06 | 177 | 177 | 172 | 174 | 248,000 | 1,740 |
| 2000-12-05 | 174 | 176 | 170 | 172 | 103,000 | 1,720 |
| 2000-12-04 | 175 | 180 | 165 | 174 | 301,000 | 1,740 |
| 2000-12-01 | 165 | 173 | 164 | 172 | 172,000 | 1,720 |
| 2000-11-30 | 162 | 166 | 162 | 164 | 122,000 | 1,640 |
| 2000-11-29 | 162 | 166 | 162 | 162 | 98,000 | 1,620 |
| 2000-11-28 | 165 | 167 | 164 | 164 | 93,000 | 1,640 |
| 2000-11-27 | 165 | 169 | 165 | 165 | 65,000 | 1,650 |
| 2000-11-24 | 168 | 169 | 166 | 169 | 126,000 | 1,690 |
| 2000-11-22 | 168 | 169 | 160 | 165 | 143,000 | 1,650 |
| 2000-11-21 | 160 | 168 | 160 | 168 | 124,000 | 1,680 |
| 2000-11-20 | 160 | 162 | 159 | 160 | 83,000 | 1,600 |
| 2000-11-17 | 159 | 162 | 159 | 160 | 109,000 | 1,600 |
| 2000-11-16 | 161 | 162 | 160 | 160 | 93,000 | 1,600 |
| 2000-11-15 | 165 | 166 | 162 | 162 | 52,000 | 1,620 |
| 2000-11-14 | 161 | 164 | 161 | 161 | 91,000 | 1,610 |
| 2000-11-13 | 161 | 162 | 159 | 161 | 121,000 | 1,610 |
| 2000-11-10 | 163 | 164 | 161 | 162 | 264,000 | 1,620 |
| 2000-11-09 | 168 | 168 | 165 | 165 | 103,000 | 1,650 |
| 2000-11-08 | 166 | 169 | 166 | 168 | 104,000 | 1,680 |
| 2000-11-07 | 168 | 170 | 166 | 168 | 181,000 | 1,680 |
| 2000-11-06 | 164 | 170 | 164 | 168 | 183,000 | 1,680 |
| 2000-11-02 | 163 | 165 | 162 | 162 | 125,000 | 1,620 |
| 2000-11-01 | 164 | 166 | 163 | 163 | 122,000 | 1,630 |
| 2000-10-31 | 166 | 166 | 162 | 162 | 195,000 | 1,620 |
| 2000-10-30 | 166 | 169 | 165 | 166 | 226,000 | 1,660 |
| 2000-10-27 | 166 | 169 | 166 | 166 | 59,000 | 1,660 |
| 2000-10-26 | 166 | 170 | 165 | 166 | 135,000 | 1,660 |
| 2000-10-25 | 171 | 172 | 169 | 169 | 77,000 | 1,690 |
| 2000-10-24 | 168 | 173 | 168 | 171 | 84,000 | 1,710 |
| 2000-10-23 | 173 | 173 | 168 | 168 | 109,000 | 1,680 |
| 2000-10-20 | 168 | 170 | 165 | 168 | 107,000 | 1,680 |
| 2000-10-19 | 165 | 167 | 163 | 163 | 197,000 | 1,630 |
| 2000-10-18 | 170 | 170 | 165 | 166 | 102,000 | 1,660 |
| 2000-10-17 | 170 | 174 | 170 | 172 | 65,000 | 1,720 |
| 2000-10-16 | 171 | 176 | 170 | 170 | 100,000 | 1,700 |
| 2000-10-13 | 165 | 168 | 160 | 165 | 154,000 | 1,650 |
| 2000-10-12 | 170 | 172 | 168 | 168 | 126,000 | 1,680 |
| 2000-10-11 | 172 | 173 | 170 | 170 | 141,000 | 1,700 |
| 2000-10-10 | 172 | 175 | 170 | 172 | 129,000 | 1,720 |
| 2000-10-06 | 173 | 176 | 172 | 172 | 118,000 | 1,720 |
| 2000-10-05 | 175 | 177 | 173 | 174 | 199,000 | 1,740 |
| 2000-10-04 | 173 | 176 | 172 | 176 | 206,000 | 1,760 |
| 2000-10-03 | 179 | 179 | 175 | 175 | 237,000 | 1,750 |
| 2000-10-02 | 176 | 178 | 175 | 175 | 172,000 | 1,750 |
| 2000-09-29 | 174 | 176 | 173 | 176 | 132,000 | 1,760 |
| 2000-09-28 | 170 | 173 | 170 | 170 | 136,000 | 1,700 |
| 2000-09-27 | 172 | 173 | 170 | 172 | 87,000 | 1,720 |
| 2000-09-26 | 179 | 179 | 172 | 173 | 103,000 | 1,730 |
| 2000-09-25 | 179 | 179 | 175 | 178 | 169,000 | 1,780 |
| 2000-09-22 | 179 | 179 | 171 | 177 | 334,000 | 1,770 |
| 2000-09-21 | 177 | 178 | 174 | 178 | 300,000 | 1,780 |
| 2000-09-20 | 175 | 177 | 172 | 177 | 215,000 | 1,770 |
| 2000-09-19 | 175 | 175 | 171 | 175 | 148,000 | 1,750 |
| 2000-09-18 | 173 | 174 | 171 | 171 | 49,000 | 1,710 |
| 2000-09-14 | 168 | 185 | 167 | 174 | 183,000 | 1,740 |
| 2000-09-13 | 168 | 172 | 167 | 169 | 66,000 | 1,690 |
| 2000-09-12 | 172 | 172 | 166 | 167 | 117,000 | 1,670 |
| 2000-09-11 | 171 | 172 | 170 | 172 | 93,000 | 1,720 |
| 2000-09-08 | 171 | 173 | 168 | 172 | 147,000 | 1,720 |
| 2000-09-07 | 171 | 174 | 170 | 174 | 108,000 | 1,740 |
| 2000-09-06 | 175 | 175 | 171 | 171 | 120,000 | 1,710 |
| 2000-09-05 | 176 | 177 | 173 | 175 | 200,000 | 1,750 |
| 2000-09-04 | 176 | 179 | 176 | 176 | 74,000 | 1,760 |
| 2000-09-01 | 179 | 180 | 177 | 177 | 51,000 | 1,770 |
| 2000-08-31 | 183 | 183 | 178 | 179 | 38,000 | 1,790 |
| 2000-08-30 | 181 | 183 | 178 | 178 | 82,000 | 1,780 |
| 2000-08-29 | 181 | 183 | 179 | 183 | 86,000 | 1,830 |
| 2000-08-28 | 181 | 182 | 180 | 181 | 87,000 | 1,810 |
| 2000-08-25 | 184 | 184 | 180 | 184 | 82,000 | 1,840 |
| 2000-08-24 | 181 | 184 | 180 | 182 | 37,000 | 1,820 |
| 2000-08-23 | 183 | 185 | 180 | 180 | 82,000 | 1,800 |
| 2000-08-22 | 183 | 183 | 178 | 182 | 112,000 | 1,820 |
| 2000-08-21 | 181 | 183 | 178 | 183 | 118,000 | 1,830 |
| 2000-08-18 | 184 | 184 | 180 | 184 | 78,000 | 1,840 |
| 2000-08-17 | 180 | 184 | 180 | 180 | 60,000 | 1,800 |
| 2000-08-16 | 180 | 185 | 180 | 185 | 40,000 | 1,850 |
| 2000-08-15 | 182 | 183 | 180 | 182 | 72,000 | 1,820 |
| 2000-08-14 | 181 | 185 | 180 | 185 | 42,000 | 1,850 |
| 2000-08-11 | 184 | 185 | 179 | 185 | 26,000 | 1,850 |
| 2000-08-10 | 188 | 188 | 180 | 185 | 59,000 | 1,850 |
| 2000-08-09 | 182 | 182 | 178 | 178 | 40,000 | 1,780 |
| 2000-08-08 | 188 | 188 | 178 | 178 | 36,000 | 1,780 |
| 2000-08-07 | 180 | 180 | 175 | 179 | 61,000 | 1,790 |
| 2000-08-04 | 180 | 180 | 177 | 179 | 71,000 | 1,790 |
| 2000-08-03 | 183 | 183 | 175 | 179 | 67,000 | 1,790 |
| 2000-08-02 | 184 | 184 | 178 | 181 | 73,000 | 1,810 |
| 2000-08-01 | 182 | 185 | 178 | 181 | 132,000 | 1,810 |
| 2000-07-31 | 175 | 175 | 170 | 172 | 243,000 | 1,720 |
| 2000-07-28 | 184 | 184 | 178 | 178 | 200,000 | 1,780 |
| 2000-07-27 | 183 | 186 | 182 | 185 | 186,000 | 1,850 |
| 2000-07-26 | 189 | 189 | 185 | 185 | 134,000 | 1,850 |
| 2000-07-25 | 187 | 187 | 182 | 185 | 74,000 | 1,850 |
| 2000-07-24 | 185 | 190 | 181 | 190 | 302,000 | 1,900 |
| 2000-07-21 | 193 | 193 | 187 | 189 | 107,000 | 1,890 |
| 2000-07-19 | 195 | 195 | 186 | 189 | 202,000 | 1,890 |
| 2000-07-18 | 200 | 203 | 192 | 192 | 378,000 | 1,920 |
| 2000-07-17 | 208 | 210 | 202 | 203 | 187,000 | 2,030 |
| 2000-07-14 | 202 | 204 | 200 | 202 | 191,000 | 2,020 |
| 2000-07-13 | 209 | 209 | 201 | 202 | 283,000 | 2,020 |
| 2000-07-12 | 210 | 210 | 200 | 205 | 538,000 | 2,050 |
| 2000-07-11 | 205 | 205 | 200 | 202 | 610,000 | 2,020 |
| 2000-07-10 | 204 | 210 | 202 | 202 | 171,000 | 2,020 |
| 2000-07-07 | 210 | 210 | 205 | 209 | 102,000 | 2,090 |
| 2000-07-06 | 210 | 210 | 205 | 207 | 111,000 | 2,070 |
| 2000-07-05 | 218 | 218 | 205 | 209 | 331,000 | 2,090 |
| 2000-07-04 | 226 | 226 | 213 | 218 | 520,000 | 2,180 |
| 2000-07-03 | 209 | 225 | 208 | 224 | 1,256,000 | 2,240 |
| 2000-06-30 | 207 | 208 | 202 | 204 | 198,000 | 2,040 |
| 2000-06-29 | 208 | 210 | 202 | 202 | 303,000 | 2,020 |
| 2000-06-28 | 208 | 212 | 202 | 208 | 497,000 | 2,080 |
| 2000-06-27 | 201 | 205 | 200 | 205 | 242,000 | 2,050 |
| 2000-06-26 | 206 | 210 | 200 | 201 | 403,000 | 2,010 |
| 2000-06-23 | 205 | 215 | 204 | 206 | 1,700,000 | 2,060 |
| 2000-06-22 | 190 | 204 | 189 | 200 | 932,000 | 2,000 |
| 2000-06-21 | 184 | 187 | 183 | 187 | 101,000 | 1,870 |
| 2000-06-20 | 190 | 190 | 183 | 184 | 124,000 | 1,840 |
| 2000-06-19 | 183 | 186 | 182 | 182 | 107,000 | 1,820 |
| 2000-06-16 | 185 | 185 | 182 | 184 | 87,000 | 1,840 |
| 2000-06-15 | 189 | 189 | 182 | 182 | 156,000 | 1,820 |
| 2000-06-14 | 192 | 192 | 186 | 188 | 152,000 | 1,880 |
| 2000-06-13 | 190 | 197 | 189 | 189 | 400,000 | 1,890 |
| 2000-06-12 | 184 | 186 | 183 | 185 | 161,000 | 1,850 |
| 2000-06-09 | 180 | 183 | 180 | 182 | 109,000 | 1,820 |
| 2000-06-08 | 186 | 187 | 181 | 182 | 113,000 | 1,820 |
| 2000-06-07 | 181 | 183 | 180 | 181 | 144,000 | 1,810 |
| 2000-06-06 | 182 | 183 | 175 | 176 | 243,000 | 1,760 |
| 2000-06-05 | 191 | 191 | 181 | 182 | 159,000 | 1,820 |
| 2000-06-02 | 192 | 194 | 181 | 183 | 574,000 | 1,830 |
| 2000-06-01 | 171 | 190 | 171 | 190 | 583,000 | 1,900 |
| 2000-05-31 | 175 | 178 | 170 | 173 | 293,000 | 1,730 |
| 2000-05-30 | 177 | 179 | 175 | 175 | 116,000 | 1,750 |
| 2000-05-29 | 178 | 178 | 170 | 175 | 411,000 | 1,750 |
| 2000-05-26 | 181 | 182 | 180 | 181 | 100,000 | 1,810 |
| 2000-05-25 | 183 | 185 | 182 | 182 | 62,000 | 1,820 |
| 2000-05-24 | 185 | 185 | 180 | 183 | 125,000 | 1,830 |
| 2000-05-23 | 188 | 190 | 187 | 190 | 37,000 | 1,900 |
| 2000-05-22 | 195 | 195 | 188 | 188 | 125,000 | 1,880 |
| 2000-05-19 | 193 | 194 | 190 | 194 | 81,000 | 1,940 |
| 2000-05-18 | 195 | 195 | 190 | 193 | 120,000 | 1,930 |
| 2000-05-17 | 195 | 198 | 191 | 192 | 130,000 | 1,920 |
| 2000-05-16 | 185 | 190 | 184 | 185 | 119,000 | 1,850 |
| 2000-05-15 | 182 | 182 | 180 | 181 | 84,000 | 1,810 |
| 2000-05-12 | 180 | 185 | 179 | 181 | 89,000 | 1,810 |
| 2000-05-11 | 180 | 180 | 176 | 180 | 110,000 | 1,800 |
| 2000-05-10 | 178 | 179 | 176 | 178 | 200,000 | 1,780 |
| 2000-05-09 | 181 | 181 | 176 | 177 | 253,000 | 1,770 |
| 2000-05-08 | 180 | 180 | 176 | 180 | 129,000 | 1,800 |
| 2000-05-02 | 177 | 184 | 177 | 180 | 115,000 | 1,800 |
| 2000-05-01 | 176 | 189 | 175 | 187 | 121,000 | 1,870 |
| 2000-04-28 | 181 | 181 | 175 | 176 | 145,000 | 1,760 |
| 2000-04-27 | 188 | 189 | 184 | 184 | 117,000 | 1,840 |
| 2000-04-26 | 192 | 192 | 188 | 189 | 51,000 | 1,890 |
| 2000-04-25 | 185 | 190 | 185 | 190 | 101,000 | 1,900 |
| 2000-04-24 | 195 | 195 | 185 | 190 | 182,000 | 1,900 |
| 2000-04-21 | 187 | 192 | 186 | 191 | 149,000 | 1,910 |
| 2000-04-20 | 187 | 192 | 187 | 190 | 172,000 | 1,900 |
| 2000-04-19 | 196 | 200 | 185 | 186 | 256,000 | 1,860 |
| 2000-04-18 | 200 | 201 | 188 | 195 | 143,000 | 1,950 |
| 2000-04-17 | 190 | 195 | 180 | 190 | 221,000 | 1,900 |
| 2000-04-14 | 205 | 210 | 204 | 210 | 83,000 | 2,100 |
| 2000-04-13 | 204 | 212 | 203 | 212 | 85,000 | 2,120 |
| 2000-04-12 | 211 | 213 | 203 | 213 | 178,000 | 2,130 |
| 2000-04-11 | 211 | 215 | 210 | 212 | 139,000 | 2,120 |
| 2000-04-10 | 210 | 215 | 207 | 215 | 147,000 | 2,150 |
| 2000-04-07 | 206 | 212 | 205 | 207 | 152,000 | 2,070 |
| 2000-04-06 | 214 | 215 | 209 | 211 | 263,000 | 2,110 |
| 2000-04-05 | 221 | 223 | 211 | 215 | 586,000 | 2,150 |
| 2000-04-04 | 210 | 231 | 206 | 221 | 2,399,000 | 2,210 |
| 2000-04-03 | 191 | 201 | 190 | 201 | 416,000 | 2,010 |
| 2000-03-31 | 191 | 197 | 188 | 188 | 129,000 | 1,880 |
| 2000-03-30 | 191 | 199 | 190 | 191 | 219,000 | 1,910 |
| 2000-03-29 | 190 | 196 | 189 | 194 | 127,000 | 1,940 |
| 2000-03-28 | 195 | 200 | 191 | 192 | 179,000 | 1,920 |
| 2000-03-27 | 190 | 200 | 186 | 200 | 376,000 | 2,000 |
| 2000-03-24 | 184 | 185 | 180 | 181 | 172,000 | 1,810 |
| 2000-03-23 | 180 | 184 | 175 | 184 | 181,000 | 1,840 |
| 2000-03-22 | 185 | 185 | 182 | 184 | 127,000 | 1,840 |
| 2000-03-21 | 180 | 182 | 178 | 182 | 64,000 | 1,820 |
| 2000-03-17 | 182 | 182 | 175 | 178 | 67,000 | 1,780 |
| 2000-03-16 | 177 | 182 | 177 | 182 | 68,000 | 1,820 |
| 2000-03-15 | 180 | 180 | 170 | 179 | 128,000 | 1,790 |
| 2000-03-14 | 170 | 175 | 168 | 175 | 363,000 | 1,750 |
| 2000-03-13 | 184 | 185 | 168 | 168 | 149,000 | 1,680 |
| 2000-03-10 | 169 | 180 | 169 | 178 | 386,000 | 1,780 |
| 2000-03-09 | 170 | 170 | 165 | 165 | 342,000 | 1,650 |
| 2000-03-08 | 177 | 178 | 171 | 171 | 274,000 | 1,710 |
| 2000-03-07 | 180 | 186 | 179 | 181 | 54,000 | 1,810 |
| 2000-03-06 | 183 | 188 | 177 | 180 | 117,000 | 1,800 |
| 2000-03-03 | 184 | 185 | 173 | 175 | 177,000 | 1,750 |
| 2000-03-02 | 172 | 186 | 172 | 176 | 497,000 | 1,760 |
| 2000-03-01 | 176 | 177 | 172 | 173 | 75,000 | 1,730 |
| 2000-02-29 | 177 | 177 | 170 | 174 | 96,000 | 1,740 |
| 2000-02-28 | 175 | 177 | 171 | 172 | 71,000 | 1,720 |
| 2000-02-25 | 172 | 176 | 166 | 176 | 108,000 | 1,760 |
| 2000-02-24 | 167 | 169 | 163 | 163 | 128,000 | 1,630 |
| 2000-02-23 | 161 | 165 | 161 | 163 | 94,000 | 1,630 |
| 2000-02-22 | 163 | 163 | 158 | 160 | 141,000 | 1,600 |
| 2000-02-21 | 163 | 165 | 158 | 160 | 189,000 | 1,600 |
| 2000-02-18 | 166 | 167 | 162 | 163 | 102,000 | 1,630 |
| 2000-02-17 | 170 | 170 | 164 | 165 | 109,000 | 1,650 |
| 2000-02-16 | 170 | 173 | 163 | 164 | 178,000 | 1,640 |
| 2000-02-15 | 180 | 180 | 169 | 169 | 195,000 | 1,690 |
| 2000-02-14 | 178 | 182 | 172 | 175 | 187,000 | 1,750 |
| 2000-02-10 | 180 | 184 | 176 | 176 | 119,000 | 1,760 |
| 2000-02-09 | 186 | 189 | 181 | 181 | 63,000 | 1,810 |
| 2000-02-08 | 194 | 194 | 184 | 184 | 98,000 | 1,840 |
| 2000-02-07 | 192 | 192 | 185 | 189 | 113,000 | 1,890 |
| 2000-02-04 | 193 | 196 | 191 | 192 | 74,000 | 1,920 |
| 2000-02-03 | 206 | 206 | 192 | 193 | 141,000 | 1,930 |
| 2000-02-02 | 200 | 209 | 198 | 205 | 275,000 | 2,050 |
| 2000-02-01 | 207 | 207 | 198 | 202 | 145,000 | 2,020 |
| 2000-01-31 | 196 | 209 | 185 | 198 | 301,000 | 1,980 |
| 2000-01-28 | 207 | 207 | 195 | 196 | 503,000 | 1,960 |
| 2000-01-27 | 202 | 220 | 200 | 209 | 1,413,000 | 2,090 |
| 2000-01-26 | 186 | 204 | 185 | 199 | 734,000 | 1,990 |
| 2000-01-25 | 178 | 182 | 176 | 181 | 148,000 | 1,810 |
| 2000-01-24 | 176 | 177 | 174 | 177 | 168,000 | 1,770 |
| 2000-01-21 | 180 | 180 | 176 | 176 | 195,000 | 1,760 |
| 2000-01-20 | 180 | 183 | 175 | 181 | 117,000 | 1,810 |
| 2000-01-19 | 184 | 184 | 180 | 182 | 103,000 | 1,820 |
| 2000-01-18 | 184 | 184 | 181 | 184 | 97,000 | 1,840 |
| 2000-01-17 | 170 | 183 | 170 | 183 | 240,000 | 1,830 |
| 2000-01-14 | 178 | 178 | 168 | 170 | 167,000 | 1,700 |
| 2000-01-13 | 165 | 178 | 165 | 174 | 71,000 | 1,740 |
| 2000-01-12 | 166 | 171 | 160 | 164 | 180,000 | 1,640 |
| 2000-01-11 | 178 | 178 | 166 | 166 | 130,000 | 1,660 |
| 2000-01-07 | 170 | 175 | 166 | 166 | 117,000 | 1,660 |
| 2000-01-06 | 184 | 184 | 171 | 171 | 80,000 | 1,710 |
| 2000-01-05 | 180 | 184 | 175 | 178 | 73,000 | 1,780 |
| 2000-01-04 | 190 | 190 | 184 | 184 | 45,000 | 1,840 |
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