5210 日本山村硝子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 161 | 163 | 161 | 163 | 37,000 | 1,630 |
| 2002-12-27 | 159 | 161 | 156 | 161 | 71,000 | 1,610 |
| 2002-12-26 | 152 | 159 | 152 | 159 | 58,000 | 1,590 |
| 2002-12-25 | 158 | 158 | 152 | 152 | 215,000 | 1,520 |
| 2002-12-24 | 159 | 159 | 154 | 154 | 138,000 | 1,540 |
| 2002-12-20 | 153 | 158 | 153 | 156 | 149,000 | 1,560 |
| 2002-12-19 | 148 | 153 | 147 | 153 | 99,000 | 1,530 |
| 2002-12-18 | 152 | 152 | 148 | 150 | 121,000 | 1,500 |
| 2002-12-17 | 152 | 153 | 150 | 151 | 78,000 | 1,510 |
| 2002-12-16 | 155 | 155 | 150 | 150 | 60,000 | 1,500 |
| 2002-12-13 | 157 | 160 | 155 | 155 | 205,000 | 1,550 |
| 2002-12-12 | 159 | 159 | 155 | 156 | 49,000 | 1,560 |
| 2002-12-11 | 160 | 160 | 155 | 158 | 194,000 | 1,580 |
| 2002-12-10 | 152 | 158 | 152 | 158 | 85,000 | 1,580 |
| 2002-12-09 | 157 | 157 | 155 | 155 | 48,000 | 1,550 |
| 2002-12-06 | 159 | 159 | 155 | 157 | 71,000 | 1,570 |
| 2002-12-05 | 155 | 159 | 155 | 159 | 47,000 | 1,590 |
| 2002-12-04 | 159 | 159 | 155 | 155 | 94,000 | 1,550 |
| 2002-12-03 | 158 | 160 | 157 | 160 | 72,000 | 1,600 |
| 2002-12-02 | 157 | 160 | 157 | 158 | 57,000 | 1,580 |
| 2002-11-29 | 157 | 160 | 155 | 157 | 117,000 | 1,570 |
| 2002-11-28 | 159 | 160 | 156 | 157 | 81,000 | 1,570 |
| 2002-11-27 | 157 | 160 | 155 | 157 | 74,000 | 1,570 |
| 2002-11-26 | 160 | 160 | 155 | 156 | 83,000 | 1,560 |
| 2002-11-25 | 155 | 159 | 151 | 159 | 86,000 | 1,590 |
| 2002-11-22 | 160 | 160 | 152 | 157 | 114,000 | 1,570 |
| 2002-11-21 | 150 | 154 | 150 | 154 | 82,000 | 1,540 |
| 2002-11-20 | 143 | 152 | 142 | 152 | 119,000 | 1,520 |
| 2002-11-19 | 157 | 158 | 143 | 145 | 77,000 | 1,450 |
| 2002-11-18 | 163 | 163 | 153 | 157 | 37,000 | 1,570 |
| 2002-11-15 | 159 | 163 | 159 | 160 | 33,000 | 1,600 |
| 2002-11-14 | 158 | 159 | 158 | 159 | 61,000 | 1,590 |
| 2002-11-13 | 166 | 166 | 158 | 158 | 74,000 | 1,580 |
| 2002-11-12 | 164 | 165 | 160 | 165 | 82,000 | 1,650 |
| 2002-11-11 | 164 | 166 | 164 | 165 | 39,000 | 1,650 |
| 2002-11-08 | 166 | 169 | 166 | 168 | 56,000 | 1,680 |
| 2002-11-07 | 165 | 169 | 165 | 169 | 72,000 | 1,690 |
| 2002-11-06 | 170 | 173 | 169 | 170 | 133,000 | 1,700 |
| 2002-11-05 | 170 | 175 | 169 | 170 | 76,000 | 1,700 |
| 2002-11-01 | 166 | 169 | 166 | 168 | 37,000 | 1,680 |
| 2002-10-31 | 169 | 169 | 164 | 165 | 61,000 | 1,650 |
| 2002-10-30 | 169 | 170 | 168 | 168 | 87,000 | 1,680 |
| 2002-10-29 | 169 | 170 | 166 | 166 | 105,000 | 1,660 |
| 2002-10-28 | 170 | 170 | 163 | 168 | 62,000 | 1,680 |
| 2002-10-25 | 170 | 170 | 169 | 170 | 111,000 | 1,700 |
| 2002-10-24 | 165 | 167 | 164 | 166 | 90,000 | 1,660 |
| 2002-10-23 | 168 | 169 | 167 | 169 | 84,000 | 1,690 |
| 2002-10-22 | 172 | 172 | 167 | 167 | 106,000 | 1,670 |
| 2002-10-21 | 173 | 173 | 168 | 171 | 78,000 | 1,710 |
| 2002-10-18 | 170 | 171 | 167 | 168 | 71,000 | 1,680 |
| 2002-10-17 | 170 | 170 | 166 | 166 | 62,000 | 1,660 |
| 2002-10-16 | 168 | 170 | 167 | 170 | 77,000 | 1,700 |
| 2002-10-15 | 168 | 168 | 163 | 167 | 53,000 | 1,670 |
| 2002-10-11 | 168 | 168 | 163 | 163 | 62,000 | 1,630 |
| 2002-10-10 | 160 | 161 | 158 | 158 | 153,000 | 1,580 |
| 2002-10-09 | 164 | 166 | 161 | 161 | 77,000 | 1,610 |
| 2002-10-08 | 162 | 167 | 160 | 161 | 127,000 | 1,610 |
| 2002-10-07 | 164 | 166 | 162 | 162 | 77,000 | 1,620 |
| 2002-10-04 | 166 | 168 | 165 | 167 | 111,000 | 1,670 |
| 2002-10-03 | 170 | 170 | 165 | 165 | 126,000 | 1,650 |
| 2002-10-02 | 170 | 171 | 169 | 169 | 38,000 | 1,690 |
| 2002-10-01 | 170 | 171 | 168 | 170 | 106,000 | 1,700 |
| 2002-09-30 | 171 | 174 | 171 | 171 | 67,000 | 1,710 |
| 2002-09-27 | 174 | 176 | 173 | 173 | 86,000 | 1,730 |
| 2002-09-26 | 172 | 172 | 169 | 172 | 94,000 | 1,720 |
| 2002-09-25 | 174 | 175 | 172 | 174 | 66,000 | 1,740 |
| 2002-09-24 | 179 | 180 | 177 | 179 | 123,000 | 1,790 |
| 2002-09-20 | 173 | 177 | 173 | 176 | 53,000 | 1,760 |
| 2002-09-19 | 174 | 178 | 174 | 177 | 92,000 | 1,770 |
| 2002-09-18 | 175 | 175 | 171 | 174 | 81,000 | 1,740 |
| 2002-09-17 | 170 | 175 | 170 | 175 | 54,000 | 1,750 |
| 2002-09-13 | 170 | 173 | 168 | 173 | 192,000 | 1,730 |
| 2002-09-12 | 170 | 173 | 169 | 171 | 59,000 | 1,710 |
| 2002-09-11 | 172 | 172 | 171 | 172 | 21,000 | 1,720 |
| 2002-09-10 | 170 | 171 | 169 | 170 | 50,000 | 1,700 |
| 2002-09-09 | 170 | 170 | 167 | 170 | 107,000 | 1,700 |
| 2002-09-06 | 170 | 170 | 167 | 167 | 44,000 | 1,670 |
| 2002-09-05 | 170 | 171 | 168 | 169 | 87,000 | 1,690 |
| 2002-09-04 | 171 | 171 | 168 | 170 | 152,000 | 1,700 |
| 2002-09-03 | 174 | 174 | 172 | 172 | 90,000 | 1,720 |
| 2002-09-02 | 178 | 178 | 175 | 175 | 71,000 | 1,750 |
| 2002-08-30 | 177 | 179 | 175 | 179 | 125,000 | 1,790 |
| 2002-08-29 | 180 | 180 | 177 | 177 | 70,000 | 1,770 |
| 2002-08-28 | 182 | 182 | 177 | 181 | 88,000 | 1,810 |
| 2002-08-27 | 184 | 184 | 179 | 179 | 82,000 | 1,790 |
| 2002-08-26 | 180 | 183 | 180 | 183 | 77,000 | 1,830 |
| 2002-08-23 | 179 | 182 | 178 | 178 | 78,000 | 1,780 |
| 2002-08-22 | 182 | 183 | 178 | 183 | 96,000 | 1,830 |
| 2002-08-21 | 177 | 180 | 176 | 178 | 76,000 | 1,780 |
| 2002-08-20 | 179 | 180 | 177 | 180 | 61,000 | 1,800 |
| 2002-08-19 | 182 | 182 | 178 | 178 | 80,000 | 1,780 |
| 2002-08-16 | 181 | 182 | 179 | 182 | 81,000 | 1,820 |
| 2002-08-15 | 181 | 182 | 179 | 180 | 73,000 | 1,800 |
| 2002-08-14 | 177 | 181 | 177 | 179 | 101,000 | 1,790 |
| 2002-08-13 | 177 | 178 | 177 | 177 | 40,000 | 1,770 |
| 2002-08-12 | 179 | 180 | 177 | 177 | 53,000 | 1,770 |
| 2002-08-09 | 177 | 184 | 177 | 178 | 152,000 | 1,780 |
| 2002-08-08 | 176 | 179 | 176 | 176 | 44,000 | 1,760 |
| 2002-08-07 | 178 | 179 | 174 | 177 | 106,000 | 1,770 |
| 2002-08-06 | 175 | 175 | 173 | 175 | 74,000 | 1,750 |
| 2002-08-05 | 178 | 179 | 177 | 178 | 124,000 | 1,780 |
| 2002-08-02 | 181 | 182 | 180 | 180 | 69,000 | 1,800 |
| 2002-08-01 | 182 | 182 | 180 | 181 | 49,000 | 1,810 |
| 2002-07-31 | 183 | 184 | 182 | 182 | 20,000 | 1,820 |
| 2002-07-30 | 185 | 185 | 183 | 183 | 34,000 | 1,830 |
| 2002-07-29 | 182 | 187 | 182 | 183 | 137,000 | 1,830 |
| 2002-07-26 | 190 | 190 | 181 | 182 | 136,000 | 1,820 |
| 2002-07-25 | 183 | 186 | 183 | 185 | 52,000 | 1,850 |
| 2002-07-24 | 183 | 183 | 181 | 181 | 36,000 | 1,810 |
| 2002-07-23 | 183 | 185 | 183 | 184 | 53,000 | 1,840 |
| 2002-07-22 | 184 | 187 | 184 | 185 | 122,000 | 1,850 |
| 2002-07-19 | 185 | 187 | 183 | 185 | 180,000 | 1,850 |
| 2002-07-18 | 185 | 198 | 182 | 198 | 224,000 | 1,980 |
| 2002-07-17 | 180 | 183 | 180 | 182 | 50,000 | 1,820 |
| 2002-07-16 | 184 | 185 | 180 | 182 | 127,000 | 1,820 |
| 2002-07-15 | 185 | 186 | 185 | 185 | 46,000 | 1,850 |
| 2002-07-12 | 186 | 187 | 186 | 186 | 53,000 | 1,860 |
| 2002-07-11 | 186 | 188 | 185 | 188 | 136,000 | 1,880 |
| 2002-07-10 | 185 | 189 | 185 | 188 | 56,000 | 1,880 |
| 2002-07-09 | 188 | 189 | 185 | 189 | 47,000 | 1,890 |
| 2002-07-08 | 189 | 191 | 187 | 189 | 50,000 | 1,890 |
| 2002-07-05 | 191 | 193 | 186 | 192 | 174,000 | 1,920 |
| 2002-07-04 | 185 | 185 | 183 | 183 | 20,000 | 1,830 |
| 2002-07-03 | 180 | 188 | 180 | 188 | 84,000 | 1,880 |
| 2002-07-02 | 181 | 182 | 179 | 182 | 74,000 | 1,820 |
| 2002-07-01 | 183 | 183 | 181 | 183 | 34,000 | 1,830 |
| 2002-06-28 | 178 | 183 | 178 | 180 | 46,000 | 1,800 |
| 2002-06-27 | 181 | 183 | 180 | 180 | 65,000 | 1,800 |
| 2002-06-26 | 183 | 184 | 180 | 181 | 110,000 | 1,810 |
| 2002-06-25 | 181 | 182 | 179 | 181 | 59,000 | 1,810 |
| 2002-06-24 | 178 | 181 | 175 | 181 | 117,000 | 1,810 |
| 2002-06-21 | 180 | 181 | 177 | 177 | 105,000 | 1,770 |
| 2002-06-20 | 177 | 181 | 175 | 179 | 128,000 | 1,790 |
| 2002-06-19 | 184 | 184 | 182 | 182 | 135,000 | 1,820 |
| 2002-06-18 | 187 | 187 | 185 | 186 | 80,000 | 1,860 |
| 2002-06-17 | 188 | 188 | 184 | 184 | 205,000 | 1,840 |
| 2002-06-14 | 190 | 191 | 188 | 188 | 414,000 | 1,880 |
| 2002-06-13 | 192 | 193 | 190 | 193 | 92,000 | 1,930 |
| 2002-06-12 | 193 | 195 | 192 | 194 | 78,000 | 1,940 |
| 2002-06-11 | 193 | 195 | 192 | 195 | 104,000 | 1,950 |
| 2002-06-10 | 193 | 195 | 192 | 193 | 83,000 | 1,930 |
| 2002-06-07 | 193 | 195 | 191 | 192 | 109,000 | 1,920 |
| 2002-06-06 | 197 | 197 | 193 | 193 | 93,000 | 1,930 |
| 2002-06-05 | 195 | 196 | 194 | 195 | 82,000 | 1,950 |
| 2002-06-04 | 195 | 196 | 194 | 195 | 56,000 | 1,950 |
| 2002-06-03 | 198 | 198 | 194 | 197 | 80,000 | 1,970 |
| 2002-05-31 | 195 | 197 | 195 | 195 | 85,000 | 1,950 |
| 2002-05-30 | 198 | 199 | 196 | 196 | 145,000 | 1,960 |
| 2002-05-29 | 202 | 202 | 198 | 198 | 112,000 | 1,980 |
| 2002-05-28 | 200 | 203 | 200 | 201 | 122,000 | 2,010 |
| 2002-05-27 | 200 | 205 | 198 | 203 | 245,000 | 2,030 |
| 2002-05-24 | 205 | 205 | 195 | 200 | 237,000 | 2,000 |
| 2002-05-23 | 200 | 204 | 198 | 203 | 123,000 | 2,030 |
| 2002-05-22 | 196 | 199 | 195 | 197 | 177,000 | 1,970 |
| 2002-05-21 | 193 | 194 | 191 | 193 | 345,000 | 1,930 |
| 2002-05-20 | 193 | 196 | 192 | 193 | 359,000 | 1,930 |
| 2002-05-17 | 199 | 200 | 192 | 192 | 146,000 | 1,920 |
| 2002-05-16 | 197 | 200 | 197 | 200 | 84,000 | 2,000 |
| 2002-05-15 | 194 | 198 | 194 | 197 | 83,000 | 1,970 |
| 2002-05-14 | 196 | 197 | 195 | 196 | 61,000 | 1,960 |
| 2002-05-13 | 193 | 194 | 193 | 193 | 48,000 | 1,930 |
| 2002-05-10 | 196 | 197 | 194 | 194 | 117,000 | 1,940 |
| 2002-05-09 | 196 | 201 | 196 | 200 | 74,000 | 2,000 |
| 2002-05-08 | 197 | 198 | 195 | 195 | 86,000 | 1,950 |
| 2002-05-07 | 192 | 195 | 192 | 194 | 84,000 | 1,940 |
| 2002-05-02 | 194 | 198 | 191 | 192 | 112,000 | 1,920 |
| 2002-05-01 | 196 | 197 | 194 | 196 | 90,000 | 1,960 |
| 2002-04-30 | 195 | 198 | 190 | 196 | 171,000 | 1,960 |
| 2002-04-26 | 205 | 205 | 190 | 190 | 195,000 | 1,900 |
| 2002-04-25 | 204 | 207 | 202 | 202 | 144,000 | 2,020 |
| 2002-04-24 | 204 | 209 | 203 | 203 | 212,000 | 2,030 |
| 2002-04-23 | 203 | 205 | 202 | 203 | 174,000 | 2,030 |
| 2002-04-22 | 205 | 207 | 202 | 203 | 173,000 | 2,030 |
| 2002-04-19 | 200 | 204 | 200 | 204 | 153,000 | 2,040 |
| 2002-04-18 | 200 | 202 | 199 | 200 | 155,000 | 2,000 |
| 2002-04-17 | 199 | 203 | 197 | 199 | 231,000 | 1,990 |
| 2002-04-16 | 205 | 205 | 198 | 203 | 159,000 | 2,030 |
| 2002-04-15 | 203 | 206 | 198 | 206 | 239,000 | 2,060 |
| 2002-04-12 | 198 | 211 | 198 | 205 | 892,000 | 2,050 |
| 2002-04-11 | 200 | 200 | 193 | 193 | 75,000 | 1,930 |
| 2002-04-10 | 199 | 199 | 196 | 197 | 108,000 | 1,970 |
| 2002-04-09 | 201 | 203 | 198 | 200 | 142,000 | 2,000 |
| 2002-04-08 | 202 | 202 | 199 | 200 | 89,000 | 2,000 |
| 2002-04-05 | 202 | 202 | 195 | 197 | 123,000 | 1,970 |
| 2002-04-04 | 197 | 203 | 196 | 198 | 148,000 | 1,980 |
| 2002-04-03 | 192 | 200 | 192 | 197 | 127,000 | 1,970 |
| 2002-04-02 | 197 | 198 | 196 | 197 | 78,000 | 1,970 |
| 2002-04-01 | 193 | 198 | 192 | 195 | 100,000 | 1,950 |
| 2002-03-29 | 196 | 199 | 191 | 191 | 88,000 | 1,910 |
| 2002-03-28 | 198 | 199 | 195 | 196 | 63,000 | 1,960 |
| 2002-03-27 | 198 | 200 | 194 | 200 | 81,000 | 2,000 |
| 2002-03-26 | 203 | 203 | 198 | 200 | 92,000 | 2,000 |
| 2002-03-25 | 207 | 207 | 202 | 203 | 121,000 | 2,030 |
| 2002-03-22 | 209 | 209 | 204 | 204 | 156,000 | 2,040 |
| 2002-03-20 | 215 | 215 | 208 | 212 | 270,000 | 2,120 |
| 2002-03-19 | 212 | 214 | 209 | 214 | 173,000 | 2,140 |
| 2002-03-18 | 210 | 212 | 206 | 208 | 222,000 | 2,080 |
| 2002-03-15 | 202 | 209 | 202 | 208 | 231,000 | 2,080 |
| 2002-03-14 | 200 | 204 | 200 | 202 | 122,000 | 2,020 |
| 2002-03-13 | 202 | 204 | 197 | 198 | 100,000 | 1,980 |
| 2002-03-12 | 202 | 207 | 200 | 200 | 185,000 | 2,000 |
| 2002-03-11 | 200 | 205 | 200 | 204 | 173,000 | 2,040 |
| 2002-03-08 | 198 | 199 | 195 | 195 | 320,000 | 1,950 |
| 2002-03-07 | 197 | 198 | 195 | 198 | 88,000 | 1,980 |
| 2002-03-06 | 190 | 195 | 190 | 194 | 83,000 | 1,940 |
| 2002-03-05 | 197 | 197 | 191 | 195 | 99,000 | 1,950 |
| 2002-03-04 | 195 | 198 | 192 | 195 | 221,000 | 1,950 |
| 2002-03-01 | 189 | 189 | 185 | 185 | 121,000 | 1,850 |
| 2002-02-28 | 190 | 191 | 185 | 189 | 175,000 | 1,890 |
| 2002-02-27 | 183 | 184 | 181 | 183 | 194,000 | 1,830 |
| 2002-02-26 | 184 | 184 | 180 | 182 | 135,000 | 1,820 |
| 2002-02-25 | 181 | 182 | 180 | 182 | 93,000 | 1,820 |
| 2002-02-22 | 182 | 183 | 179 | 181 | 309,000 | 1,810 |
| 2002-02-21 | 183 | 186 | 182 | 186 | 199,000 | 1,860 |
| 2002-02-20 | 183 | 184 | 180 | 184 | 92,000 | 1,840 |
| 2002-02-19 | 185 | 185 | 181 | 184 | 111,000 | 1,840 |
| 2002-02-18 | 185 | 185 | 183 | 185 | 60,000 | 1,850 |
| 2002-02-15 | 185 | 186 | 183 | 183 | 106,000 | 1,830 |
| 2002-02-14 | 184 | 186 | 184 | 184 | 164,000 | 1,840 |
| 2002-02-13 | 180 | 183 | 179 | 183 | 191,000 | 1,830 |
| 2002-02-12 | 178 | 180 | 174 | 177 | 289,000 | 1,770 |
| 2002-02-08 | 178 | 178 | 172 | 172 | 165,000 | 1,720 |
| 2002-02-07 | 176 | 178 | 173 | 176 | 60,000 | 1,760 |
| 2002-02-06 | 177 | 178 | 172 | 175 | 71,000 | 1,750 |
| 2002-02-05 | 174 | 179 | 174 | 179 | 84,000 | 1,790 |
| 2002-02-04 | 177 | 177 | 172 | 174 | 103,000 | 1,740 |
| 2002-02-01 | 180 | 180 | 172 | 172 | 95,000 | 1,720 |
| 2002-01-31 | 175 | 177 | 174 | 175 | 52,000 | 1,750 |
| 2002-01-30 | 177 | 177 | 175 | 177 | 107,000 | 1,770 |
| 2002-01-29 | 179 | 179 | 174 | 175 | 48,000 | 1,750 |
| 2002-01-28 | 177 | 178 | 177 | 178 | 49,000 | 1,780 |
| 2002-01-25 | 178 | 178 | 174 | 176 | 86,000 | 1,760 |
| 2002-01-24 | 176 | 178 | 176 | 178 | 64,000 | 1,780 |
| 2002-01-23 | 176 | 178 | 173 | 175 | 65,000 | 1,750 |
| 2002-01-22 | 180 | 180 | 177 | 178 | 101,000 | 1,780 |
| 2002-01-21 | 171 | 175 | 171 | 175 | 96,000 | 1,750 |
| 2002-01-18 | 172 | 174 | 169 | 174 | 95,000 | 1,740 |
| 2002-01-17 | 172 | 173 | 168 | 169 | 62,000 | 1,690 |
| 2002-01-16 | 175 | 175 | 169 | 174 | 54,000 | 1,740 |
| 2002-01-15 | 172 | 175 | 169 | 169 | 70,000 | 1,690 |
| 2002-01-11 | 175 | 175 | 170 | 171 | 211,000 | 1,710 |
| 2002-01-10 | 176 | 178 | 175 | 175 | 68,000 | 1,750 |
| 2002-01-09 | 179 | 180 | 175 | 176 | 46,000 | 1,760 |
| 2002-01-08 | 183 | 183 | 175 | 177 | 112,000 | 1,770 |
| 2002-01-07 | 183 | 183 | 177 | 177 | 92,000 | 1,770 |
| 2002-01-04 | 179 | 182 | 179 | 182 | 27,000 | 1,820 |
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
