5210 日本山村硝子(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 241 | 241 | 237 | 240 | 75,000 | 2,400 |
| 2007-12-27 | 243 | 243 | 238 | 243 | 104,000 | 2,430 |
| 2007-12-26 | 241 | 243 | 239 | 243 | 164,000 | 2,430 |
| 2007-12-25 | 237 | 238 | 233 | 234 | 133,000 | 2,340 |
| 2007-12-21 | 231 | 234 | 228 | 234 | 187,000 | 2,340 |
| 2007-12-20 | 238 | 239 | 231 | 234 | 181,000 | 2,340 |
| 2007-12-19 | 240 | 240 | 238 | 238 | 99,000 | 2,380 |
| 2007-12-18 | 240 | 241 | 238 | 240 | 105,000 | 2,400 |
| 2007-12-17 | 245 | 246 | 241 | 241 | 87,000 | 2,410 |
| 2007-12-14 | 246 | 259 | 244 | 245 | 266,000 | 2,450 |
| 2007-12-13 | 264 | 264 | 248 | 249 | 166,000 | 2,490 |
| 2007-12-12 | 246 | 254 | 246 | 254 | 94,000 | 2,540 |
| 2007-12-11 | 252 | 255 | 251 | 255 | 180,000 | 2,550 |
| 2007-12-10 | 251 | 253 | 249 | 253 | 72,000 | 2,530 |
| 2007-12-07 | 247 | 252 | 247 | 251 | 87,000 | 2,510 |
| 2007-12-06 | 246 | 247 | 245 | 247 | 75,000 | 2,470 |
| 2007-12-05 | 245 | 247 | 243 | 246 | 103,000 | 2,460 |
| 2007-12-04 | 247 | 248 | 245 | 245 | 78,000 | 2,450 |
| 2007-12-03 | 252 | 252 | 247 | 247 | 136,000 | 2,470 |
| 2007-11-30 | 251 | 252 | 248 | 252 | 171,000 | 2,520 |
| 2007-11-29 | 244 | 251 | 244 | 251 | 162,000 | 2,510 |
| 2007-11-28 | 241 | 248 | 239 | 243 | 123,000 | 2,430 |
| 2007-11-27 | 233 | 248 | 231 | 242 | 220,000 | 2,420 |
| 2007-11-26 | 239 | 243 | 234 | 235 | 186,000 | 2,350 |
| 2007-11-22 | 234 | 234 | 224 | 229 | 160,000 | 2,290 |
| 2007-11-21 | 230 | 239 | 229 | 229 | 114,000 | 2,290 |
| 2007-11-20 | 226 | 230 | 222 | 230 | 152,000 | 2,300 |
| 2007-11-19 | 239 | 240 | 233 | 234 | 102,000 | 2,340 |
| 2007-11-16 | 242 | 243 | 235 | 240 | 106,000 | 2,400 |
| 2007-11-15 | 249 | 250 | 246 | 247 | 150,000 | 2,470 |
| 2007-11-14 | 242 | 251 | 240 | 249 | 154,000 | 2,490 |
| 2007-11-13 | 237 | 242 | 237 | 240 | 143,000 | 2,400 |
| 2007-11-12 | 245 | 249 | 242 | 242 | 102,000 | 2,420 |
| 2007-11-09 | 256 | 256 | 249 | 250 | 105,000 | 2,500 |
| 2007-11-08 | 257 | 258 | 250 | 252 | 136,000 | 2,520 |
| 2007-11-07 | 270 | 270 | 262 | 262 | 84,000 | 2,620 |
| 2007-11-06 | 267 | 270 | 266 | 269 | 52,000 | 2,690 |
| 2007-11-05 | 274 | 275 | 267 | 267 | 100,000 | 2,670 |
| 2007-11-02 | 276 | 276 | 273 | 274 | 118,000 | 2,740 |
| 2007-11-01 | 276 | 281 | 276 | 281 | 279,000 | 2,810 |
| 2007-10-31 | 275 | 276 | 274 | 275 | 76,000 | 2,750 |
| 2007-10-30 | 274 | 275 | 269 | 274 | 99,000 | 2,740 |
| 2007-10-29 | 274 | 275 | 274 | 275 | 60,000 | 2,750 |
| 2007-10-26 | 281 | 281 | 274 | 275 | 102,000 | 2,750 |
| 2007-10-25 | 274 | 275 | 270 | 272 | 104,000 | 2,720 |
| 2007-10-24 | 277 | 277 | 273 | 275 | 80,000 | 2,750 |
| 2007-10-23 | 278 | 278 | 275 | 276 | 89,000 | 2,760 |
| 2007-10-22 | 281 | 281 | 275 | 276 | 74,000 | 2,760 |
| 2007-10-19 | 282 | 283 | 280 | 280 | 76,000 | 2,800 |
| 2007-10-18 | 283 | 287 | 281 | 284 | 75,000 | 2,840 |
| 2007-10-17 | 285 | 285 | 281 | 282 | 104,000 | 2,820 |
| 2007-10-16 | 288 | 289 | 285 | 285 | 70,000 | 2,850 |
| 2007-10-15 | 292 | 295 | 290 | 291 | 42,000 | 2,910 |
| 2007-10-12 | 295 | 295 | 291 | 291 | 70,000 | 2,910 |
| 2007-10-11 | 286 | 295 | 286 | 294 | 178,000 | 2,940 |
| 2007-10-10 | 289 | 289 | 285 | 285 | 77,000 | 2,850 |
| 2007-10-09 | 288 | 290 | 283 | 286 | 397,000 | 2,860 |
| 2007-10-05 | 285 | 287 | 285 | 286 | 69,000 | 2,860 |
| 2007-10-04 | 284 | 287 | 284 | 286 | 95,000 | 2,860 |
| 2007-10-03 | 281 | 284 | 279 | 284 | 113,000 | 2,840 |
| 2007-10-02 | 281 | 282 | 279 | 281 | 55,000 | 2,810 |
| 2007-10-01 | 276 | 281 | 276 | 278 | 66,000 | 2,780 |
| 2007-09-28 | 278 | 279 | 276 | 278 | 105,000 | 2,780 |
| 2007-09-27 | 274 | 277 | 272 | 277 | 225,000 | 2,770 |
| 2007-09-26 | 273 | 274 | 270 | 274 | 56,000 | 2,740 |
| 2007-09-25 | 281 | 281 | 271 | 273 | 123,000 | 2,730 |
| 2007-09-21 | 277 | 277 | 274 | 274 | 76,000 | 2,740 |
| 2007-09-20 | 277 | 277 | 271 | 273 | 64,000 | 2,730 |
| 2007-09-19 | 272 | 275 | 270 | 273 | 99,000 | 2,730 |
| 2007-09-18 | 270 | 270 | 268 | 268 | 18,000 | 2,680 |
| 2007-09-14 | 267 | 273 | 267 | 270 | 238,000 | 2,700 |
| 2007-09-13 | 274 | 274 | 268 | 272 | 112,000 | 2,720 |
| 2007-09-12 | 275 | 278 | 272 | 274 | 90,000 | 2,740 |
| 2007-09-11 | 274 | 275 | 271 | 272 | 97,000 | 2,720 |
| 2007-09-10 | 272 | 278 | 271 | 278 | 79,000 | 2,780 |
| 2007-09-07 | 277 | 282 | 276 | 280 | 89,000 | 2,800 |
| 2007-09-06 | 277 | 278 | 274 | 275 | 87,000 | 2,750 |
| 2007-09-05 | 288 | 289 | 280 | 281 | 65,000 | 2,810 |
| 2007-09-04 | 284 | 287 | 284 | 287 | 41,000 | 2,870 |
| 2007-09-03 | 287 | 291 | 284 | 284 | 98,000 | 2,840 |
| 2007-08-31 | 277 | 284 | 276 | 284 | 108,000 | 2,840 |
| 2007-08-30 | 277 | 279 | 276 | 277 | 73,000 | 2,770 |
| 2007-08-29 | 275 | 279 | 274 | 274 | 133,000 | 2,740 |
| 2007-08-28 | 281 | 283 | 277 | 280 | 67,000 | 2,800 |
| 2007-08-27 | 278 | 283 | 278 | 282 | 75,000 | 2,820 |
| 2007-08-24 | 283 | 283 | 275 | 277 | 114,000 | 2,770 |
| 2007-08-23 | 274 | 279 | 272 | 276 | 91,000 | 2,760 |
| 2007-08-22 | 272 | 275 | 272 | 273 | 99,000 | 2,730 |
| 2007-08-21 | 272 | 277 | 271 | 277 | 111,000 | 2,770 |
| 2007-08-20 | 284 | 284 | 271 | 271 | 118,000 | 2,710 |
| 2007-08-17 | 284 | 286 | 265 | 265 | 162,000 | 2,650 |
| 2007-08-16 | 290 | 291 | 280 | 284 | 125,000 | 2,840 |
| 2007-08-15 | 292 | 293 | 290 | 290 | 72,000 | 2,900 |
| 2007-08-14 | 290 | 295 | 290 | 294 | 84,000 | 2,940 |
| 2007-08-13 | 289 | 293 | 289 | 293 | 98,000 | 2,930 |
| 2007-08-10 | 295 | 295 | 285 | 287 | 302,000 | 2,870 |
| 2007-08-09 | 304 | 306 | 295 | 299 | 262,000 | 2,990 |
| 2007-08-08 | 309 | 310 | 302 | 306 | 190,000 | 3,060 |
| 2007-08-07 | 307 | 316 | 307 | 310 | 331,000 | 3,100 |
| 2007-08-06 | 296 | 298 | 294 | 297 | 72,000 | 2,970 |
| 2007-08-03 | 299 | 301 | 297 | 297 | 45,000 | 2,970 |
| 2007-08-02 | 300 | 301 | 298 | 299 | 66,000 | 2,990 |
| 2007-08-01 | 301 | 303 | 299 | 299 | 81,000 | 2,990 |
| 2007-07-31 | 305 | 305 | 299 | 301 | 72,000 | 3,010 |
| 2007-07-30 | 297 | 301 | 293 | 301 | 81,000 | 3,010 |
| 2007-07-27 | 295 | 300 | 295 | 297 | 125,000 | 2,970 |
| 2007-07-26 | 313 | 313 | 304 | 304 | 139,000 | 3,040 |
| 2007-07-25 | 310 | 311 | 305 | 308 | 78,000 | 3,080 |
| 2007-07-24 | 315 | 315 | 311 | 313 | 49,000 | 3,130 |
| 2007-07-23 | 315 | 315 | 313 | 313 | 64,000 | 3,130 |
| 2007-07-20 | 313 | 316 | 310 | 314 | 60,000 | 3,140 |
| 2007-07-19 | 310 | 313 | 310 | 312 | 46,000 | 3,120 |
| 2007-07-18 | 316 | 316 | 310 | 310 | 92,000 | 3,100 |
| 2007-07-17 | 314 | 315 | 314 | 314 | 62,000 | 3,140 |
| 2007-07-13 | 313 | 315 | 313 | 314 | 91,000 | 3,140 |
| 2007-07-12 | 315 | 316 | 312 | 313 | 158,000 | 3,130 |
| 2007-07-11 | 316 | 319 | 312 | 316 | 109,000 | 3,160 |
| 2007-07-10 | 317 | 320 | 317 | 320 | 83,000 | 3,200 |
| 2007-07-09 | 318 | 320 | 317 | 319 | 50,000 | 3,190 |
| 2007-07-06 | 318 | 318 | 315 | 317 | 177,000 | 3,170 |
| 2007-07-05 | 322 | 322 | 319 | 321 | 180,000 | 3,210 |
| 2007-07-04 | 316 | 318 | 315 | 316 | 95,000 | 3,160 |
| 2007-07-03 | 318 | 320 | 312 | 317 | 124,000 | 3,170 |
| 2007-07-02 | 319 | 322 | 318 | 320 | 95,000 | 3,200 |
| 2007-06-29 | 321 | 321 | 317 | 318 | 151,000 | 3,180 |
| 2007-06-28 | 313 | 318 | 313 | 316 | 83,000 | 3,160 |
| 2007-06-27 | 316 | 317 | 312 | 313 | 225,000 | 3,130 |
| 2007-06-26 | 326 | 326 | 313 | 316 | 312,000 | 3,160 |
| 2007-06-25 | 320 | 338 | 320 | 323 | 561,000 | 3,230 |
| 2007-06-22 | 323 | 323 | 318 | 321 | 87,000 | 3,210 |
| 2007-06-21 | 318 | 323 | 317 | 323 | 128,000 | 3,230 |
| 2007-06-20 | 323 | 325 | 319 | 320 | 79,000 | 3,200 |
| 2007-06-19 | 325 | 325 | 321 | 323 | 150,000 | 3,230 |
| 2007-06-18 | 323 | 326 | 321 | 324 | 148,000 | 3,240 |
| 2007-06-15 | 315 | 328 | 314 | 328 | 338,000 | 3,280 |
| 2007-06-14 | 313 | 313 | 311 | 313 | 130,000 | 3,130 |
| 2007-06-13 | 314 | 314 | 312 | 313 | 136,000 | 3,130 |
| 2007-06-12 | 316 | 317 | 315 | 315 | 116,000 | 3,150 |
| 2007-06-11 | 319 | 319 | 316 | 317 | 128,000 | 3,170 |
| 2007-06-08 | 318 | 319 | 315 | 316 | 206,000 | 3,160 |
| 2007-06-07 | 311 | 320 | 311 | 320 | 193,000 | 3,200 |
| 2007-06-06 | 316 | 318 | 310 | 312 | 478,000 | 3,120 |
| 2007-06-05 | 317 | 320 | 317 | 318 | 182,000 | 3,180 |
| 2007-06-04 | 314 | 320 | 313 | 320 | 296,000 | 3,200 |
| 2007-06-01 | 315 | 316 | 313 | 315 | 251,000 | 3,150 |
| 2007-05-31 | 307 | 311 | 307 | 311 | 270,000 | 3,110 |
| 2007-05-30 | 302 | 307 | 302 | 307 | 263,000 | 3,070 |
| 2007-05-29 | 300 | 303 | 299 | 302 | 181,000 | 3,020 |
| 2007-05-28 | 305 | 305 | 299 | 299 | 253,000 | 2,990 |
| 2007-05-25 | 309 | 309 | 304 | 306 | 337,000 | 3,060 |
| 2007-05-24 | 307 | 310 | 306 | 309 | 262,000 | 3,090 |
| 2007-05-23 | 304 | 309 | 304 | 309 | 377,000 | 3,090 |
| 2007-05-22 | 305 | 307 | 300 | 306 | 280,000 | 3,060 |
| 2007-05-21 | 299 | 303 | 296 | 303 | 255,000 | 3,030 |
| 2007-05-18 | 297 | 305 | 297 | 301 | 454,000 | 3,010 |
| 2007-05-17 | 310 | 313 | 293 | 296 | 610,000 | 2,960 |
| 2007-05-16 | 306 | 319 | 302 | 314 | 847,000 | 3,140 |
| 2007-05-15 | 324 | 325 | 316 | 317 | 381,000 | 3,170 |
| 2007-05-14 | 357 | 358 | 321 | 330 | 433,000 | 3,300 |
| 2007-05-11 | 355 | 358 | 351 | 354 | 188,000 | 3,540 |
| 2007-05-10 | 356 | 358 | 353 | 356 | 154,000 | 3,560 |
| 2007-05-09 | 347 | 357 | 346 | 356 | 405,000 | 3,560 |
| 2007-05-08 | 340 | 347 | 340 | 347 | 134,000 | 3,470 |
| 2007-05-07 | 342 | 346 | 339 | 345 | 112,000 | 3,450 |
| 2007-05-02 | 339 | 342 | 336 | 337 | 136,000 | 3,370 |
| 2007-05-01 | 343 | 345 | 340 | 340 | 103,000 | 3,400 |
| 2007-04-27 | 349 | 353 | 344 | 347 | 179,000 | 3,470 |
| 2007-04-26 | 352 | 353 | 348 | 351 | 114,000 | 3,510 |
| 2007-04-25 | 344 | 347 | 343 | 347 | 84,000 | 3,470 |
| 2007-04-24 | 347 | 350 | 344 | 349 | 140,000 | 3,490 |
| 2007-04-23 | 351 | 351 | 345 | 347 | 192,000 | 3,470 |
| 2007-04-20 | 346 | 348 | 345 | 348 | 131,000 | 3,480 |
| 2007-04-19 | 351 | 351 | 345 | 348 | 133,000 | 3,480 |
| 2007-04-18 | 346 | 354 | 346 | 352 | 128,000 | 3,520 |
| 2007-04-17 | 352 | 354 | 349 | 351 | 167,000 | 3,510 |
| 2007-04-16 | 347 | 358 | 347 | 354 | 218,000 | 3,540 |
| 2007-04-13 | 352 | 354 | 349 | 349 | 138,000 | 3,490 |
| 2007-04-12 | 356 | 356 | 352 | 354 | 91,000 | 3,540 |
| 2007-04-11 | 359 | 359 | 356 | 357 | 93,000 | 3,570 |
| 2007-04-10 | 359 | 360 | 358 | 359 | 111,000 | 3,590 |
| 2007-04-09 | 354 | 361 | 354 | 361 | 242,000 | 3,610 |
| 2007-04-06 | 356 | 358 | 352 | 354 | 114,000 | 3,540 |
| 2007-04-05 | 353 | 356 | 349 | 355 | 106,000 | 3,550 |
| 2007-04-04 | 352 | 356 | 351 | 356 | 302,000 | 3,560 |
| 2007-04-03 | 344 | 352 | 343 | 351 | 223,000 | 3,510 |
| 2007-04-02 | 354 | 360 | 346 | 348 | 267,000 | 3,480 |
| 2007-03-30 | 351 | 354 | 350 | 354 | 186,000 | 3,540 |
| 2007-03-29 | 348 | 350 | 345 | 348 | 138,000 | 3,480 |
| 2007-03-28 | 352 | 352 | 348 | 350 | 234,000 | 3,500 |
| 2007-03-27 | 354 | 354 | 349 | 351 | 132,000 | 3,510 |
| 2007-03-26 | 359 | 359 | 351 | 355 | 247,000 | 3,550 |
| 2007-03-23 | 349 | 353 | 346 | 353 | 299,000 | 3,530 |
| 2007-03-22 | 352 | 354 | 347 | 349 | 217,000 | 3,490 |
| 2007-03-20 | 351 | 354 | 346 | 348 | 154,000 | 3,480 |
| 2007-03-19 | 349 | 353 | 348 | 351 | 110,000 | 3,510 |
| 2007-03-16 | 351 | 356 | 345 | 350 | 271,000 | 3,500 |
| 2007-03-15 | 344 | 351 | 344 | 346 | 203,000 | 3,460 |
| 2007-03-14 | 347 | 348 | 342 | 342 | 152,000 | 3,420 |
| 2007-03-13 | 356 | 360 | 356 | 357 | 188,000 | 3,570 |
| 2007-03-12 | 358 | 360 | 355 | 357 | 158,000 | 3,570 |
| 2007-03-09 | 348 | 353 | 348 | 353 | 296,000 | 3,530 |
| 2007-03-08 | 342 | 350 | 342 | 349 | 121,000 | 3,490 |
| 2007-03-07 | 350 | 352 | 343 | 345 | 265,000 | 3,450 |
| 2007-03-06 | 331 | 345 | 330 | 342 | 275,000 | 3,420 |
| 2007-03-05 | 342 | 343 | 335 | 336 | 319,000 | 3,360 |
| 2007-03-02 | 347 | 348 | 344 | 346 | 224,000 | 3,460 |
| 2007-03-01 | 349 | 356 | 348 | 352 | 296,000 | 3,520 |
| 2007-02-28 | 336 | 353 | 336 | 351 | 428,000 | 3,510 |
| 2007-02-27 | 369 | 371 | 364 | 366 | 313,000 | 3,660 |
| 2007-02-26 | 367 | 369 | 362 | 367 | 400,000 | 3,670 |
| 2007-02-23 | 355 | 365 | 355 | 362 | 600,000 | 3,620 |
| 2007-02-22 | 355 | 357 | 351 | 355 | 304,000 | 3,550 |
| 2007-02-21 | 347 | 355 | 347 | 355 | 261,000 | 3,550 |
| 2007-02-20 | 351 | 351 | 348 | 349 | 154,000 | 3,490 |
| 2007-02-19 | 352 | 354 | 350 | 350 | 211,000 | 3,500 |
| 2007-02-16 | 352 | 355 | 350 | 351 | 230,000 | 3,510 |
| 2007-02-15 | 347 | 352 | 345 | 352 | 305,000 | 3,520 |
| 2007-02-14 | 344 | 348 | 344 | 345 | 241,000 | 3,450 |
| 2007-02-13 | 345 | 346 | 341 | 342 | 183,000 | 3,420 |
| 2007-02-09 | 337 | 344 | 337 | 342 | 197,000 | 3,420 |
| 2007-02-08 | 341 | 342 | 337 | 337 | 103,000 | 3,370 |
| 2007-02-07 | 341 | 343 | 336 | 341 | 265,000 | 3,410 |
| 2007-02-06 | 336 | 340 | 335 | 338 | 212,000 | 3,380 |
| 2007-02-05 | 347 | 347 | 328 | 332 | 762,000 | 3,320 |
| 2007-02-02 | 344 | 346 | 343 | 344 | 151,000 | 3,440 |
| 2007-02-01 | 337 | 344 | 336 | 344 | 190,000 | 3,440 |
| 2007-01-31 | 337 | 339 | 336 | 337 | 134,000 | 3,370 |
| 2007-01-30 | 342 | 343 | 338 | 340 | 161,000 | 3,400 |
| 2007-01-29 | 342 | 343 | 340 | 342 | 183,000 | 3,420 |
| 2007-01-26 | 338 | 342 | 337 | 341 | 167,000 | 3,410 |
| 2007-01-25 | 345 | 345 | 337 | 338 | 237,000 | 3,380 |
| 2007-01-24 | 341 | 346 | 340 | 344 | 180,000 | 3,440 |
| 2007-01-23 | 338 | 342 | 338 | 341 | 164,000 | 3,410 |
| 2007-01-22 | 342 | 343 | 340 | 341 | 164,000 | 3,410 |
| 2007-01-19 | 336 | 341 | 334 | 339 | 234,000 | 3,390 |
| 2007-01-18 | 335 | 336 | 333 | 334 | 164,000 | 3,340 |
| 2007-01-17 | 332 | 339 | 330 | 337 | 248,000 | 3,370 |
| 2007-01-16 | 331 | 332 | 329 | 331 | 157,000 | 3,310 |
| 2007-01-15 | 327 | 332 | 327 | 329 | 165,000 | 3,290 |
| 2007-01-12 | 323 | 328 | 323 | 326 | 204,000 | 3,260 |
| 2007-01-11 | 323 | 325 | 321 | 323 | 198,000 | 3,230 |
| 2007-01-10 | 326 | 326 | 320 | 320 | 139,000 | 3,200 |
| 2007-01-09 | 320 | 326 | 320 | 325 | 132,000 | 3,250 |
| 2007-01-05 | 322 | 326 | 322 | 324 | 245,000 | 3,240 |
| 2007-01-04 | 324 | 325 | 320 | 324 | 76,000 | 3,240 |
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