5210 日本山村硝子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 321 | 324 | 321 | 323 | 99,000 | 3,230 |
| 2006-12-28 | 320 | 321 | 318 | 321 | 109,000 | 3,210 |
| 2006-12-27 | 319 | 319 | 318 | 319 | 110,000 | 3,190 |
| 2006-12-26 | 315 | 316 | 310 | 315 | 212,000 | 3,150 |
| 2006-12-25 | 318 | 319 | 310 | 310 | 425,000 | 3,100 |
| 2006-12-22 | 318 | 320 | 318 | 319 | 167,000 | 3,190 |
| 2006-12-21 | 321 | 322 | 318 | 320 | 217,000 | 3,200 |
| 2006-12-20 | 318 | 321 | 317 | 319 | 136,000 | 3,190 |
| 2006-12-19 | 319 | 320 | 315 | 315 | 130,000 | 3,150 |
| 2006-12-18 | 323 | 324 | 317 | 319 | 455,000 | 3,190 |
| 2006-12-15 | 323 | 326 | 322 | 325 | 107,000 | 3,250 |
| 2006-12-14 | 329 | 329 | 324 | 325 | 143,000 | 3,250 |
| 2006-12-13 | 322 | 325 | 320 | 325 | 128,000 | 3,250 |
| 2006-12-12 | 325 | 325 | 320 | 322 | 174,000 | 3,220 |
| 2006-12-11 | 318 | 323 | 317 | 323 | 248,000 | 3,230 |
| 2006-12-08 | 324 | 324 | 319 | 320 | 276,000 | 3,200 |
| 2006-12-07 | 319 | 321 | 315 | 320 | 171,000 | 3,200 |
| 2006-12-06 | 311 | 319 | 311 | 317 | 260,000 | 3,170 |
| 2006-12-05 | 315 | 318 | 312 | 312 | 332,000 | 3,120 |
| 2006-12-04 | 310 | 315 | 308 | 313 | 272,000 | 3,130 |
| 2006-12-01 | 309 | 311 | 308 | 311 | 179,000 | 3,110 |
| 2006-11-30 | 308 | 310 | 304 | 308 | 519,000 | 3,080 |
| 2006-11-29 | 304 | 309 | 302 | 309 | 265,000 | 3,090 |
| 2006-11-28 | 296 | 301 | 296 | 300 | 222,000 | 3,000 |
| 2006-11-27 | 295 | 302 | 295 | 300 | 298,000 | 3,000 |
| 2006-11-24 | 305 | 305 | 295 | 297 | 192,000 | 2,970 |
| 2006-11-22 | 299 | 302 | 295 | 300 | 304,000 | 3,000 |
| 2006-11-21 | 292 | 298 | 291 | 294 | 450,000 | 2,940 |
| 2006-11-20 | 306 | 308 | 299 | 300 | 284,000 | 3,000 |
| 2006-11-17 | 313 | 315 | 311 | 311 | 121,000 | 3,110 |
| 2006-11-16 | 315 | 321 | 313 | 317 | 458,000 | 3,170 |
| 2006-11-15 | 317 | 322 | 317 | 317 | 166,000 | 3,170 |
| 2006-11-14 | 316 | 321 | 313 | 320 | 268,000 | 3,200 |
| 2006-11-13 | 317 | 317 | 309 | 312 | 245,000 | 3,120 |
| 2006-11-10 | 316 | 323 | 316 | 318 | 238,000 | 3,180 |
| 2006-11-09 | 321 | 323 | 318 | 320 | 292,000 | 3,200 |
| 2006-11-08 | 322 | 327 | 318 | 324 | 387,000 | 3,240 |
| 2006-11-07 | 327 | 328 | 322 | 324 | 150,000 | 3,240 |
| 2006-11-06 | 318 | 326 | 316 | 326 | 318,000 | 3,260 |
| 2006-11-02 | 319 | 320 | 317 | 318 | 116,000 | 3,180 |
| 2006-11-01 | 318 | 320 | 315 | 320 | 114,000 | 3,200 |
| 2006-10-31 | 314 | 320 | 314 | 317 | 210,000 | 3,170 |
| 2006-10-30 | 318 | 319 | 313 | 313 | 378,000 | 3,130 |
| 2006-10-27 | 326 | 327 | 319 | 320 | 273,000 | 3,200 |
| 2006-10-26 | 328 | 330 | 323 | 326 | 222,000 | 3,260 |
| 2006-10-25 | 325 | 327 | 323 | 323 | 126,000 | 3,230 |
| 2006-10-24 | 325 | 327 | 324 | 325 | 123,000 | 3,250 |
| 2006-10-23 | 328 | 328 | 317 | 321 | 363,000 | 3,210 |
| 2006-10-20 | 322 | 325 | 322 | 324 | 123,000 | 3,240 |
| 2006-10-19 | 323 | 325 | 318 | 321 | 376,000 | 3,210 |
| 2006-10-18 | 316 | 321 | 313 | 319 | 298,000 | 3,190 |
| 2006-10-17 | 324 | 326 | 315 | 317 | 456,000 | 3,170 |
| 2006-10-16 | 321 | 324 | 319 | 322 | 173,000 | 3,220 |
| 2006-10-13 | 317 | 320 | 311 | 317 | 339,000 | 3,170 |
| 2006-10-12 | 310 | 315 | 307 | 310 | 404,000 | 3,100 |
| 2006-10-11 | 315 | 317 | 311 | 311 | 135,000 | 3,110 |
| 2006-10-10 | 315 | 322 | 313 | 314 | 261,000 | 3,140 |
| 2006-10-06 | 325 | 326 | 316 | 319 | 307,000 | 3,190 |
| 2006-10-05 | 327 | 327 | 321 | 324 | 245,000 | 3,240 |
| 2006-10-04 | 333 | 333 | 319 | 322 | 629,000 | 3,220 |
| 2006-10-03 | 338 | 345 | 329 | 330 | 502,000 | 3,300 |
| 2006-10-02 | 339 | 347 | 337 | 340 | 267,000 | 3,400 |
| 2006-09-29 | 339 | 341 | 338 | 338 | 103,000 | 3,380 |
| 2006-09-28 | 339 | 344 | 333 | 337 | 345,000 | 3,370 |
| 2006-09-27 | 335 | 337 | 333 | 337 | 111,000 | 3,370 |
| 2006-09-26 | 332 | 333 | 330 | 331 | 79,000 | 3,310 |
| 2006-09-25 | 333 | 337 | 330 | 335 | 150,000 | 3,350 |
| 2006-09-22 | 340 | 341 | 326 | 330 | 384,000 | 3,300 |
| 2006-09-21 | 335 | 343 | 331 | 337 | 314,000 | 3,370 |
| 2006-09-20 | 334 | 338 | 329 | 333 | 226,000 | 3,330 |
| 2006-09-19 | 337 | 344 | 336 | 336 | 58,000 | 3,360 |
| 2006-09-15 | 338 | 343 | 334 | 335 | 72,000 | 3,350 |
| 2006-09-14 | 342 | 345 | 333 | 340 | 304,000 | 3,400 |
| 2006-09-13 | 350 | 352 | 343 | 343 | 199,000 | 3,430 |
| 2006-09-12 | 347 | 351 | 341 | 341 | 248,000 | 3,410 |
| 2006-09-11 | 350 | 353 | 346 | 347 | 191,000 | 3,470 |
| 2006-09-08 | 351 | 358 | 345 | 354 | 235,000 | 3,540 |
| 2006-09-07 | 358 | 358 | 350 | 352 | 284,000 | 3,520 |
| 2006-09-06 | 363 | 364 | 354 | 358 | 331,000 | 3,580 |
| 2006-09-05 | 360 | 365 | 359 | 361 | 232,000 | 3,610 |
| 2006-09-04 | 361 | 364 | 360 | 360 | 176,000 | 3,600 |
| 2006-09-01 | 362 | 362 | 357 | 361 | 146,000 | 3,610 |
| 2006-08-31 | 357 | 362 | 357 | 360 | 172,000 | 3,600 |
| 2006-08-30 | 365 | 365 | 352 | 359 | 255,000 | 3,590 |
| 2006-08-29 | 361 | 366 | 357 | 360 | 164,000 | 3,600 |
| 2006-08-28 | 365 | 370 | 356 | 357 | 324,000 | 3,570 |
| 2006-08-25 | 366 | 377 | 364 | 367 | 540,000 | 3,670 |
| 2006-08-24 | 358 | 364 | 357 | 362 | 275,000 | 3,620 |
| 2006-08-23 | 363 | 363 | 353 | 358 | 234,000 | 3,580 |
| 2006-08-22 | 362 | 363 | 357 | 361 | 314,000 | 3,610 |
| 2006-08-21 | 345 | 350 | 344 | 347 | 169,000 | 3,470 |
| 2006-08-18 | 337 | 342 | 337 | 342 | 102,000 | 3,420 |
| 2006-08-17 | 338 | 342 | 338 | 338 | 147,000 | 3,380 |
| 2006-08-16 | 335 | 337 | 334 | 337 | 137,000 | 3,370 |
| 2006-08-15 | 333 | 334 | 332 | 333 | 98,000 | 3,330 |
| 2006-08-14 | 331 | 336 | 327 | 336 | 83,000 | 3,360 |
| 2006-08-11 | 333 | 335 | 332 | 335 | 88,000 | 3,350 |
| 2006-08-10 | 329 | 338 | 328 | 337 | 107,000 | 3,370 |
| 2006-08-09 | 336 | 336 | 328 | 334 | 90,000 | 3,340 |
| 2006-08-08 | 335 | 339 | 332 | 336 | 67,000 | 3,360 |
| 2006-08-07 | 336 | 339 | 331 | 331 | 185,000 | 3,310 |
| 2006-08-04 | 331 | 336 | 330 | 336 | 85,000 | 3,360 |
| 2006-08-03 | 333 | 334 | 331 | 332 | 81,000 | 3,320 |
| 2006-08-02 | 330 | 333 | 327 | 333 | 76,000 | 3,330 |
| 2006-08-01 | 332 | 337 | 329 | 335 | 113,000 | 3,350 |
| 2006-07-31 | 331 | 335 | 330 | 332 | 81,000 | 3,320 |
| 2006-07-28 | 327 | 329 | 324 | 328 | 88,000 | 3,280 |
| 2006-07-27 | 319 | 326 | 315 | 326 | 107,000 | 3,260 |
| 2006-07-26 | 331 | 331 | 322 | 324 | 157,000 | 3,240 |
| 2006-07-25 | 319 | 323 | 319 | 321 | 41,000 | 3,210 |
| 2006-07-24 | 315 | 319 | 312 | 315 | 83,000 | 3,150 |
| 2006-07-21 | 312 | 314 | 311 | 312 | 113,000 | 3,120 |
| 2006-07-20 | 316 | 320 | 312 | 320 | 116,000 | 3,200 |
| 2006-07-19 | 310 | 315 | 309 | 309 | 141,000 | 3,090 |
| 2006-07-18 | 321 | 325 | 310 | 310 | 155,000 | 3,100 |
| 2006-07-14 | 325 | 325 | 320 | 322 | 105,000 | 3,220 |
| 2006-07-13 | 333 | 335 | 326 | 329 | 168,000 | 3,290 |
| 2006-07-12 | 341 | 342 | 335 | 338 | 116,000 | 3,380 |
| 2006-07-11 | 344 | 346 | 341 | 343 | 115,000 | 3,430 |
| 2006-07-10 | 350 | 350 | 336 | 349 | 169,000 | 3,490 |
| 2006-07-07 | 356 | 356 | 352 | 354 | 135,000 | 3,540 |
| 2006-07-06 | 364 | 364 | 354 | 356 | 231,000 | 3,560 |
| 2006-07-05 | 354 | 356 | 351 | 354 | 128,000 | 3,540 |
| 2006-07-04 | 354 | 355 | 350 | 355 | 112,000 | 3,550 |
| 2006-07-03 | 350 | 352 | 347 | 352 | 186,000 | 3,520 |
| 2006-06-30 | 337 | 347 | 337 | 347 | 219,000 | 3,470 |
| 2006-06-29 | 334 | 336 | 332 | 336 | 155,000 | 3,360 |
| 2006-06-28 | 332 | 332 | 329 | 330 | 64,000 | 3,300 |
| 2006-06-27 | 333 | 334 | 328 | 333 | 192,000 | 3,330 |
| 2006-06-26 | 333 | 334 | 327 | 332 | 138,000 | 3,320 |
| 2006-06-23 | 329 | 330 | 327 | 330 | 82,000 | 3,300 |
| 2006-06-22 | 331 | 334 | 328 | 334 | 102,000 | 3,340 |
| 2006-06-21 | 330 | 332 | 324 | 326 | 167,000 | 3,260 |
| 2006-06-20 | 331 | 335 | 328 | 331 | 89,000 | 3,310 |
| 2006-06-19 | 331 | 333 | 327 | 331 | 236,000 | 3,310 |
| 2006-06-16 | 332 | 338 | 329 | 330 | 252,000 | 3,300 |
| 2006-06-15 | 327 | 328 | 324 | 328 | 95,000 | 3,280 |
| 2006-06-14 | 315 | 323 | 313 | 320 | 214,000 | 3,200 |
| 2006-06-13 | 323 | 331 | 318 | 319 | 323,000 | 3,190 |
| 2006-06-12 | 318 | 325 | 315 | 325 | 245,000 | 3,250 |
| 2006-06-09 | 313 | 322 | 310 | 317 | 332,000 | 3,170 |
| 2006-06-08 | 321 | 323 | 311 | 314 | 393,000 | 3,140 |
| 2006-06-07 | 337 | 341 | 331 | 333 | 326,000 | 3,330 |
| 2006-06-06 | 340 | 346 | 337 | 337 | 155,000 | 3,370 |
| 2006-06-05 | 341 | 347 | 340 | 344 | 157,000 | 3,440 |
| 2006-06-02 | 341 | 345 | 326 | 338 | 314,000 | 3,380 |
| 2006-06-01 | 345 | 352 | 339 | 340 | 140,000 | 3,400 |
| 2006-05-31 | 352 | 352 | 342 | 343 | 171,000 | 3,430 |
| 2006-05-30 | 354 | 355 | 352 | 352 | 127,000 | 3,520 |
| 2006-05-29 | 359 | 360 | 353 | 354 | 148,000 | 3,540 |
| 2006-05-26 | 359 | 361 | 352 | 355 | 398,000 | 3,550 |
| 2006-05-25 | 356 | 363 | 354 | 355 | 330,000 | 3,550 |
| 2006-05-24 | 356 | 360 | 352 | 355 | 374,000 | 3,550 |
| 2006-05-23 | 360 | 363 | 355 | 356 | 229,000 | 3,560 |
| 2006-05-22 | 370 | 374 | 363 | 364 | 364,000 | 3,640 |
| 2006-05-19 | 369 | 373 | 367 | 373 | 177,000 | 3,730 |
| 2006-05-18 | 371 | 377 | 367 | 374 | 180,000 | 3,740 |
| 2006-05-17 | 374 | 380 | 374 | 380 | 182,000 | 3,800 |
| 2006-05-16 | 392 | 393 | 372 | 375 | 236,000 | 3,750 |
| 2006-05-15 | 391 | 391 | 387 | 388 | 136,000 | 3,880 |
| 2006-05-12 | 401 | 403 | 392 | 396 | 269,000 | 3,960 |
| 2006-05-11 | 402 | 404 | 400 | 401 | 184,000 | 4,010 |
| 2006-05-10 | 405 | 405 | 401 | 401 | 185,000 | 4,010 |
| 2006-05-09 | 406 | 407 | 404 | 404 | 106,000 | 4,040 |
| 2006-05-08 | 406 | 406 | 404 | 406 | 128,000 | 4,060 |
| 2006-05-02 | 407 | 407 | 403 | 404 | 122,000 | 4,040 |
| 2006-05-01 | 406 | 407 | 403 | 406 | 114,000 | 4,060 |
| 2006-04-28 | 410 | 410 | 403 | 404 | 224,000 | 4,040 |
| 2006-04-27 | 405 | 413 | 405 | 409 | 217,000 | 4,090 |
| 2006-04-26 | 403 | 409 | 403 | 409 | 178,000 | 4,090 |
| 2006-04-25 | 403 | 406 | 402 | 404 | 143,000 | 4,040 |
| 2006-04-24 | 413 | 413 | 402 | 403 | 183,000 | 4,030 |
| 2006-04-21 | 409 | 415 | 408 | 413 | 167,000 | 4,130 |
| 2006-04-20 | 412 | 412 | 409 | 410 | 126,000 | 4,100 |
| 2006-04-19 | 415 | 418 | 412 | 412 | 197,000 | 4,120 |
| 2006-04-18 | 406 | 415 | 404 | 413 | 179,000 | 4,130 |
| 2006-04-17 | 412 | 412 | 403 | 403 | 172,000 | 4,030 |
| 2006-04-14 | 417 | 417 | 407 | 409 | 158,000 | 4,090 |
| 2006-04-13 | 417 | 417 | 411 | 412 | 226,000 | 4,120 |
| 2006-04-12 | 422 | 423 | 414 | 416 | 170,000 | 4,160 |
| 2006-04-11 | 425 | 425 | 420 | 423 | 113,000 | 4,230 |
| 2006-04-10 | 428 | 429 | 420 | 426 | 171,000 | 4,260 |
| 2006-04-07 | 427 | 428 | 421 | 428 | 174,000 | 4,280 |
| 2006-04-06 | 422 | 426 | 416 | 425 | 264,000 | 4,250 |
| 2006-04-05 | 422 | 426 | 421 | 423 | 204,000 | 4,230 |
| 2006-04-04 | 427 | 427 | 420 | 422 | 153,000 | 4,220 |
| 2006-04-03 | 425 | 429 | 423 | 425 | 151,000 | 4,250 |
| 2006-03-31 | 423 | 426 | 422 | 422 | 149,000 | 4,220 |
| 2006-03-30 | 431 | 431 | 421 | 423 | 284,000 | 4,230 |
| 2006-03-29 | 424 | 432 | 421 | 431 | 418,000 | 4,310 |
| 2006-03-28 | 409 | 423 | 408 | 421 | 353,000 | 4,210 |
| 2006-03-27 | 411 | 412 | 408 | 411 | 190,000 | 4,110 |
| 2006-03-24 | 411 | 411 | 404 | 406 | 138,000 | 4,060 |
| 2006-03-23 | 409 | 410 | 406 | 406 | 182,000 | 4,060 |
| 2006-03-22 | 403 | 407 | 402 | 404 | 400,000 | 4,040 |
| 2006-03-20 | 405 | 411 | 405 | 407 | 217,000 | 4,070 |
| 2006-03-17 | 402 | 405 | 398 | 404 | 760,000 | 4,040 |
| 2006-03-16 | 401 | 406 | 398 | 403 | 369,000 | 4,030 |
| 2006-03-15 | 409 | 410 | 405 | 405 | 126,000 | 4,050 |
| 2006-03-14 | 410 | 414 | 407 | 409 | 291,000 | 4,090 |
| 2006-03-13 | 414 | 416 | 406 | 409 | 215,000 | 4,090 |
| 2006-03-10 | 388 | 408 | 388 | 404 | 734,000 | 4,040 |
| 2006-03-09 | 386 | 395 | 384 | 393 | 402,000 | 3,930 |
| 2006-03-08 | 393 | 396 | 381 | 382 | 383,000 | 3,820 |
| 2006-03-07 | 401 | 405 | 396 | 399 | 117,000 | 3,990 |
| 2006-03-06 | 398 | 408 | 395 | 406 | 251,000 | 4,060 |
| 2006-03-03 | 399 | 408 | 397 | 397 | 286,000 | 3,970 |
| 2006-03-02 | 407 | 409 | 399 | 404 | 293,000 | 4,040 |
| 2006-03-01 | 402 | 408 | 398 | 398 | 262,000 | 3,980 |
| 2006-02-28 | 405 | 418 | 397 | 408 | 323,000 | 4,080 |
| 2006-02-27 | 406 | 409 | 402 | 402 | 368,000 | 4,020 |
| 2006-02-24 | 399 | 399 | 392 | 396 | 435,000 | 3,960 |
| 2006-02-23 | 401 | 402 | 396 | 396 | 227,000 | 3,960 |
| 2006-02-22 | 394 | 394 | 388 | 389 | 285,000 | 3,890 |
| 2006-02-21 | 375 | 391 | 375 | 389 | 370,000 | 3,890 |
| 2006-02-20 | 380 | 384 | 370 | 377 | 594,000 | 3,770 |
| 2006-02-17 | 410 | 413 | 398 | 400 | 330,000 | 4,000 |
| 2006-02-16 | 417 | 421 | 411 | 412 | 195,000 | 4,120 |
| 2006-02-15 | 430 | 430 | 412 | 412 | 483,000 | 4,120 |
| 2006-02-14 | 420 | 433 | 415 | 422 | 533,000 | 4,220 |
| 2006-02-13 | 434 | 434 | 414 | 424 | 313,000 | 4,240 |
| 2006-02-10 | 445 | 451 | 431 | 434 | 340,000 | 4,340 |
| 2006-02-09 | 450 | 456 | 445 | 449 | 318,000 | 4,490 |
| 2006-02-08 | 452 | 452 | 440 | 444 | 429,000 | 4,440 |
| 2006-02-07 | 449 | 453 | 445 | 452 | 502,000 | 4,520 |
| 2006-02-06 | 456 | 458 | 446 | 449 | 409,000 | 4,490 |
| 2006-02-03 | 467 | 468 | 461 | 461 | 227,000 | 4,610 |
| 2006-02-02 | 460 | 468 | 460 | 467 | 353,000 | 4,670 |
| 2006-02-01 | 456 | 460 | 452 | 452 | 296,000 | 4,520 |
| 2006-01-31 | 455 | 457 | 450 | 456 | 321,000 | 4,560 |
| 2006-01-30 | 465 | 467 | 460 | 460 | 283,000 | 4,600 |
| 2006-01-27 | 460 | 469 | 457 | 460 | 392,000 | 4,600 |
| 2006-01-26 | 443 | 458 | 443 | 457 | 347,000 | 4,570 |
| 2006-01-25 | 449 | 452 | 439 | 442 | 297,000 | 4,420 |
| 2006-01-24 | 430 | 446 | 420 | 444 | 395,000 | 4,440 |
| 2006-01-23 | 438 | 448 | 431 | 431 | 425,000 | 4,310 |
| 2006-01-20 | 439 | 458 | 439 | 455 | 747,000 | 4,550 |
| 2006-01-19 | 401 | 443 | 401 | 438 | 608,000 | 4,380 |
| 2006-01-18 | 445 | 445 | 402 | 411 | 873,000 | 4,110 |
| 2006-01-17 | 462 | 468 | 448 | 449 | 383,000 | 4,490 |
| 2006-01-16 | 470 | 470 | 463 | 467 | 378,000 | 4,670 |
| 2006-01-13 | 458 | 475 | 458 | 469 | 811,000 | 4,690 |
| 2006-01-12 | 458 | 462 | 453 | 458 | 503,000 | 4,580 |
| 2006-01-11 | 462 | 466 | 450 | 456 | 1,035,000 | 4,560 |
| 2006-01-10 | 448 | 459 | 447 | 459 | 1,694,000 | 4,590 |
| 2006-01-06 | 434 | 440 | 430 | 433 | 507,000 | 4,330 |
| 2006-01-05 | 417 | 427 | 414 | 425 | 354,000 | 4,250 |
| 2006-01-04 | 413 | 415 | 408 | 413 | 235,000 | 4,130 |
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
