5210 日本山村硝子(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 179 | 181 | 176 | 176 | 73,000 | 1,760 |
| 2001-12-27 | 179 | 179 | 171 | 174 | 138,000 | 1,740 |
| 2001-12-26 | 179 | 179 | 171 | 171 | 69,000 | 1,710 |
| 2001-12-25 | 180 | 180 | 169 | 179 | 195,000 | 1,790 |
| 2001-12-21 | 173 | 175 | 173 | 175 | 134,000 | 1,750 |
| 2001-12-20 | 173 | 175 | 170 | 173 | 137,000 | 1,730 |
| 2001-12-19 | 168 | 175 | 165 | 175 | 180,000 | 1,750 |
| 2001-12-18 | 181 | 182 | 170 | 170 | 172,000 | 1,700 |
| 2001-12-17 | 182 | 188 | 182 | 183 | 84,000 | 1,830 |
| 2001-12-14 | 180 | 184 | 180 | 183 | 184,000 | 1,830 |
| 2001-12-13 | 186 | 188 | 186 | 188 | 53,000 | 1,880 |
| 2001-12-12 | 185 | 189 | 185 | 186 | 95,000 | 1,860 |
| 2001-12-11 | 187 | 188 | 184 | 188 | 168,000 | 1,880 |
| 2001-12-10 | 182 | 185 | 180 | 184 | 80,000 | 1,840 |
| 2001-12-07 | 185 | 188 | 182 | 182 | 109,000 | 1,820 |
| 2001-12-06 | 181 | 190 | 181 | 188 | 88,000 | 1,880 |
| 2001-12-05 | 185 | 186 | 181 | 186 | 104,000 | 1,860 |
| 2001-12-04 | 186 | 186 | 181 | 183 | 90,000 | 1,830 |
| 2001-12-03 | 188 | 190 | 181 | 184 | 93,000 | 1,840 |
| 2001-11-30 | 189 | 189 | 185 | 185 | 87,000 | 1,850 |
| 2001-11-29 | 190 | 191 | 187 | 189 | 114,000 | 1,890 |
| 2001-11-28 | 193 | 195 | 192 | 194 | 79,000 | 1,940 |
| 2001-11-27 | 193 | 198 | 193 | 198 | 220,000 | 1,980 |
| 2001-11-26 | 195 | 195 | 190 | 193 | 143,000 | 1,930 |
| 2001-11-22 | 189 | 189 | 184 | 188 | 159,000 | 1,880 |
| 2001-11-21 | 182 | 186 | 182 | 186 | 61,000 | 1,860 |
| 2001-11-20 | 185 | 185 | 183 | 183 | 69,000 | 1,830 |
| 2001-11-19 | 180 | 184 | 180 | 181 | 37,000 | 1,810 |
| 2001-11-16 | 182 | 183 | 178 | 181 | 98,000 | 1,810 |
| 2001-11-15 | 180 | 182 | 178 | 182 | 66,000 | 1,820 |
| 2001-11-14 | 182 | 182 | 180 | 180 | 58,000 | 1,800 |
| 2001-11-13 | 183 | 183 | 180 | 181 | 41,000 | 1,810 |
| 2001-11-12 | 178 | 183 | 178 | 180 | 39,000 | 1,800 |
| 2001-11-09 | 181 | 182 | 179 | 180 | 70,000 | 1,800 |
| 2001-11-08 | 182 | 183 | 180 | 182 | 85,000 | 1,820 |
| 2001-11-07 | 185 | 187 | 181 | 182 | 97,000 | 1,820 |
| 2001-11-06 | 188 | 191 | 186 | 187 | 74,000 | 1,870 |
| 2001-11-05 | 186 | 188 | 184 | 188 | 71,000 | 1,880 |
| 2001-11-02 | 186 | 188 | 185 | 185 | 63,000 | 1,850 |
| 2001-11-01 | 196 | 196 | 188 | 188 | 94,000 | 1,880 |
| 2001-10-31 | 190 | 191 | 188 | 191 | 108,000 | 1,910 |
| 2001-10-30 | 190 | 192 | 188 | 190 | 93,000 | 1,900 |
| 2001-10-29 | 194 | 197 | 194 | 194 | 193,000 | 1,940 |
| 2001-10-26 | 199 | 199 | 195 | 196 | 277,000 | 1,960 |
| 2001-10-25 | 188 | 194 | 186 | 194 | 410,000 | 1,940 |
| 2001-10-24 | 186 | 187 | 183 | 185 | 640,000 | 1,850 |
| 2001-10-23 | 184 | 185 | 183 | 185 | 157,000 | 1,850 |
| 2001-10-22 | 189 | 189 | 181 | 183 | 119,000 | 1,830 |
| 2001-10-19 | 181 | 182 | 179 | 181 | 135,000 | 1,810 |
| 2001-10-18 | 181 | 182 | 177 | 177 | 228,000 | 1,770 |
| 2001-10-17 | 181 | 183 | 180 | 182 | 127,000 | 1,820 |
| 2001-10-16 | 182 | 183 | 180 | 181 | 146,000 | 1,810 |
| 2001-10-15 | 185 | 187 | 181 | 184 | 88,000 | 1,840 |
| 2001-10-12 | 185 | 186 | 180 | 180 | 250,000 | 1,800 |
| 2001-10-11 | 183 | 185 | 180 | 183 | 166,000 | 1,830 |
| 2001-10-10 | 185 | 187 | 181 | 185 | 92,000 | 1,850 |
| 2001-10-09 | 189 | 190 | 183 | 186 | 64,000 | 1,860 |
| 2001-10-05 | 191 | 194 | 190 | 194 | 106,000 | 1,940 |
| 2001-10-04 | 193 | 196 | 190 | 195 | 122,000 | 1,950 |
| 2001-10-03 | 194 | 196 | 188 | 190 | 251,000 | 1,900 |
| 2001-10-02 | 189 | 191 | 185 | 191 | 112,000 | 1,910 |
| 2001-10-01 | 176 | 190 | 176 | 186 | 123,000 | 1,860 |
| 2001-09-28 | 181 | 185 | 179 | 182 | 157,000 | 1,820 |
| 2001-09-27 | 178 | 183 | 178 | 182 | 69,000 | 1,820 |
| 2001-09-26 | 185 | 185 | 178 | 178 | 78,000 | 1,780 |
| 2001-09-25 | 190 | 190 | 185 | 186 | 100,000 | 1,860 |
| 2001-09-21 | 185 | 185 | 177 | 183 | 223,000 | 1,830 |
| 2001-09-20 | 180 | 182 | 178 | 182 | 135,000 | 1,820 |
| 2001-09-19 | 177 | 183 | 177 | 183 | 81,000 | 1,830 |
| 2001-09-18 | 174 | 185 | 173 | 177 | 98,000 | 1,770 |
| 2001-09-17 | 171 | 172 | 166 | 170 | 203,000 | 1,700 |
| 2001-09-14 | 170 | 180 | 170 | 179 | 201,000 | 1,790 |
| 2001-09-13 | 164 | 175 | 163 | 170 | 247,000 | 1,700 |
| 2001-09-12 | 160 | 185 | 160 | 162 | 587,000 | 1,620 |
| 2001-09-11 | 178 | 185 | 178 | 185 | 168,000 | 1,850 |
| 2001-09-10 | 190 | 190 | 181 | 181 | 227,000 | 1,810 |
| 2001-09-07 | 200 | 201 | 190 | 190 | 209,000 | 1,900 |
| 2001-09-06 | 200 | 204 | 200 | 203 | 130,000 | 2,030 |
| 2001-09-05 | 204 | 213 | 200 | 201 | 219,000 | 2,010 |
| 2001-09-04 | 203 | 209 | 198 | 209 | 422,000 | 2,090 |
| 2001-09-03 | 206 | 209 | 204 | 206 | 234,000 | 2,060 |
| 2001-08-31 | 210 | 212 | 206 | 207 | 194,000 | 2,070 |
| 2001-08-30 | 215 | 216 | 211 | 214 | 183,000 | 2,140 |
| 2001-08-29 | 220 | 222 | 215 | 220 | 163,000 | 2,200 |
| 2001-08-28 | 222 | 222 | 215 | 215 | 190,000 | 2,150 |
| 2001-08-27 | 223 | 223 | 218 | 219 | 118,000 | 2,190 |
| 2001-08-24 | 215 | 223 | 213 | 218 | 315,000 | 2,180 |
| 2001-08-23 | 215 | 215 | 212 | 213 | 181,000 | 2,130 |
| 2001-08-22 | 215 | 219 | 210 | 214 | 167,000 | 2,140 |
| 2001-08-21 | 210 | 214 | 209 | 211 | 86,000 | 2,110 |
| 2001-08-20 | 212 | 214 | 208 | 209 | 118,000 | 2,090 |
| 2001-08-17 | 217 | 219 | 215 | 215 | 61,000 | 2,150 |
| 2001-08-16 | 222 | 224 | 219 | 219 | 121,000 | 2,190 |
| 2001-08-15 | 225 | 225 | 221 | 222 | 120,000 | 2,220 |
| 2001-08-14 | 222 | 225 | 221 | 221 | 77,000 | 2,210 |
| 2001-08-13 | 221 | 225 | 221 | 221 | 193,000 | 2,210 |
| 2001-08-10 | 222 | 225 | 220 | 221 | 105,000 | 2,210 |
| 2001-08-09 | 227 | 227 | 221 | 225 | 127,000 | 2,250 |
| 2001-08-08 | 229 | 230 | 227 | 227 | 174,000 | 2,270 |
| 2001-08-07 | 223 | 228 | 223 | 227 | 99,000 | 2,270 |
| 2001-08-06 | 222 | 227 | 220 | 224 | 73,000 | 2,240 |
| 2001-08-03 | 226 | 229 | 222 | 222 | 235,000 | 2,220 |
| 2001-08-02 | 221 | 225 | 220 | 222 | 227,000 | 2,220 |
| 2001-08-01 | 217 | 220 | 215 | 219 | 197,000 | 2,190 |
| 2001-07-31 | 212 | 218 | 210 | 214 | 121,000 | 2,140 |
| 2001-07-30 | 218 | 218 | 206 | 206 | 277,000 | 2,060 |
| 2001-07-27 | 216 | 217 | 214 | 217 | 105,000 | 2,170 |
| 2001-07-26 | 217 | 217 | 212 | 213 | 139,000 | 2,130 |
| 2001-07-25 | 212 | 214 | 207 | 213 | 159,000 | 2,130 |
| 2001-07-24 | 209 | 214 | 205 | 213 | 204,000 | 2,130 |
| 2001-07-23 | 226 | 226 | 210 | 213 | 223,000 | 2,130 |
| 2001-07-19 | 216 | 226 | 215 | 226 | 267,000 | 2,260 |
| 2001-07-18 | 229 | 233 | 220 | 222 | 387,000 | 2,220 |
| 2001-07-17 | 231 | 239 | 228 | 229 | 949,000 | 2,290 |
| 2001-07-16 | 219 | 232 | 215 | 232 | 359,000 | 2,320 |
| 2001-07-13 | 214 | 215 | 212 | 212 | 134,000 | 2,120 |
| 2001-07-12 | 215 | 215 | 209 | 212 | 120,000 | 2,120 |
| 2001-07-11 | 212 | 215 | 208 | 211 | 151,000 | 2,110 |
| 2001-07-10 | 218 | 218 | 210 | 214 | 262,000 | 2,140 |
| 2001-07-09 | 211 | 212 | 208 | 210 | 209,000 | 2,100 |
| 2001-07-06 | 220 | 220 | 211 | 212 | 125,000 | 2,120 |
| 2001-07-05 | 230 | 231 | 220 | 220 | 113,000 | 2,200 |
| 2001-07-04 | 228 | 229 | 220 | 227 | 186,000 | 2,270 |
| 2001-07-03 | 230 | 230 | 225 | 228 | 90,000 | 2,280 |
| 2001-07-02 | 228 | 231 | 225 | 230 | 154,000 | 2,300 |
| 2001-06-29 | 229 | 232 | 227 | 231 | 153,000 | 2,310 |
| 2001-06-28 | 227 | 229 | 224 | 228 | 128,000 | 2,280 |
| 2001-06-27 | 230 | 233 | 227 | 227 | 119,000 | 2,270 |
| 2001-06-26 | 226 | 229 | 222 | 229 | 108,000 | 2,290 |
| 2001-06-25 | 228 | 229 | 216 | 223 | 117,000 | 2,230 |
| 2001-06-22 | 220 | 224 | 217 | 224 | 132,000 | 2,240 |
| 2001-06-21 | 215 | 216 | 211 | 214 | 78,000 | 2,140 |
| 2001-06-20 | 216 | 216 | 208 | 210 | 104,000 | 2,100 |
| 2001-06-19 | 211 | 214 | 210 | 212 | 107,000 | 2,120 |
| 2001-06-18 | 212 | 213 | 208 | 212 | 152,000 | 2,120 |
| 2001-06-15 | 212 | 212 | 205 | 211 | 180,000 | 2,110 |
| 2001-06-14 | 219 | 220 | 212 | 213 | 78,000 | 2,130 |
| 2001-06-13 | 216 | 222 | 214 | 216 | 80,000 | 2,160 |
| 2001-06-12 | 226 | 226 | 218 | 218 | 84,000 | 2,180 |
| 2001-06-11 | 225 | 230 | 221 | 221 | 132,000 | 2,210 |
| 2001-06-08 | 224 | 229 | 222 | 225 | 363,000 | 2,250 |
| 2001-06-07 | 218 | 221 | 216 | 220 | 213,000 | 2,200 |
| 2001-06-06 | 215 | 218 | 212 | 215 | 116,000 | 2,150 |
| 2001-06-05 | 215 | 215 | 212 | 215 | 89,000 | 2,150 |
| 2001-06-04 | 216 | 217 | 210 | 213 | 115,000 | 2,130 |
| 2001-06-01 | 216 | 217 | 211 | 211 | 153,000 | 2,110 |
| 2001-05-31 | 220 | 220 | 200 | 213 | 414,000 | 2,130 |
| 2001-05-30 | 228 | 228 | 220 | 220 | 149,000 | 2,200 |
| 2001-05-29 | 228 | 230 | 224 | 227 | 218,000 | 2,270 |
| 2001-05-28 | 230 | 236 | 228 | 228 | 107,000 | 2,280 |
| 2001-05-25 | 244 | 244 | 228 | 236 | 452,000 | 2,360 |
| 2001-05-24 | 245 | 247 | 241 | 246 | 277,000 | 2,460 |
| 2001-05-23 | 236 | 241 | 236 | 240 | 195,000 | 2,400 |
| 2001-05-22 | 239 | 240 | 233 | 235 | 210,000 | 2,350 |
| 2001-05-21 | 232 | 234 | 230 | 234 | 263,000 | 2,340 |
| 2001-05-18 | 235 | 235 | 230 | 230 | 142,000 | 2,300 |
| 2001-05-17 | 235 | 239 | 230 | 233 | 228,000 | 2,330 |
| 2001-05-16 | 230 | 233 | 228 | 228 | 171,000 | 2,280 |
| 2001-05-15 | 228 | 234 | 226 | 231 | 225,000 | 2,310 |
| 2001-05-14 | 235 | 235 | 228 | 228 | 248,000 | 2,280 |
| 2001-05-11 | 238 | 241 | 232 | 232 | 221,000 | 2,320 |
| 2001-05-10 | 230 | 247 | 230 | 235 | 548,000 | 2,350 |
| 2001-05-09 | 231 | 237 | 228 | 230 | 642,000 | 2,300 |
| 2001-05-08 | 245 | 247 | 237 | 240 | 523,000 | 2,400 |
| 2001-05-07 | 256 | 258 | 248 | 250 | 409,000 | 2,500 |
| 2001-05-02 | 259 | 260 | 255 | 259 | 526,000 | 2,590 |
| 2001-05-01 | 261 | 265 | 257 | 260 | 503,000 | 2,600 |
| 2001-04-27 | 266 | 266 | 260 | 265 | 611,000 | 2,650 |
| 2001-04-26 | 270 | 271 | 265 | 266 | 1,217,000 | 2,660 |
| 2001-04-25 | 264 | 273 | 262 | 267 | 4,159,000 | 2,670 |
| 2001-04-24 | 252 | 265 | 249 | 260 | 1,756,000 | 2,600 |
| 2001-04-23 | 253 | 255 | 246 | 248 | 531,000 | 2,480 |
| 2001-04-20 | 252 | 257 | 249 | 255 | 893,000 | 2,550 |
| 2001-04-19 | 263 | 264 | 252 | 252 | 1,249,000 | 2,520 |
| 2001-04-18 | 259 | 264 | 256 | 260 | 1,039,000 | 2,600 |
| 2001-04-17 | 250 | 266 | 250 | 258 | 2,059,000 | 2,580 |
| 2001-04-16 | 262 | 262 | 254 | 254 | 2,278,000 | 2,540 |
| 2001-04-13 | 260 | 270 | 257 | 262 | 8,543,000 | 2,620 |
| 2001-04-12 | 226 | 255 | 225 | 250 | 10,630,000 | 2,500 |
| 2001-04-11 | 212 | 224 | 208 | 218 | 1,703,000 | 2,180 |
| 2001-04-10 | 205 | 208 | 202 | 207 | 413,000 | 2,070 |
| 2001-04-09 | 201 | 205 | 201 | 201 | 143,000 | 2,010 |
| 2001-04-06 | 209 | 214 | 203 | 203 | 592,000 | 2,030 |
| 2001-04-05 | 207 | 212 | 201 | 206 | 783,000 | 2,060 |
| 2001-04-04 | 198 | 204 | 197 | 204 | 577,000 | 2,040 |
| 2001-04-03 | 194 | 206 | 194 | 198 | 241,000 | 1,980 |
| 2001-04-02 | 192 | 195 | 192 | 194 | 176,000 | 1,940 |
| 2001-03-30 | 199 | 204 | 187 | 190 | 308,000 | 1,900 |
| 2001-03-29 | 200 | 204 | 198 | 204 | 381,000 | 2,040 |
| 2001-03-28 | 209 | 213 | 204 | 207 | 1,040,000 | 2,070 |
| 2001-03-27 | 198 | 210 | 197 | 206 | 1,440,000 | 2,060 |
| 2001-03-26 | 190 | 198 | 187 | 198 | 601,000 | 1,980 |
| 2001-03-23 | 182 | 184 | 179 | 184 | 220,000 | 1,840 |
| 2001-03-22 | 182 | 184 | 179 | 183 | 195,000 | 1,830 |
| 2001-03-21 | 178 | 184 | 177 | 184 | 159,000 | 1,840 |
| 2001-03-19 | 178 | 181 | 176 | 178 | 69,000 | 1,780 |
| 2001-03-16 | 184 | 184 | 181 | 182 | 146,000 | 1,820 |
| 2001-03-15 | 176 | 182 | 173 | 182 | 216,000 | 1,820 |
| 2001-03-14 | 179 | 185 | 178 | 184 | 352,000 | 1,840 |
| 2001-03-13 | 172 | 180 | 170 | 173 | 226,000 | 1,730 |
| 2001-03-12 | 169 | 177 | 169 | 177 | 212,000 | 1,770 |
| 2001-03-09 | 177 | 180 | 177 | 179 | 266,000 | 1,790 |
| 2001-03-08 | 176 | 179 | 176 | 179 | 103,000 | 1,790 |
| 2001-03-07 | 177 | 180 | 175 | 178 | 180,000 | 1,780 |
| 2001-03-06 | 172 | 177 | 172 | 177 | 93,000 | 1,770 |
| 2001-03-05 | 170 | 174 | 170 | 174 | 118,000 | 1,740 |
| 2001-03-02 | 177 | 177 | 171 | 177 | 141,000 | 1,770 |
| 2001-03-01 | 177 | 180 | 176 | 180 | 136,000 | 1,800 |
| 2001-02-28 | 181 | 181 | 177 | 180 | 194,000 | 1,800 |
| 2001-02-27 | 177 | 182 | 176 | 181 | 390,000 | 1,810 |
| 2001-02-26 | 175 | 177 | 173 | 176 | 112,000 | 1,760 |
| 2001-02-23 | 173 | 175 | 172 | 175 | 114,000 | 1,750 |
| 2001-02-22 | 175 | 175 | 172 | 172 | 176,000 | 1,720 |
| 2001-02-21 | 174 | 175 | 173 | 175 | 115,000 | 1,750 |
| 2001-02-20 | 173 | 175 | 173 | 175 | 113,000 | 1,750 |
| 2001-02-19 | 173 | 176 | 172 | 175 | 141,000 | 1,750 |
| 2001-02-16 | 175 | 175 | 171 | 174 | 141,000 | 1,740 |
| 2001-02-15 | 170 | 175 | 169 | 173 | 498,000 | 1,730 |
| 2001-02-14 | 169 | 171 | 166 | 169 | 108,000 | 1,690 |
| 2001-02-13 | 170 | 170 | 166 | 169 | 97,000 | 1,690 |
| 2001-02-09 | 162 | 167 | 162 | 166 | 126,000 | 1,660 |
| 2001-02-08 | 168 | 168 | 164 | 167 | 135,000 | 1,670 |
| 2001-02-07 | 164 | 170 | 163 | 167 | 414,000 | 1,670 |
| 2001-02-06 | 162 | 166 | 162 | 165 | 73,000 | 1,650 |
| 2001-02-05 | 167 | 167 | 160 | 161 | 129,000 | 1,610 |
| 2001-02-02 | 166 | 169 | 165 | 167 | 138,000 | 1,670 |
| 2001-02-01 | 166 | 171 | 162 | 168 | 592,000 | 1,680 |
| 2001-01-31 | 159 | 166 | 159 | 165 | 311,000 | 1,650 |
| 2001-01-30 | 158 | 160 | 157 | 158 | 90,000 | 1,580 |
| 2001-01-29 | 159 | 161 | 158 | 158 | 83,000 | 1,580 |
| 2001-01-26 | 157 | 159 | 156 | 156 | 99,000 | 1,560 |
| 2001-01-25 | 156 | 159 | 156 | 157 | 139,000 | 1,570 |
| 2001-01-24 | 160 | 160 | 157 | 157 | 73,000 | 1,570 |
| 2001-01-23 | 156 | 162 | 156 | 160 | 62,000 | 1,600 |
| 2001-01-22 | 162 | 162 | 159 | 159 | 115,000 | 1,590 |
| 2001-01-19 | 159 | 164 | 159 | 161 | 127,000 | 1,610 |
| 2001-01-18 | 154 | 165 | 154 | 164 | 198,000 | 1,640 |
| 2001-01-17 | 154 | 156 | 153 | 154 | 85,000 | 1,540 |
| 2001-01-16 | 154 | 158 | 153 | 153 | 118,000 | 1,530 |
| 2001-01-15 | 153 | 155 | 153 | 153 | 51,000 | 1,530 |
| 2001-01-12 | 151 | 153 | 150 | 150 | 150,000 | 1,500 |
| 2001-01-11 | 155 | 157 | 151 | 156 | 169,000 | 1,560 |
| 2001-01-10 | 156 | 163 | 155 | 163 | 173,000 | 1,630 |
| 2001-01-09 | 158 | 159 | 156 | 156 | 139,000 | 1,560 |
| 2001-01-05 | 159 | 161 | 159 | 159 | 144,000 | 1,590 |
| 2001-01-04 | 162 | 163 | 159 | 159 | 61,000 | 1,590 |
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