5210 日本山村硝子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 189 | 197 | 189 | 197 | 47,000 | 1,970 |
| 2008-12-29 | 190 | 192 | 189 | 192 | 47,000 | 1,920 |
| 2008-12-26 | 192 | 192 | 190 | 190 | 91,000 | 1,900 |
| 2008-12-25 | 181 | 187 | 181 | 187 | 57,000 | 1,870 |
| 2008-12-24 | 186 | 186 | 173 | 183 | 136,000 | 1,830 |
| 2008-12-22 | 183 | 189 | 183 | 186 | 146,000 | 1,860 |
| 2008-12-19 | 180 | 183 | 177 | 178 | 140,000 | 1,780 |
| 2008-12-18 | 180 | 184 | 179 | 184 | 90,000 | 1,840 |
| 2008-12-17 | 184 | 184 | 176 | 180 | 94,000 | 1,800 |
| 2008-12-16 | 185 | 185 | 171 | 179 | 246,000 | 1,790 |
| 2008-12-15 | 187 | 194 | 186 | 187 | 164,000 | 1,870 |
| 2008-12-12 | 195 | 198 | 181 | 185 | 358,000 | 1,850 |
| 2008-12-11 | 191 | 193 | 189 | 192 | 124,000 | 1,920 |
| 2008-12-10 | 200 | 200 | 191 | 196 | 196,000 | 1,960 |
| 2008-12-09 | 198 | 199 | 190 | 196 | 144,000 | 1,960 |
| 2008-12-08 | 197 | 198 | 192 | 197 | 272,000 | 1,970 |
| 2008-12-05 | 188 | 193 | 184 | 188 | 180,000 | 1,880 |
| 2008-12-04 | 189 | 196 | 186 | 188 | 219,000 | 1,880 |
| 2008-12-03 | 180 | 185 | 180 | 184 | 140,000 | 1,840 |
| 2008-12-02 | 179 | 186 | 177 | 180 | 130,000 | 1,800 |
| 2008-12-01 | 184 | 188 | 180 | 187 | 117,000 | 1,870 |
| 2008-11-28 | 184 | 185 | 178 | 181 | 160,000 | 1,810 |
| 2008-11-27 | 180 | 185 | 180 | 184 | 103,000 | 1,840 |
| 2008-11-26 | 191 | 191 | 176 | 179 | 272,000 | 1,790 |
| 2008-11-25 | 193 | 193 | 176 | 181 | 239,000 | 1,810 |
| 2008-11-21 | 169 | 182 | 160 | 182 | 229,000 | 1,820 |
| 2008-11-20 | 184 | 187 | 170 | 173 | 324,000 | 1,730 |
| 2008-11-19 | 184 | 187 | 182 | 183 | 168,000 | 1,830 |
| 2008-11-18 | 193 | 194 | 180 | 181 | 280,000 | 1,810 |
| 2008-11-17 | 190 | 203 | 188 | 195 | 132,000 | 1,950 |
| 2008-11-14 | 188 | 195 | 182 | 192 | 283,000 | 1,920 |
| 2008-11-13 | 191 | 193 | 182 | 184 | 346,000 | 1,840 |
| 2008-11-12 | 187 | 192 | 183 | 190 | 157,000 | 1,900 |
| 2008-11-11 | 192 | 193 | 185 | 187 | 179,000 | 1,870 |
| 2008-11-10 | 187 | 196 | 187 | 192 | 262,000 | 1,920 |
| 2008-11-07 | 200 | 200 | 180 | 183 | 400,000 | 1,830 |
| 2008-11-06 | 215 | 216 | 203 | 206 | 567,000 | 2,060 |
| 2008-11-05 | 207 | 215 | 206 | 215 | 462,000 | 2,150 |
| 2008-11-04 | 204 | 204 | 196 | 202 | 258,000 | 2,020 |
| 2008-10-31 | 198 | 204 | 195 | 195 | 661,000 | 1,950 |
| 2008-10-30 | 189 | 198 | 185 | 198 | 578,000 | 1,980 |
| 2008-10-29 | 195 | 195 | 180 | 189 | 638,000 | 1,890 |
| 2008-10-28 | 167 | 180 | 165 | 180 | 452,000 | 1,800 |
| 2008-10-27 | 179 | 183 | 172 | 172 | 562,000 | 1,720 |
| 2008-10-24 | 193 | 193 | 180 | 184 | 460,000 | 1,840 |
| 2008-10-23 | 177 | 188 | 168 | 188 | 437,000 | 1,880 |
| 2008-10-22 | 182 | 189 | 177 | 178 | 444,000 | 1,780 |
| 2008-10-21 | 176 | 183 | 176 | 182 | 363,000 | 1,820 |
| 2008-10-20 | 160 | 177 | 160 | 175 | 287,000 | 1,750 |
| 2008-10-17 | 141 | 156 | 141 | 156 | 448,000 | 1,560 |
| 2008-10-16 | 142 | 142 | 137 | 138 | 369,000 | 1,380 |
| 2008-10-15 | 148 | 148 | 141 | 147 | 271,000 | 1,470 |
| 2008-10-14 | 141 | 148 | 141 | 146 | 469,000 | 1,460 |
| 2008-10-10 | 138 | 138 | 131 | 133 | 246,000 | 1,330 |
| 2008-10-09 | 147 | 150 | 139 | 139 | 189,000 | 1,390 |
| 2008-10-08 | 155 | 158 | 139 | 139 | 252,000 | 1,390 |
| 2008-10-07 | 150 | 163 | 146 | 155 | 199,000 | 1,550 |
| 2008-10-06 | 173 | 173 | 163 | 164 | 125,000 | 1,640 |
| 2008-10-03 | 177 | 178 | 173 | 174 | 140,000 | 1,740 |
| 2008-10-02 | 185 | 185 | 177 | 178 | 109,000 | 1,780 |
| 2008-10-01 | 183 | 184 | 181 | 184 | 98,000 | 1,840 |
| 2008-09-30 | 175 | 185 | 174 | 180 | 203,000 | 1,800 |
| 2008-09-29 | 190 | 194 | 185 | 185 | 131,000 | 1,850 |
| 2008-09-26 | 189 | 195 | 187 | 189 | 244,000 | 1,890 |
| 2008-09-25 | 197 | 198 | 189 | 190 | 225,000 | 1,900 |
| 2008-09-24 | 209 | 209 | 199 | 203 | 209,000 | 2,030 |
| 2008-09-22 | 209 | 210 | 202 | 202 | 215,000 | 2,020 |
| 2008-09-19 | 203 | 205 | 201 | 204 | 234,000 | 2,040 |
| 2008-09-18 | 195 | 204 | 193 | 203 | 382,000 | 2,030 |
| 2008-09-17 | 189 | 198 | 187 | 198 | 248,000 | 1,980 |
| 2008-09-16 | 190 | 190 | 180 | 185 | 185,000 | 1,850 |
| 2008-09-12 | 189 | 195 | 188 | 195 | 188,000 | 1,950 |
| 2008-09-11 | 188 | 193 | 187 | 189 | 140,000 | 1,890 |
| 2008-09-10 | 192 | 195 | 188 | 188 | 204,000 | 1,880 |
| 2008-09-09 | 200 | 200 | 193 | 194 | 117,000 | 1,940 |
| 2008-09-08 | 197 | 202 | 197 | 198 | 185,000 | 1,980 |
| 2008-09-05 | 190 | 198 | 188 | 197 | 223,000 | 1,970 |
| 2008-09-04 | 206 | 206 | 198 | 200 | 302,000 | 2,000 |
| 2008-09-03 | 205 | 209 | 200 | 209 | 396,000 | 2,090 |
| 2008-09-02 | 209 | 214 | 202 | 205 | 724,000 | 2,050 |
| 2008-09-01 | 198 | 212 | 197 | 212 | 505,000 | 2,120 |
| 2008-08-29 | 198 | 199 | 194 | 198 | 196,000 | 1,980 |
| 2008-08-28 | 194 | 197 | 194 | 197 | 70,000 | 1,970 |
| 2008-08-27 | 199 | 199 | 194 | 195 | 129,000 | 1,950 |
| 2008-08-26 | 200 | 200 | 197 | 199 | 127,000 | 1,990 |
| 2008-08-25 | 197 | 200 | 197 | 200 | 162,000 | 2,000 |
| 2008-08-22 | 198 | 198 | 195 | 197 | 117,000 | 1,970 |
| 2008-08-21 | 195 | 198 | 194 | 196 | 142,000 | 1,960 |
| 2008-08-20 | 195 | 195 | 193 | 195 | 53,000 | 1,950 |
| 2008-08-19 | 195 | 196 | 193 | 195 | 103,000 | 1,950 |
| 2008-08-18 | 193 | 200 | 193 | 197 | 220,000 | 1,970 |
| 2008-08-15 | 192 | 193 | 191 | 193 | 76,000 | 1,930 |
| 2008-08-14 | 197 | 197 | 192 | 193 | 205,000 | 1,930 |
| 2008-08-13 | 189 | 202 | 188 | 197 | 430,000 | 1,970 |
| 2008-08-12 | 193 | 193 | 189 | 189 | 105,000 | 1,890 |
| 2008-08-11 | 193 | 196 | 192 | 193 | 168,000 | 1,930 |
| 2008-08-08 | 189 | 193 | 187 | 193 | 185,000 | 1,930 |
| 2008-08-07 | 194 | 195 | 188 | 189 | 278,000 | 1,890 |
| 2008-08-06 | 184 | 190 | 184 | 189 | 135,000 | 1,890 |
| 2008-08-05 | 183 | 186 | 183 | 184 | 94,000 | 1,840 |
| 2008-08-04 | 188 | 189 | 183 | 183 | 83,000 | 1,830 |
| 2008-08-01 | 189 | 191 | 186 | 187 | 109,000 | 1,870 |
| 2008-07-31 | 191 | 192 | 187 | 189 | 144,000 | 1,890 |
| 2008-07-30 | 187 | 190 | 187 | 189 | 127,000 | 1,890 |
| 2008-07-29 | 187 | 187 | 184 | 187 | 86,000 | 1,870 |
| 2008-07-28 | 192 | 192 | 188 | 188 | 55,000 | 1,880 |
| 2008-07-25 | 195 | 195 | 190 | 191 | 140,000 | 1,910 |
| 2008-07-24 | 188 | 194 | 188 | 194 | 155,000 | 1,940 |
| 2008-07-23 | 185 | 194 | 185 | 187 | 137,000 | 1,870 |
| 2008-07-22 | 187 | 187 | 183 | 187 | 160,000 | 1,870 |
| 2008-07-18 | 186 | 188 | 183 | 184 | 152,000 | 1,840 |
| 2008-07-17 | 188 | 188 | 184 | 184 | 124,000 | 1,840 |
| 2008-07-16 | 187 | 187 | 182 | 183 | 216,000 | 1,830 |
| 2008-07-15 | 190 | 191 | 184 | 186 | 196,000 | 1,860 |
| 2008-07-14 | 192 | 194 | 190 | 190 | 142,000 | 1,900 |
| 2008-07-11 | 194 | 195 | 190 | 190 | 154,000 | 1,900 |
| 2008-07-10 | 195 | 196 | 193 | 193 | 148,000 | 1,930 |
| 2008-07-09 | 197 | 199 | 195 | 195 | 86,000 | 1,950 |
| 2008-07-08 | 197 | 198 | 194 | 194 | 137,000 | 1,940 |
| 2008-07-07 | 197 | 198 | 196 | 197 | 73,000 | 1,970 |
| 2008-07-04 | 207 | 207 | 195 | 199 | 379,000 | 1,990 |
| 2008-07-03 | 197 | 197 | 195 | 197 | 112,000 | 1,970 |
| 2008-07-02 | 205 | 205 | 198 | 198 | 93,000 | 1,980 |
| 2008-07-01 | 204 | 206 | 200 | 204 | 378,000 | 2,040 |
| 2008-06-30 | 197 | 199 | 193 | 194 | 157,000 | 1,940 |
| 2008-06-27 | 199 | 200 | 197 | 198 | 217,000 | 1,980 |
| 2008-06-26 | 204 | 207 | 197 | 199 | 223,000 | 1,990 |
| 2008-06-25 | 201 | 203 | 198 | 203 | 124,000 | 2,030 |
| 2008-06-24 | 203 | 204 | 201 | 202 | 80,000 | 2,020 |
| 2008-06-23 | 203 | 203 | 201 | 201 | 117,000 | 2,010 |
| 2008-06-20 | 209 | 209 | 202 | 202 | 137,000 | 2,020 |
| 2008-06-19 | 211 | 211 | 205 | 205 | 134,000 | 2,050 |
| 2008-06-18 | 214 | 214 | 211 | 211 | 123,000 | 2,110 |
| 2008-06-17 | 213 | 214 | 210 | 213 | 102,000 | 2,130 |
| 2008-06-16 | 216 | 216 | 212 | 212 | 160,000 | 2,120 |
| 2008-06-13 | 215 | 216 | 213 | 215 | 163,000 | 2,150 |
| 2008-06-12 | 220 | 220 | 215 | 218 | 215,000 | 2,180 |
| 2008-06-11 | 221 | 221 | 217 | 219 | 102,000 | 2,190 |
| 2008-06-10 | 224 | 224 | 219 | 219 | 220,000 | 2,190 |
| 2008-06-09 | 218 | 223 | 216 | 220 | 134,000 | 2,200 |
| 2008-06-06 | 228 | 229 | 222 | 223 | 164,000 | 2,230 |
| 2008-06-05 | 224 | 226 | 221 | 226 | 128,000 | 2,260 |
| 2008-06-04 | 220 | 223 | 217 | 221 | 119,000 | 2,210 |
| 2008-06-03 | 220 | 221 | 217 | 218 | 69,000 | 2,180 |
| 2008-06-02 | 220 | 223 | 218 | 221 | 98,000 | 2,210 |
| 2008-05-30 | 216 | 220 | 216 | 220 | 108,000 | 2,200 |
| 2008-05-29 | 214 | 219 | 212 | 219 | 54,000 | 2,190 |
| 2008-05-28 | 217 | 217 | 212 | 213 | 82,000 | 2,130 |
| 2008-05-27 | 217 | 220 | 216 | 220 | 120,000 | 2,200 |
| 2008-05-26 | 223 | 223 | 212 | 214 | 173,000 | 2,140 |
| 2008-05-23 | 222 | 225 | 220 | 220 | 126,000 | 2,200 |
| 2008-05-22 | 222 | 226 | 218 | 226 | 151,000 | 2,260 |
| 2008-05-21 | 222 | 223 | 221 | 223 | 126,000 | 2,230 |
| 2008-05-20 | 222 | 226 | 222 | 224 | 103,000 | 2,240 |
| 2008-05-19 | 227 | 227 | 221 | 224 | 134,000 | 2,240 |
| 2008-05-16 | 218 | 219 | 217 | 218 | 76,000 | 2,180 |
| 2008-05-15 | 217 | 218 | 215 | 216 | 131,000 | 2,160 |
| 2008-05-14 | 213 | 213 | 210 | 212 | 138,000 | 2,120 |
| 2008-05-13 | 214 | 216 | 205 | 208 | 276,000 | 2,080 |
| 2008-05-12 | 214 | 221 | 210 | 217 | 165,000 | 2,170 |
| 2008-05-09 | 222 | 222 | 212 | 212 | 85,000 | 2,120 |
| 2008-05-08 | 220 | 225 | 220 | 223 | 83,000 | 2,230 |
| 2008-05-07 | 223 | 223 | 220 | 221 | 128,000 | 2,210 |
| 2008-05-02 | 218 | 219 | 216 | 218 | 96,000 | 2,180 |
| 2008-05-01 | 215 | 217 | 215 | 216 | 49,000 | 2,160 |
| 2008-04-30 | 218 | 218 | 215 | 217 | 49,000 | 2,170 |
| 2008-04-28 | 215 | 220 | 215 | 220 | 87,000 | 2,200 |
| 2008-04-25 | 218 | 219 | 208 | 215 | 263,000 | 2,150 |
| 2008-04-24 | 208 | 210 | 207 | 208 | 60,000 | 2,080 |
| 2008-04-23 | 204 | 208 | 204 | 208 | 100,000 | 2,080 |
| 2008-04-22 | 208 | 208 | 204 | 208 | 158,000 | 2,080 |
| 2008-04-21 | 203 | 205 | 202 | 205 | 97,000 | 2,050 |
| 2008-04-18 | 203 | 203 | 199 | 202 | 77,000 | 2,020 |
| 2008-04-17 | 201 | 203 | 199 | 201 | 90,000 | 2,010 |
| 2008-04-16 | 198 | 200 | 198 | 200 | 74,000 | 2,000 |
| 2008-04-15 | 199 | 199 | 196 | 198 | 56,000 | 1,980 |
| 2008-04-14 | 200 | 201 | 195 | 196 | 124,000 | 1,960 |
| 2008-04-11 | 199 | 203 | 199 | 202 | 61,000 | 2,020 |
| 2008-04-10 | 200 | 201 | 196 | 198 | 117,000 | 1,980 |
| 2008-04-09 | 202 | 204 | 200 | 200 | 78,000 | 2,000 |
| 2008-04-08 | 205 | 208 | 205 | 205 | 48,000 | 2,050 |
| 2008-04-07 | 204 | 209 | 204 | 209 | 70,000 | 2,090 |
| 2008-04-04 | 210 | 210 | 208 | 209 | 66,000 | 2,090 |
| 2008-04-03 | 213 | 213 | 208 | 212 | 85,000 | 2,120 |
| 2008-04-02 | 210 | 213 | 207 | 213 | 122,000 | 2,130 |
| 2008-04-01 | 208 | 210 | 203 | 208 | 143,000 | 2,080 |
| 2008-03-31 | 207 | 207 | 200 | 203 | 93,000 | 2,030 |
| 2008-03-28 | 201 | 209 | 201 | 208 | 66,000 | 2,080 |
| 2008-03-27 | 204 | 207 | 204 | 206 | 100,000 | 2,060 |
| 2008-03-26 | 205 | 210 | 201 | 201 | 130,000 | 2,010 |
| 2008-03-25 | 214 | 215 | 208 | 210 | 189,000 | 2,100 |
| 2008-03-24 | 210 | 211 | 204 | 204 | 121,000 | 2,040 |
| 2008-03-21 | 205 | 208 | 202 | 208 | 203,000 | 2,080 |
| 2008-03-19 | 197 | 200 | 196 | 198 | 101,000 | 1,980 |
| 2008-03-18 | 190 | 192 | 185 | 192 | 137,000 | 1,920 |
| 2008-03-17 | 190 | 191 | 186 | 190 | 96,000 | 1,900 |
| 2008-03-14 | 198 | 198 | 192 | 193 | 241,000 | 1,930 |
| 2008-03-13 | 201 | 203 | 196 | 196 | 125,000 | 1,960 |
| 2008-03-12 | 209 | 213 | 205 | 206 | 61,000 | 2,060 |
| 2008-03-11 | 198 | 207 | 198 | 207 | 111,000 | 2,070 |
| 2008-03-10 | 211 | 211 | 202 | 205 | 114,000 | 2,050 |
| 2008-03-07 | 213 | 215 | 211 | 212 | 82,000 | 2,120 |
| 2008-03-06 | 217 | 225 | 215 | 220 | 93,000 | 2,200 |
| 2008-03-05 | 218 | 219 | 214 | 215 | 73,000 | 2,150 |
| 2008-03-04 | 220 | 222 | 217 | 218 | 99,000 | 2,180 |
| 2008-03-03 | 221 | 224 | 215 | 220 | 111,000 | 2,200 |
| 2008-02-29 | 230 | 232 | 227 | 231 | 104,000 | 2,310 |
| 2008-02-28 | 233 | 236 | 228 | 233 | 171,000 | 2,330 |
| 2008-02-27 | 229 | 238 | 229 | 237 | 126,000 | 2,370 |
| 2008-02-26 | 233 | 239 | 224 | 226 | 158,000 | 2,260 |
| 2008-02-25 | 221 | 230 | 221 | 229 | 112,000 | 2,290 |
| 2008-02-22 | 221 | 222 | 219 | 221 | 85,000 | 2,210 |
| 2008-02-21 | 219 | 222 | 216 | 222 | 80,000 | 2,220 |
| 2008-02-20 | 223 | 223 | 214 | 214 | 82,000 | 2,140 |
| 2008-02-19 | 224 | 224 | 220 | 222 | 46,000 | 2,220 |
| 2008-02-18 | 225 | 226 | 220 | 222 | 71,000 | 2,220 |
| 2008-02-15 | 217 | 221 | 216 | 220 | 113,000 | 2,200 |
| 2008-02-14 | 215 | 219 | 213 | 218 | 92,000 | 2,180 |
| 2008-02-13 | 208 | 213 | 208 | 209 | 103,000 | 2,090 |
| 2008-02-12 | 212 | 212 | 205 | 207 | 80,000 | 2,070 |
| 2008-02-08 | 214 | 218 | 212 | 212 | 93,000 | 2,120 |
| 2008-02-07 | 218 | 220 | 210 | 214 | 115,000 | 2,140 |
| 2008-02-06 | 218 | 220 | 213 | 213 | 132,000 | 2,130 |
| 2008-02-05 | 224 | 229 | 224 | 228 | 102,000 | 2,280 |
| 2008-02-04 | 222 | 226 | 221 | 224 | 85,000 | 2,240 |
| 2008-02-01 | 220 | 222 | 219 | 220 | 70,000 | 2,200 |
| 2008-01-31 | 210 | 222 | 210 | 222 | 113,000 | 2,220 |
| 2008-01-30 | 217 | 218 | 211 | 214 | 160,000 | 2,140 |
| 2008-01-29 | 215 | 218 | 213 | 217 | 72,000 | 2,170 |
| 2008-01-28 | 211 | 223 | 211 | 212 | 99,000 | 2,120 |
| 2008-01-25 | 214 | 216 | 213 | 216 | 161,000 | 2,160 |
| 2008-01-24 | 198 | 204 | 198 | 204 | 155,000 | 2,040 |
| 2008-01-23 | 201 | 201 | 193 | 197 | 159,000 | 1,970 |
| 2008-01-22 | 202 | 202 | 193 | 193 | 192,000 | 1,930 |
| 2008-01-21 | 213 | 215 | 203 | 203 | 108,000 | 2,030 |
| 2008-01-18 | 198 | 210 | 198 | 209 | 129,000 | 2,090 |
| 2008-01-17 | 203 | 208 | 200 | 204 | 172,000 | 2,040 |
| 2008-01-16 | 202 | 203 | 195 | 196 | 178,000 | 1,960 |
| 2008-01-15 | 215 | 223 | 205 | 206 | 285,000 | 2,060 |
| 2008-01-11 | 224 | 224 | 218 | 218 | 133,000 | 2,180 |
| 2008-01-10 | 227 | 228 | 225 | 225 | 64,000 | 2,250 |
| 2008-01-09 | 221 | 231 | 219 | 226 | 226,000 | 2,260 |
| 2008-01-08 | 224 | 228 | 221 | 222 | 141,000 | 2,220 |
| 2008-01-07 | 224 | 227 | 221 | 226 | 178,000 | 2,260 |
| 2008-01-04 | 230 | 231 | 226 | 226 | 89,000 | 2,260 |
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
