5210 日本山村硝子(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 417 | 417 | 409 | 409 | 112,000 | 4,090 |
| 2005-12-29 | 420 | 420 | 413 | 414 | 287,000 | 4,140 |
| 2005-12-28 | 407 | 412 | 406 | 410 | 159,000 | 4,100 |
| 2005-12-27 | 409 | 410 | 405 | 405 | 212,000 | 4,050 |
| 2005-12-26 | 409 | 413 | 407 | 409 | 204,000 | 4,090 |
| 2005-12-22 | 410 | 416 | 408 | 409 | 297,000 | 4,090 |
| 2005-12-21 | 412 | 416 | 407 | 407 | 403,000 | 4,070 |
| 2005-12-20 | 404 | 417 | 402 | 415 | 419,000 | 4,150 |
| 2005-12-19 | 415 | 415 | 406 | 412 | 391,000 | 4,120 |
| 2005-12-16 | 418 | 423 | 410 | 419 | 443,000 | 4,190 |
| 2005-12-15 | 427 | 427 | 421 | 421 | 371,000 | 4,210 |
| 2005-12-14 | 429 | 433 | 422 | 422 | 545,000 | 4,220 |
| 2005-12-13 | 434 | 435 | 423 | 430 | 519,000 | 4,300 |
| 2005-12-12 | 440 | 442 | 434 | 435 | 457,000 | 4,350 |
| 2005-12-09 | 430 | 437 | 427 | 436 | 681,000 | 4,360 |
| 2005-12-08 | 435 | 444 | 428 | 433 | 949,000 | 4,330 |
| 2005-12-07 | 431 | 444 | 427 | 437 | 1,487,000 | 4,370 |
| 2005-12-06 | 428 | 434 | 425 | 431 | 1,216,000 | 4,310 |
| 2005-12-05 | 420 | 423 | 415 | 422 | 660,000 | 4,220 |
| 2005-12-02 | 414 | 418 | 408 | 415 | 738,000 | 4,150 |
| 2005-12-01 | 403 | 415 | 403 | 409 | 855,000 | 4,090 |
| 2005-11-30 | 414 | 418 | 409 | 411 | 701,000 | 4,110 |
| 2005-11-29 | 422 | 422 | 412 | 418 | 786,000 | 4,180 |
| 2005-11-28 | 421 | 426 | 421 | 423 | 1,527,000 | 4,230 |
| 2005-11-25 | 405 | 422 | 404 | 417 | 3,232,000 | 4,170 |
| 2005-11-24 | 397 | 406 | 395 | 398 | 1,651,000 | 3,980 |
| 2005-11-22 | 395 | 395 | 388 | 393 | 543,000 | 3,930 |
| 2005-11-21 | 399 | 400 | 390 | 390 | 1,317,000 | 3,900 |
| 2005-11-18 | 390 | 395 | 386 | 389 | 1,366,000 | 3,890 |
| 2005-11-17 | 382 | 388 | 380 | 386 | 2,214,000 | 3,860 |
| 2005-11-16 | 365 | 368 | 360 | 367 | 797,000 | 3,670 |
| 2005-11-15 | 371 | 373 | 354 | 360 | 1,314,000 | 3,600 |
| 2005-11-14 | 355 | 376 | 355 | 375 | 2,827,000 | 3,750 |
| 2005-11-11 | 342 | 350 | 341 | 349 | 597,000 | 3,490 |
| 2005-11-10 | 346 | 347 | 340 | 344 | 482,000 | 3,440 |
| 2005-11-09 | 348 | 351 | 345 | 348 | 550,000 | 3,480 |
| 2005-11-08 | 345 | 347 | 337 | 346 | 958,000 | 3,460 |
| 2005-11-07 | 342 | 342 | 339 | 342 | 489,000 | 3,420 |
| 2005-11-04 | 338 | 339 | 335 | 337 | 471,000 | 3,370 |
| 2005-11-02 | 337 | 337 | 335 | 335 | 221,000 | 3,350 |
| 2005-11-01 | 334 | 337 | 333 | 337 | 195,000 | 3,370 |
| 2005-10-31 | 332 | 333 | 329 | 332 | 226,000 | 3,320 |
| 2005-10-28 | 330 | 330 | 326 | 328 | 356,000 | 3,280 |
| 2005-10-27 | 329 | 330 | 325 | 328 | 293,000 | 3,280 |
| 2005-10-26 | 328 | 328 | 326 | 327 | 227,000 | 3,270 |
| 2005-10-25 | 324 | 328 | 324 | 326 | 213,000 | 3,260 |
| 2005-10-24 | 326 | 326 | 321 | 321 | 132,000 | 3,210 |
| 2005-10-21 | 323 | 325 | 321 | 325 | 154,000 | 3,250 |
| 2005-10-20 | 326 | 326 | 323 | 325 | 147,000 | 3,250 |
| 2005-10-19 | 326 | 326 | 321 | 323 | 155,000 | 3,230 |
| 2005-10-18 | 322 | 324 | 321 | 324 | 162,000 | 3,240 |
| 2005-10-17 | 325 | 326 | 318 | 321 | 310,000 | 3,210 |
| 2005-10-14 | 330 | 330 | 326 | 327 | 173,000 | 3,270 |
| 2005-10-13 | 330 | 331 | 325 | 328 | 186,000 | 3,280 |
| 2005-10-12 | 330 | 334 | 330 | 330 | 326,000 | 3,300 |
| 2005-10-11 | 326 | 329 | 324 | 329 | 275,000 | 3,290 |
| 2005-10-07 | 320 | 325 | 320 | 322 | 225,000 | 3,220 |
| 2005-10-06 | 329 | 330 | 323 | 323 | 263,000 | 3,230 |
| 2005-10-05 | 332 | 334 | 328 | 330 | 383,000 | 3,300 |
| 2005-10-04 | 334 | 335 | 331 | 333 | 258,000 | 3,330 |
| 2005-10-03 | 339 | 340 | 332 | 334 | 344,000 | 3,340 |
| 2005-09-30 | 345 | 346 | 341 | 341 | 302,000 | 3,410 |
| 2005-09-29 | 348 | 354 | 343 | 347 | 464,000 | 3,470 |
| 2005-09-28 | 344 | 346 | 343 | 345 | 295,000 | 3,450 |
| 2005-09-27 | 346 | 346 | 339 | 343 | 345,000 | 3,430 |
| 2005-09-26 | 339 | 347 | 336 | 347 | 552,000 | 3,470 |
| 2005-09-22 | 335 | 337 | 331 | 336 | 307,000 | 3,360 |
| 2005-09-21 | 339 | 339 | 334 | 334 | 399,000 | 3,340 |
| 2005-09-20 | 336 | 340 | 336 | 340 | 332,000 | 3,400 |
| 2005-09-16 | 336 | 338 | 335 | 337 | 291,000 | 3,370 |
| 2005-09-15 | 335 | 336 | 334 | 336 | 186,000 | 3,360 |
| 2005-09-14 | 338 | 339 | 335 | 336 | 204,000 | 3,360 |
| 2005-09-13 | 335 | 339 | 335 | 338 | 227,000 | 3,380 |
| 2005-09-12 | 336 | 337 | 331 | 334 | 153,000 | 3,340 |
| 2005-09-09 | 332 | 332 | 329 | 332 | 379,000 | 3,320 |
| 2005-09-08 | 331 | 333 | 327 | 328 | 308,000 | 3,280 |
| 2005-09-07 | 335 | 335 | 330 | 331 | 306,000 | 3,310 |
| 2005-09-06 | 334 | 338 | 334 | 334 | 249,000 | 3,340 |
| 2005-09-05 | 338 | 339 | 334 | 334 | 422,000 | 3,340 |
| 2005-09-02 | 342 | 347 | 335 | 337 | 894,000 | 3,370 |
| 2005-09-01 | 341 | 344 | 341 | 343 | 470,000 | 3,430 |
| 2005-08-31 | 338 | 341 | 337 | 340 | 243,000 | 3,400 |
| 2005-08-30 | 339 | 340 | 338 | 338 | 211,000 | 3,380 |
| 2005-08-29 | 337 | 339 | 337 | 338 | 193,000 | 3,380 |
| 2005-08-26 | 338 | 338 | 337 | 337 | 185,000 | 3,370 |
| 2005-08-25 | 336 | 338 | 336 | 337 | 177,000 | 3,370 |
| 2005-08-24 | 338 | 339 | 336 | 339 | 191,000 | 3,390 |
| 2005-08-23 | 343 | 344 | 340 | 340 | 223,000 | 3,400 |
| 2005-08-22 | 340 | 343 | 338 | 343 | 336,000 | 3,430 |
| 2005-08-19 | 342 | 342 | 338 | 338 | 197,000 | 3,380 |
| 2005-08-18 | 347 | 350 | 343 | 343 | 236,000 | 3,430 |
| 2005-08-17 | 350 | 352 | 347 | 347 | 219,000 | 3,470 |
| 2005-08-16 | 350 | 354 | 348 | 352 | 458,000 | 3,520 |
| 2005-08-15 | 347 | 356 | 343 | 349 | 679,000 | 3,490 |
| 2005-08-12 | 345 | 345 | 340 | 343 | 359,000 | 3,430 |
| 2005-08-11 | 341 | 342 | 339 | 340 | 322,000 | 3,400 |
| 2005-08-10 | 337 | 342 | 335 | 338 | 291,000 | 3,380 |
| 2005-08-09 | 330 | 338 | 329 | 335 | 377,000 | 3,350 |
| 2005-08-08 | 317 | 327 | 316 | 326 | 275,000 | 3,260 |
| 2005-08-05 | 330 | 332 | 324 | 327 | 477,000 | 3,270 |
| 2005-08-04 | 331 | 336 | 330 | 333 | 347,000 | 3,330 |
| 2005-08-03 | 338 | 338 | 335 | 336 | 177,000 | 3,360 |
| 2005-08-02 | 340 | 341 | 337 | 338 | 346,000 | 3,380 |
| 2005-08-01 | 337 | 342 | 337 | 340 | 216,000 | 3,400 |
| 2005-07-29 | 347 | 347 | 339 | 342 | 493,000 | 3,420 |
| 2005-07-28 | 348 | 348 | 343 | 344 | 371,000 | 3,440 |
| 2005-07-27 | 346 | 350 | 343 | 346 | 699,000 | 3,460 |
| 2005-07-26 | 340 | 347 | 338 | 347 | 487,000 | 3,470 |
| 2005-07-25 | 338 | 345 | 338 | 342 | 321,000 | 3,420 |
| 2005-07-22 | 343 | 343 | 335 | 341 | 331,000 | 3,410 |
| 2005-07-21 | 345 | 345 | 341 | 342 | 383,000 | 3,420 |
| 2005-07-20 | 336 | 344 | 335 | 344 | 471,000 | 3,440 |
| 2005-07-19 | 334 | 337 | 334 | 335 | 331,000 | 3,350 |
| 2005-07-15 | 341 | 341 | 337 | 338 | 222,000 | 3,380 |
| 2005-07-14 | 344 | 344 | 338 | 341 | 261,000 | 3,410 |
| 2005-07-13 | 341 | 344 | 335 | 342 | 570,000 | 3,420 |
| 2005-07-12 | 347 | 354 | 342 | 343 | 2,172,000 | 3,430 |
| 2005-07-11 | 335 | 346 | 332 | 345 | 1,322,000 | 3,450 |
| 2005-07-08 | 328 | 335 | 328 | 334 | 575,000 | 3,340 |
| 2005-07-07 | 337 | 337 | 332 | 333 | 669,000 | 3,330 |
| 2005-07-06 | 341 | 341 | 336 | 339 | 439,000 | 3,390 |
| 2005-07-05 | 343 | 343 | 337 | 339 | 439,000 | 3,390 |
| 2005-07-04 | 347 | 347 | 340 | 344 | 611,000 | 3,440 |
| 2005-07-01 | 343 | 350 | 343 | 347 | 750,000 | 3,470 |
| 2005-06-30 | 339 | 348 | 339 | 343 | 801,000 | 3,430 |
| 2005-06-29 | 340 | 343 | 338 | 341 | 517,000 | 3,410 |
| 2005-06-28 | 336 | 342 | 336 | 339 | 438,000 | 3,390 |
| 2005-06-27 | 338 | 340 | 334 | 337 | 453,000 | 3,370 |
| 2005-06-24 | 337 | 341 | 334 | 339 | 731,000 | 3,390 |
| 2005-06-23 | 338 | 345 | 336 | 343 | 1,108,000 | 3,430 |
| 2005-06-22 | 345 | 350 | 340 | 340 | 2,161,000 | 3,400 |
| 2005-06-21 | 328 | 343 | 327 | 341 | 2,523,000 | 3,410 |
| 2005-06-20 | 321 | 327 | 321 | 325 | 452,000 | 3,250 |
| 2005-06-17 | 323 | 323 | 316 | 320 | 466,000 | 3,200 |
| 2005-06-16 | 317 | 324 | 316 | 320 | 846,000 | 3,200 |
| 2005-06-15 | 304 | 315 | 304 | 314 | 621,000 | 3,140 |
| 2005-06-14 | 305 | 310 | 305 | 307 | 403,000 | 3,070 |
| 2005-06-13 | 306 | 308 | 304 | 307 | 184,000 | 3,070 |
| 2005-06-10 | 307 | 309 | 302 | 306 | 286,000 | 3,060 |
| 2005-06-09 | 309 | 309 | 304 | 307 | 296,000 | 3,070 |
| 2005-06-08 | 305 | 310 | 304 | 309 | 442,000 | 3,090 |
| 2005-06-07 | 305 | 305 | 302 | 305 | 344,000 | 3,050 |
| 2005-06-06 | 303 | 304 | 300 | 303 | 155,000 | 3,030 |
| 2005-06-03 | 304 | 305 | 298 | 305 | 315,000 | 3,050 |
| 2005-06-02 | 299 | 303 | 298 | 303 | 452,000 | 3,030 |
| 2005-06-01 | 293 | 300 | 291 | 298 | 401,000 | 2,980 |
| 2005-05-31 | 291 | 293 | 289 | 293 | 95,000 | 2,930 |
| 2005-05-30 | 288 | 292 | 287 | 292 | 128,000 | 2,920 |
| 2005-05-27 | 290 | 291 | 284 | 287 | 163,000 | 2,870 |
| 2005-05-26 | 289 | 292 | 284 | 288 | 154,000 | 2,880 |
| 2005-05-25 | 292 | 293 | 284 | 289 | 143,000 | 2,890 |
| 2005-05-24 | 295 | 296 | 292 | 295 | 277,000 | 2,950 |
| 2005-05-23 | 291 | 294 | 289 | 292 | 174,000 | 2,920 |
| 2005-05-20 | 290 | 290 | 288 | 288 | 113,000 | 2,880 |
| 2005-05-19 | 290 | 290 | 287 | 289 | 197,000 | 2,890 |
| 2005-05-18 | 288 | 288 | 285 | 287 | 150,000 | 2,870 |
| 2005-05-17 | 292 | 293 | 287 | 287 | 384,000 | 2,870 |
| 2005-05-16 | 284 | 296 | 284 | 287 | 400,000 | 2,870 |
| 2005-05-13 | 290 | 290 | 286 | 289 | 118,000 | 2,890 |
| 2005-05-12 | 289 | 292 | 288 | 290 | 251,000 | 2,900 |
| 2005-05-11 | 291 | 291 | 286 | 290 | 131,000 | 2,900 |
| 2005-05-10 | 291 | 292 | 287 | 290 | 142,000 | 2,900 |
| 2005-05-09 | 292 | 292 | 287 | 290 | 209,000 | 2,900 |
| 2005-05-06 | 287 | 289 | 284 | 289 | 181,000 | 2,890 |
| 2005-05-02 | 283 | 284 | 281 | 282 | 89,000 | 2,820 |
| 2005-04-28 | 281 | 284 | 280 | 282 | 64,000 | 2,820 |
| 2005-04-27 | 282 | 284 | 281 | 284 | 46,000 | 2,840 |
| 2005-04-26 | 282 | 284 | 280 | 284 | 83,000 | 2,840 |
| 2005-04-25 | 278 | 285 | 278 | 280 | 237,000 | 2,800 |
| 2005-04-22 | 289 | 290 | 281 | 283 | 158,000 | 2,830 |
| 2005-04-21 | 272 | 280 | 270 | 279 | 190,000 | 2,790 |
| 2005-04-20 | 285 | 285 | 280 | 281 | 172,000 | 2,810 |
| 2005-04-19 | 274 | 282 | 271 | 281 | 233,000 | 2,810 |
| 2005-04-18 | 269 | 279 | 264 | 274 | 538,000 | 2,740 |
| 2005-04-15 | 284 | 289 | 282 | 284 | 414,000 | 2,840 |
| 2005-04-14 | 288 | 290 | 283 | 290 | 305,000 | 2,900 |
| 2005-04-13 | 291 | 293 | 290 | 292 | 254,000 | 2,920 |
| 2005-04-12 | 296 | 298 | 296 | 296 | 128,000 | 2,960 |
| 2005-04-11 | 302 | 302 | 298 | 299 | 177,000 | 2,990 |
| 2005-04-08 | 301 | 305 | 300 | 305 | 176,000 | 3,050 |
| 2005-04-07 | 301 | 302 | 300 | 301 | 184,000 | 3,010 |
| 2005-04-06 | 302 | 302 | 298 | 300 | 347,000 | 3,000 |
| 2005-04-05 | 292 | 300 | 286 | 300 | 549,000 | 3,000 |
| 2005-04-04 | 284 | 290 | 284 | 290 | 150,000 | 2,900 |
| 2005-04-01 | 282 | 288 | 281 | 288 | 191,000 | 2,880 |
| 2005-03-31 | 281 | 292 | 281 | 286 | 515,000 | 2,860 |
| 2005-03-30 | 279 | 285 | 279 | 281 | 361,000 | 2,810 |
| 2005-03-29 | 293 | 296 | 289 | 289 | 319,000 | 2,890 |
| 2005-03-28 | 293 | 297 | 292 | 296 | 253,000 | 2,960 |
| 2005-03-25 | 305 | 305 | 298 | 301 | 295,000 | 3,010 |
| 2005-03-24 | 307 | 307 | 302 | 303 | 253,000 | 3,030 |
| 2005-03-23 | 307 | 307 | 302 | 306 | 251,000 | 3,060 |
| 2005-03-22 | 309 | 309 | 305 | 307 | 377,000 | 3,070 |
| 2005-03-18 | 304 | 308 | 304 | 307 | 258,000 | 3,070 |
| 2005-03-17 | 303 | 305 | 301 | 303 | 395,000 | 3,030 |
| 2005-03-16 | 305 | 307 | 303 | 306 | 305,000 | 3,060 |
| 2005-03-15 | 310 | 311 | 306 | 306 | 423,000 | 3,060 |
| 2005-03-14 | 309 | 309 | 305 | 306 | 354,000 | 3,060 |
| 2005-03-11 | 305 | 308 | 304 | 307 | 511,000 | 3,070 |
| 2005-03-10 | 304 | 306 | 302 | 302 | 319,000 | 3,020 |
| 2005-03-09 | 303 | 308 | 303 | 304 | 403,000 | 3,040 |
| 2005-03-08 | 307 | 308 | 303 | 304 | 364,000 | 3,040 |
| 2005-03-07 | 309 | 315 | 305 | 307 | 935,000 | 3,070 |
| 2005-03-04 | 298 | 307 | 295 | 304 | 1,051,000 | 3,040 |
| 2005-03-03 | 297 | 299 | 295 | 299 | 403,000 | 2,990 |
| 2005-03-02 | 301 | 302 | 298 | 298 | 424,000 | 2,980 |
| 2005-03-01 | 293 | 303 | 292 | 300 | 683,000 | 3,000 |
| 2005-02-28 | 296 | 297 | 294 | 294 | 512,000 | 2,940 |
| 2005-02-25 | 289 | 296 | 289 | 294 | 676,000 | 2,940 |
| 2005-02-24 | 285 | 289 | 283 | 289 | 379,000 | 2,890 |
| 2005-02-23 | 283 | 286 | 279 | 283 | 707,000 | 2,830 |
| 2005-02-22 | 291 | 292 | 288 | 288 | 696,000 | 2,880 |
| 2005-02-21 | 286 | 293 | 283 | 290 | 1,352,000 | 2,900 |
| 2005-02-18 | 278 | 286 | 277 | 283 | 808,000 | 2,830 |
| 2005-02-17 | 278 | 280 | 274 | 278 | 554,000 | 2,780 |
| 2005-02-16 | 277 | 281 | 276 | 280 | 1,319,000 | 2,800 |
| 2005-02-15 | 275 | 276 | 273 | 274 | 376,000 | 2,740 |
| 2005-02-14 | 278 | 278 | 273 | 274 | 345,000 | 2,740 |
| 2005-02-10 | 275 | 275 | 270 | 274 | 374,000 | 2,740 |
| 2005-02-09 | 276 | 276 | 273 | 274 | 360,000 | 2,740 |
| 2005-02-08 | 275 | 278 | 273 | 273 | 646,000 | 2,730 |
| 2005-02-07 | 274 | 274 | 272 | 274 | 425,000 | 2,740 |
| 2005-02-04 | 274 | 275 | 271 | 272 | 572,000 | 2,720 |
| 2005-02-03 | 272 | 275 | 269 | 274 | 929,000 | 2,740 |
| 2005-02-02 | 270 | 273 | 268 | 272 | 1,745,000 | 2,720 |
| 2005-02-01 | 265 | 266 | 262 | 265 | 310,000 | 2,650 |
| 2005-01-31 | 261 | 267 | 261 | 264 | 657,000 | 2,640 |
| 2005-01-28 | 259 | 262 | 258 | 261 | 445,000 | 2,610 |
| 2005-01-27 | 260 | 260 | 258 | 260 | 181,000 | 2,600 |
| 2005-01-26 | 260 | 261 | 259 | 260 | 346,000 | 2,600 |
| 2005-01-25 | 260 | 260 | 257 | 259 | 175,000 | 2,590 |
| 2005-01-24 | 261 | 261 | 259 | 259 | 367,000 | 2,590 |
| 2005-01-21 | 258 | 262 | 257 | 260 | 579,000 | 2,600 |
| 2005-01-20 | 259 | 259 | 257 | 259 | 151,000 | 2,590 |
| 2005-01-19 | 261 | 262 | 259 | 259 | 243,000 | 2,590 |
| 2005-01-18 | 264 | 264 | 261 | 262 | 285,000 | 2,620 |
| 2005-01-17 | 263 | 266 | 261 | 264 | 664,000 | 2,640 |
| 2005-01-14 | 260 | 263 | 258 | 260 | 451,000 | 2,600 |
| 2005-01-13 | 265 | 266 | 262 | 262 | 201,000 | 2,620 |
| 2005-01-12 | 263 | 270 | 263 | 265 | 695,000 | 2,650 |
| 2005-01-11 | 264 | 265 | 262 | 263 | 361,000 | 2,630 |
| 2005-01-07 | 263 | 264 | 261 | 263 | 198,000 | 2,630 |
| 2005-01-06 | 262 | 262 | 260 | 262 | 96,000 | 2,620 |
| 2005-01-05 | 261 | 265 | 259 | 262 | 334,000 | 2,620 |
| 2005-01-04 | 261 | 261 | 258 | 259 | 37,000 | 2,590 |
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