5210 日本山村硝子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 187 | 190 | 187 | 189 | 118,000 | 1,890 |
| 2003-12-29 | 186 | 188 | 185 | 187 | 107,000 | 1,870 |
| 2003-12-26 | 187 | 188 | 186 | 186 | 97,000 | 1,860 |
| 2003-12-25 | 185 | 187 | 183 | 184 | 163,000 | 1,840 |
| 2003-12-24 | 189 | 189 | 187 | 188 | 92,000 | 1,880 |
| 2003-12-22 | 190 | 191 | 188 | 190 | 124,000 | 1,900 |
| 2003-12-19 | 189 | 190 | 188 | 190 | 85,000 | 1,900 |
| 2003-12-18 | 188 | 190 | 187 | 188 | 41,000 | 1,880 |
| 2003-12-17 | 187 | 192 | 187 | 187 | 115,000 | 1,870 |
| 2003-12-16 | 191 | 191 | 187 | 187 | 76,000 | 1,870 |
| 2003-12-15 | 192 | 193 | 190 | 190 | 103,000 | 1,900 |
| 2003-12-12 | 194 | 194 | 189 | 192 | 237,000 | 1,920 |
| 2003-12-11 | 191 | 196 | 189 | 191 | 278,000 | 1,910 |
| 2003-12-10 | 185 | 188 | 184 | 188 | 64,000 | 1,880 |
| 2003-12-09 | 187 | 187 | 184 | 186 | 45,000 | 1,860 |
| 2003-12-08 | 188 | 188 | 186 | 188 | 64,000 | 1,880 |
| 2003-12-05 | 187 | 189 | 186 | 188 | 64,000 | 1,880 |
| 2003-12-04 | 183 | 186 | 183 | 184 | 36,000 | 1,840 |
| 2003-12-03 | 181 | 186 | 181 | 182 | 63,000 | 1,820 |
| 2003-12-02 | 183 | 185 | 182 | 184 | 49,000 | 1,840 |
| 2003-12-01 | 179 | 186 | 175 | 184 | 59,000 | 1,840 |
| 2003-11-28 | 182 | 182 | 180 | 180 | 60,000 | 1,800 |
| 2003-11-27 | 182 | 183 | 182 | 182 | 115,000 | 1,820 |
| 2003-11-26 | 183 | 184 | 182 | 182 | 65,000 | 1,820 |
| 2003-11-25 | 179 | 180 | 179 | 180 | 116,000 | 1,800 |
| 2003-11-21 | 179 | 182 | 179 | 180 | 93,000 | 1,800 |
| 2003-11-20 | 180 | 187 | 180 | 187 | 108,000 | 1,870 |
| 2003-11-19 | 174 | 178 | 173 | 177 | 95,000 | 1,770 |
| 2003-11-18 | 183 | 183 | 172 | 174 | 134,000 | 1,740 |
| 2003-11-17 | 188 | 188 | 184 | 184 | 80,000 | 1,840 |
| 2003-11-14 | 190 | 191 | 188 | 189 | 53,000 | 1,890 |
| 2003-11-13 | 188 | 190 | 188 | 189 | 36,000 | 1,890 |
| 2003-11-12 | 190 | 192 | 188 | 188 | 56,000 | 1,880 |
| 2003-11-11 | 190 | 193 | 186 | 192 | 139,000 | 1,920 |
| 2003-11-10 | 193 | 194 | 192 | 192 | 18,000 | 1,920 |
| 2003-11-07 | 191 | 193 | 191 | 193 | 27,000 | 1,930 |
| 2003-11-06 | 190 | 195 | 190 | 191 | 94,000 | 1,910 |
| 2003-11-05 | 190 | 193 | 190 | 191 | 63,000 | 1,910 |
| 2003-11-04 | 190 | 194 | 190 | 192 | 75,000 | 1,920 |
| 2003-10-31 | 190 | 195 | 188 | 190 | 145,000 | 1,900 |
| 2003-10-30 | 189 | 189 | 187 | 189 | 39,000 | 1,890 |
| 2003-10-29 | 189 | 189 | 187 | 187 | 46,000 | 1,870 |
| 2003-10-28 | 186 | 188 | 185 | 187 | 45,000 | 1,870 |
| 2003-10-27 | 186 | 187 | 186 | 186 | 33,000 | 1,860 |
| 2003-10-24 | 189 | 190 | 185 | 186 | 107,000 | 1,860 |
| 2003-10-23 | 193 | 193 | 189 | 189 | 140,000 | 1,890 |
| 2003-10-22 | 195 | 195 | 193 | 194 | 177,000 | 1,940 |
| 2003-10-21 | 195 | 195 | 193 | 193 | 125,000 | 1,930 |
| 2003-10-20 | 194 | 194 | 191 | 193 | 117,000 | 1,930 |
| 2003-10-17 | 193 | 194 | 192 | 192 | 95,000 | 1,920 |
| 2003-10-16 | 193 | 194 | 192 | 192 | 69,000 | 1,920 |
| 2003-10-15 | 194 | 195 | 193 | 193 | 90,000 | 1,930 |
| 2003-10-14 | 194 | 195 | 194 | 194 | 80,000 | 1,940 |
| 2003-10-10 | 194 | 195 | 193 | 193 | 112,000 | 1,930 |
| 2003-10-09 | 194 | 195 | 193 | 194 | 57,000 | 1,940 |
| 2003-10-08 | 195 | 196 | 194 | 195 | 102,000 | 1,950 |
| 2003-10-07 | 195 | 196 | 194 | 194 | 68,000 | 1,940 |
| 2003-10-06 | 193 | 197 | 193 | 193 | 121,000 | 1,930 |
| 2003-10-03 | 193 | 197 | 193 | 194 | 26,000 | 1,940 |
| 2003-10-02 | 192 | 197 | 192 | 197 | 77,000 | 1,970 |
| 2003-10-01 | 188 | 191 | 188 | 191 | 77,000 | 1,910 |
| 2003-09-30 | 192 | 192 | 187 | 191 | 100,000 | 1,910 |
| 2003-09-29 | 196 | 196 | 190 | 191 | 93,000 | 1,910 |
| 2003-09-26 | 195 | 196 | 194 | 195 | 54,000 | 1,950 |
| 2003-09-25 | 200 | 200 | 192 | 197 | 90,000 | 1,970 |
| 2003-09-24 | 203 | 207 | 201 | 202 | 99,000 | 2,020 |
| 2003-09-22 | 205 | 205 | 200 | 203 | 154,000 | 2,030 |
| 2003-09-19 | 208 | 208 | 204 | 205 | 198,000 | 2,050 |
| 2003-09-18 | 206 | 207 | 205 | 205 | 126,000 | 2,050 |
| 2003-09-17 | 207 | 208 | 206 | 207 | 136,000 | 2,070 |
| 2003-09-16 | 207 | 210 | 206 | 207 | 161,000 | 2,070 |
| 2003-09-12 | 203 | 207 | 202 | 206 | 313,000 | 2,060 |
| 2003-09-11 | 203 | 205 | 201 | 203 | 208,000 | 2,030 |
| 2003-09-10 | 200 | 206 | 200 | 203 | 339,000 | 2,030 |
| 2003-09-09 | 199 | 201 | 198 | 199 | 200,000 | 1,990 |
| 2003-09-08 | 197 | 199 | 197 | 198 | 91,000 | 1,980 |
| 2003-09-05 | 197 | 198 | 197 | 197 | 99,000 | 1,970 |
| 2003-09-04 | 197 | 198 | 196 | 197 | 125,000 | 1,970 |
| 2003-09-03 | 198 | 199 | 197 | 197 | 150,000 | 1,970 |
| 2003-09-02 | 200 | 200 | 197 | 198 | 305,000 | 1,980 |
| 2003-09-01 | 200 | 201 | 198 | 198 | 302,000 | 1,980 |
| 2003-08-29 | 198 | 200 | 198 | 199 | 159,000 | 1,990 |
| 2003-08-28 | 201 | 201 | 198 | 199 | 156,000 | 1,990 |
| 2003-08-27 | 200 | 200 | 198 | 199 | 168,000 | 1,990 |
| 2003-08-26 | 199 | 200 | 197 | 198 | 185,000 | 1,980 |
| 2003-08-25 | 200 | 201 | 198 | 198 | 183,000 | 1,980 |
| 2003-08-22 | 201 | 201 | 200 | 200 | 171,000 | 2,000 |
| 2003-08-21 | 201 | 201 | 198 | 200 | 151,000 | 2,000 |
| 2003-08-20 | 199 | 202 | 199 | 202 | 164,000 | 2,020 |
| 2003-08-19 | 202 | 203 | 195 | 200 | 509,000 | 2,000 |
| 2003-08-18 | 209 | 210 | 205 | 209 | 133,000 | 2,090 |
| 2003-08-15 | 203 | 206 | 203 | 204 | 99,000 | 2,040 |
| 2003-08-14 | 204 | 204 | 201 | 204 | 47,000 | 2,040 |
| 2003-08-13 | 202 | 204 | 199 | 204 | 57,000 | 2,040 |
| 2003-08-12 | 201 | 202 | 199 | 201 | 79,000 | 2,010 |
| 2003-08-11 | 202 | 202 | 199 | 200 | 37,000 | 2,000 |
| 2003-08-08 | 204 | 204 | 200 | 200 | 99,000 | 2,000 |
| 2003-08-07 | 201 | 205 | 200 | 205 | 128,000 | 2,050 |
| 2003-08-06 | 200 | 205 | 200 | 201 | 124,000 | 2,010 |
| 2003-08-05 | 204 | 206 | 201 | 202 | 145,000 | 2,020 |
| 2003-08-04 | 202 | 206 | 202 | 204 | 144,000 | 2,040 |
| 2003-08-01 | 205 | 206 | 202 | 202 | 140,000 | 2,020 |
| 2003-07-31 | 206 | 207 | 204 | 205 | 119,000 | 2,050 |
| 2003-07-30 | 203 | 206 | 202 | 206 | 139,000 | 2,060 |
| 2003-07-29 | 200 | 205 | 200 | 203 | 146,000 | 2,030 |
| 2003-07-28 | 202 | 205 | 202 | 203 | 106,000 | 2,030 |
| 2003-07-25 | 201 | 201 | 196 | 198 | 169,000 | 1,980 |
| 2003-07-24 | 204 | 206 | 200 | 201 | 183,000 | 2,010 |
| 2003-07-23 | 197 | 205 | 197 | 205 | 180,000 | 2,050 |
| 2003-07-22 | 198 | 202 | 194 | 202 | 277,000 | 2,020 |
| 2003-07-18 | 190 | 201 | 190 | 198 | 237,000 | 1,980 |
| 2003-07-17 | 204 | 207 | 200 | 200 | 224,000 | 2,000 |
| 2003-07-16 | 210 | 212 | 206 | 206 | 335,000 | 2,060 |
| 2003-07-15 | 211 | 213 | 209 | 209 | 195,000 | 2,090 |
| 2003-07-14 | 208 | 214 | 206 | 212 | 279,000 | 2,120 |
| 2003-07-11 | 209 | 211 | 205 | 208 | 195,000 | 2,080 |
| 2003-07-10 | 209 | 214 | 208 | 210 | 160,000 | 2,100 |
| 2003-07-09 | 208 | 212 | 208 | 211 | 242,000 | 2,110 |
| 2003-07-08 | 212 | 213 | 208 | 208 | 217,000 | 2,080 |
| 2003-07-07 | 214 | 218 | 210 | 211 | 408,000 | 2,110 |
| 2003-07-04 | 208 | 214 | 205 | 213 | 561,000 | 2,130 |
| 2003-07-03 | 213 | 215 | 203 | 204 | 412,000 | 2,040 |
| 2003-07-02 | 215 | 217 | 211 | 212 | 410,000 | 2,120 |
| 2003-07-01 | 213 | 221 | 212 | 218 | 1,510,000 | 2,180 |
| 2003-06-30 | 211 | 211 | 206 | 209 | 1,018,000 | 2,090 |
| 2003-06-27 | 196 | 198 | 195 | 196 | 188,000 | 1,960 |
| 2003-06-26 | 193 | 198 | 193 | 195 | 183,000 | 1,950 |
| 2003-06-25 | 193 | 197 | 193 | 196 | 168,000 | 1,960 |
| 2003-06-24 | 198 | 201 | 195 | 196 | 232,000 | 1,960 |
| 2003-06-23 | 204 | 204 | 199 | 202 | 271,000 | 2,020 |
| 2003-06-20 | 198 | 211 | 198 | 203 | 678,000 | 2,030 |
| 2003-06-19 | 194 | 203 | 193 | 200 | 377,000 | 2,000 |
| 2003-06-18 | 196 | 198 | 190 | 195 | 157,000 | 1,950 |
| 2003-06-17 | 200 | 202 | 195 | 196 | 272,000 | 1,960 |
| 2003-06-16 | 199 | 209 | 198 | 202 | 951,000 | 2,020 |
| 2003-06-13 | 190 | 199 | 188 | 199 | 718,000 | 1,990 |
| 2003-06-12 | 193 | 196 | 189 | 189 | 337,000 | 1,890 |
| 2003-06-11 | 188 | 189 | 187 | 189 | 265,000 | 1,890 |
| 2003-06-10 | 189 | 191 | 188 | 188 | 274,000 | 1,880 |
| 2003-06-09 | 189 | 189 | 187 | 189 | 156,000 | 1,890 |
| 2003-06-06 | 186 | 189 | 186 | 189 | 97,000 | 1,890 |
| 2003-06-05 | 189 | 190 | 187 | 187 | 197,000 | 1,870 |
| 2003-06-04 | 195 | 199 | 186 | 187 | 835,000 | 1,870 |
| 2003-06-03 | 182 | 191 | 182 | 191 | 760,000 | 1,910 |
| 2003-06-02 | 185 | 185 | 181 | 181 | 111,000 | 1,810 |
| 2003-05-30 | 185 | 185 | 182 | 182 | 70,000 | 1,820 |
| 2003-05-29 | 183 | 185 | 182 | 182 | 101,000 | 1,820 |
| 2003-05-28 | 181 | 185 | 181 | 182 | 52,000 | 1,820 |
| 2003-05-27 | 184 | 185 | 180 | 180 | 63,000 | 1,800 |
| 2003-05-26 | 185 | 187 | 184 | 184 | 54,000 | 1,840 |
| 2003-05-23 | 184 | 188 | 181 | 187 | 70,000 | 1,870 |
| 2003-05-22 | 189 | 190 | 183 | 186 | 120,000 | 1,860 |
| 2003-05-21 | 186 | 188 | 186 | 188 | 27,000 | 1,880 |
| 2003-05-20 | 187 | 189 | 185 | 189 | 72,000 | 1,890 |
| 2003-05-19 | 187 | 187 | 185 | 185 | 38,000 | 1,850 |
| 2003-05-16 | 188 | 191 | 188 | 188 | 41,000 | 1,880 |
| 2003-05-15 | 189 | 192 | 189 | 189 | 60,000 | 1,890 |
| 2003-05-14 | 190 | 192 | 186 | 188 | 72,000 | 1,880 |
| 2003-05-13 | 189 | 191 | 189 | 190 | 54,000 | 1,900 |
| 2003-05-12 | 190 | 192 | 188 | 192 | 46,000 | 1,920 |
| 2003-05-09 | 186 | 189 | 185 | 189 | 62,000 | 1,890 |
| 2003-05-08 | 189 | 189 | 186 | 186 | 58,000 | 1,860 |
| 2003-05-07 | 189 | 190 | 189 | 190 | 44,000 | 1,900 |
| 2003-05-06 | 192 | 192 | 189 | 189 | 71,000 | 1,890 |
| 2003-05-02 | 190 | 193 | 189 | 192 | 88,000 | 1,920 |
| 2003-05-01 | 188 | 191 | 188 | 189 | 51,000 | 1,890 |
| 2003-04-30 | 189 | 190 | 188 | 188 | 40,000 | 1,880 |
| 2003-04-28 | 188 | 190 | 185 | 185 | 117,000 | 1,850 |
| 2003-04-25 | 184 | 191 | 184 | 191 | 98,000 | 1,910 |
| 2003-04-24 | 189 | 190 | 184 | 184 | 85,000 | 1,840 |
| 2003-04-23 | 190 | 192 | 190 | 191 | 63,000 | 1,910 |
| 2003-04-22 | 194 | 194 | 190 | 190 | 123,000 | 1,900 |
| 2003-04-21 | 192 | 195 | 190 | 195 | 91,000 | 1,950 |
| 2003-04-18 | 187 | 192 | 187 | 192 | 91,000 | 1,920 |
| 2003-04-17 | 188 | 189 | 187 | 187 | 98,000 | 1,870 |
| 2003-04-16 | 190 | 190 | 188 | 189 | 61,000 | 1,890 |
| 2003-04-15 | 190 | 190 | 187 | 187 | 118,000 | 1,870 |
| 2003-04-14 | 190 | 190 | 186 | 188 | 97,000 | 1,880 |
| 2003-04-11 | 188 | 190 | 187 | 190 | 68,000 | 1,900 |
| 2003-04-10 | 190 | 190 | 188 | 188 | 69,000 | 1,880 |
| 2003-04-09 | 190 | 191 | 188 | 191 | 121,000 | 1,910 |
| 2003-04-08 | 186 | 193 | 186 | 193 | 158,000 | 1,930 |
| 2003-04-07 | 186 | 190 | 185 | 187 | 71,000 | 1,870 |
| 2003-04-04 | 180 | 190 | 180 | 189 | 151,000 | 1,890 |
| 2003-04-03 | 183 | 183 | 178 | 181 | 96,000 | 1,810 |
| 2003-04-02 | 177 | 183 | 177 | 183 | 112,000 | 1,830 |
| 2003-04-01 | 175 | 178 | 175 | 178 | 170,000 | 1,780 |
| 2003-03-31 | 177 | 177 | 173 | 175 | 68,000 | 1,750 |
| 2003-03-28 | 183 | 183 | 178 | 180 | 93,000 | 1,800 |
| 2003-03-27 | 182 | 184 | 181 | 184 | 76,000 | 1,840 |
| 2003-03-26 | 181 | 184 | 170 | 178 | 136,000 | 1,780 |
| 2003-03-25 | 190 | 190 | 180 | 188 | 170,000 | 1,880 |
| 2003-03-24 | 187 | 191 | 183 | 191 | 163,000 | 1,910 |
| 2003-03-20 | 178 | 183 | 175 | 183 | 125,000 | 1,830 |
| 2003-03-19 | 176 | 176 | 170 | 173 | 98,000 | 1,730 |
| 2003-03-18 | 183 | 183 | 176 | 176 | 66,000 | 1,760 |
| 2003-03-17 | 179 | 179 | 175 | 175 | 115,000 | 1,750 |
| 2003-03-14 | 170 | 182 | 170 | 179 | 264,000 | 1,790 |
| 2003-03-13 | 179 | 180 | 176 | 180 | 53,000 | 1,800 |
| 2003-03-12 | 175 | 177 | 175 | 175 | 69,000 | 1,750 |
| 2003-03-11 | 177 | 180 | 172 | 172 | 68,000 | 1,720 |
| 2003-03-10 | 181 | 181 | 173 | 174 | 98,000 | 1,740 |
| 2003-03-07 | 189 | 189 | 181 | 181 | 127,000 | 1,810 |
| 2003-03-06 | 192 | 192 | 186 | 186 | 78,000 | 1,860 |
| 2003-03-05 | 192 | 192 | 190 | 191 | 87,000 | 1,910 |
| 2003-03-04 | 193 | 193 | 185 | 193 | 206,000 | 1,930 |
| 2003-03-03 | 180 | 198 | 180 | 195 | 252,000 | 1,950 |
| 2003-02-28 | 181 | 182 | 178 | 180 | 78,000 | 1,800 |
| 2003-02-27 | 176 | 176 | 174 | 174 | 112,000 | 1,740 |
| 2003-02-26 | 180 | 180 | 174 | 175 | 140,000 | 1,750 |
| 2003-02-25 | 180 | 181 | 179 | 179 | 184,000 | 1,790 |
| 2003-02-24 | 181 | 182 | 180 | 180 | 121,000 | 1,800 |
| 2003-02-21 | 186 | 188 | 184 | 185 | 173,000 | 1,850 |
| 2003-02-20 | 182 | 187 | 182 | 186 | 116,000 | 1,860 |
| 2003-02-19 | 187 | 187 | 183 | 183 | 60,000 | 1,830 |
| 2003-02-18 | 186 | 187 | 183 | 187 | 136,000 | 1,870 |
| 2003-02-17 | 186 | 188 | 181 | 181 | 79,000 | 1,810 |
| 2003-02-14 | 182 | 184 | 181 | 184 | 118,000 | 1,840 |
| 2003-02-13 | 183 | 183 | 177 | 181 | 133,000 | 1,810 |
| 2003-02-12 | 182 | 183 | 180 | 183 | 110,000 | 1,830 |
| 2003-02-10 | 178 | 180 | 177 | 179 | 72,000 | 1,790 |
| 2003-02-07 | 176 | 178 | 175 | 177 | 75,000 | 1,770 |
| 2003-02-06 | 177 | 177 | 173 | 175 | 203,000 | 1,750 |
| 2003-02-05 | 178 | 180 | 173 | 173 | 189,000 | 1,730 |
| 2003-02-04 | 180 | 183 | 177 | 180 | 61,000 | 1,800 |
| 2003-02-03 | 172 | 178 | 172 | 176 | 60,000 | 1,760 |
| 2003-01-31 | 172 | 174 | 170 | 170 | 70,000 | 1,700 |
| 2003-01-30 | 174 | 175 | 171 | 172 | 95,000 | 1,720 |
| 2003-01-29 | 174 | 177 | 171 | 171 | 69,000 | 1,710 |
| 2003-01-28 | 176 | 178 | 170 | 174 | 134,000 | 1,740 |
| 2003-01-27 | 178 | 178 | 175 | 176 | 119,000 | 1,760 |
| 2003-01-24 | 183 | 184 | 181 | 181 | 99,000 | 1,810 |
| 2003-01-23 | 184 | 185 | 182 | 183 | 90,000 | 1,830 |
| 2003-01-22 | 187 | 187 | 184 | 186 | 267,000 | 1,860 |
| 2003-01-21 | 179 | 187 | 178 | 186 | 103,000 | 1,860 |
| 2003-01-20 | 173 | 181 | 173 | 181 | 85,000 | 1,810 |
| 2003-01-17 | 171 | 174 | 171 | 173 | 54,000 | 1,730 |
| 2003-01-16 | 172 | 174 | 168 | 171 | 88,000 | 1,710 |
| 2003-01-15 | 168 | 177 | 168 | 172 | 149,000 | 1,720 |
| 2003-01-14 | 167 | 168 | 165 | 166 | 65,000 | 1,660 |
| 2003-01-10 | 166 | 166 | 164 | 166 | 56,000 | 1,660 |
| 2003-01-09 | 162 | 166 | 159 | 166 | 61,000 | 1,660 |
| 2003-01-08 | 168 | 168 | 165 | 166 | 52,000 | 1,660 |
| 2003-01-07 | 165 | 167 | 164 | 167 | 71,000 | 1,670 |
| 2003-01-06 | 163 | 165 | 162 | 164 | 46,000 | 1,640 |
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