5210 日本山村硝子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 304 | 308 | 304 | 305 | 96,000 | 3,050 |
| 2009-12-29 | 310 | 310 | 304 | 304 | 112,000 | 3,040 |
| 2009-12-28 | 306 | 312 | 306 | 308 | 147,000 | 3,080 |
| 2009-12-25 | 310 | 310 | 306 | 306 | 103,000 | 3,060 |
| 2009-12-24 | 309 | 309 | 306 | 308 | 135,000 | 3,080 |
| 2009-12-22 | 306 | 309 | 305 | 307 | 173,000 | 3,070 |
| 2009-12-21 | 305 | 308 | 305 | 305 | 81,000 | 3,050 |
| 2009-12-18 | 304 | 308 | 303 | 308 | 152,000 | 3,080 |
| 2009-12-17 | 315 | 315 | 309 | 309 | 170,000 | 3,090 |
| 2009-12-16 | 311 | 317 | 311 | 315 | 341,000 | 3,150 |
| 2009-12-15 | 311 | 313 | 309 | 311 | 122,000 | 3,110 |
| 2009-12-14 | 311 | 313 | 309 | 312 | 171,000 | 3,120 |
| 2009-12-11 | 314 | 314 | 307 | 312 | 227,000 | 3,120 |
| 2009-12-10 | 306 | 313 | 305 | 310 | 384,000 | 3,100 |
| 2009-12-09 | 309 | 309 | 304 | 306 | 270,000 | 3,060 |
| 2009-12-08 | 306 | 308 | 305 | 306 | 106,000 | 3,060 |
| 2009-12-07 | 309 | 311 | 305 | 308 | 210,000 | 3,080 |
| 2009-12-04 | 304 | 305 | 300 | 304 | 154,000 | 3,040 |
| 2009-12-03 | 299 | 307 | 299 | 306 | 335,000 | 3,060 |
| 2009-12-02 | 300 | 303 | 295 | 298 | 168,000 | 2,980 |
| 2009-12-01 | 288 | 302 | 288 | 300 | 280,000 | 3,000 |
| 2009-11-30 | 285 | 292 | 284 | 290 | 329,000 | 2,900 |
| 2009-11-27 | 283 | 291 | 280 | 284 | 264,000 | 2,840 |
| 2009-11-26 | 290 | 293 | 286 | 290 | 336,000 | 2,900 |
| 2009-11-25 | 291 | 294 | 287 | 292 | 242,000 | 2,920 |
| 2009-11-24 | 295 | 297 | 288 | 291 | 216,000 | 2,910 |
| 2009-11-20 | 278 | 291 | 278 | 290 | 244,000 | 2,900 |
| 2009-11-19 | 280 | 283 | 276 | 283 | 258,000 | 2,830 |
| 2009-11-18 | 276 | 289 | 276 | 283 | 352,000 | 2,830 |
| 2009-11-17 | 292 | 292 | 277 | 277 | 460,000 | 2,770 |
| 2009-11-16 | 299 | 299 | 292 | 293 | 180,000 | 2,930 |
| 2009-11-13 | 300 | 303 | 294 | 298 | 172,000 | 2,980 |
| 2009-11-12 | 310 | 312 | 298 | 298 | 409,000 | 2,980 |
| 2009-11-11 | 298 | 309 | 297 | 309 | 727,000 | 3,090 |
| 2009-11-10 | 294 | 298 | 290 | 294 | 310,000 | 2,940 |
| 2009-11-09 | 299 | 299 | 290 | 291 | 289,000 | 2,910 |
| 2009-11-06 | 295 | 302 | 285 | 298 | 630,000 | 2,980 |
| 2009-11-05 | 290 | 299 | 284 | 294 | 527,000 | 2,940 |
| 2009-11-04 | 287 | 292 | 287 | 287 | 178,000 | 2,870 |
| 2009-11-02 | 289 | 293 | 287 | 289 | 174,000 | 2,890 |
| 2009-10-30 | 293 | 294 | 290 | 290 | 311,000 | 2,900 |
| 2009-10-29 | 284 | 292 | 282 | 292 | 445,000 | 2,920 |
| 2009-10-28 | 278 | 289 | 278 | 289 | 386,000 | 2,890 |
| 2009-10-27 | 284 | 293 | 281 | 282 | 207,000 | 2,820 |
| 2009-10-26 | 286 | 289 | 284 | 289 | 161,000 | 2,890 |
| 2009-10-23 | 285 | 288 | 282 | 285 | 268,000 | 2,850 |
| 2009-10-22 | 293 | 295 | 282 | 287 | 439,000 | 2,870 |
| 2009-10-21 | 284 | 292 | 283 | 291 | 297,000 | 2,910 |
| 2009-10-20 | 283 | 286 | 276 | 283 | 177,000 | 2,830 |
| 2009-10-19 | 273 | 283 | 272 | 282 | 193,000 | 2,820 |
| 2009-10-16 | 277 | 277 | 271 | 275 | 135,000 | 2,750 |
| 2009-10-15 | 282 | 283 | 274 | 276 | 181,000 | 2,760 |
| 2009-10-14 | 282 | 283 | 270 | 280 | 353,000 | 2,800 |
| 2009-10-13 | 290 | 290 | 282 | 285 | 222,000 | 2,850 |
| 2009-10-09 | 287 | 289 | 285 | 286 | 167,000 | 2,860 |
| 2009-10-08 | 290 | 294 | 285 | 287 | 301,000 | 2,870 |
| 2009-10-07 | 280 | 294 | 280 | 294 | 277,000 | 2,940 |
| 2009-10-06 | 285 | 286 | 276 | 279 | 210,000 | 2,790 |
| 2009-10-05 | 278 | 281 | 274 | 281 | 221,000 | 2,810 |
| 2009-10-02 | 282 | 284 | 276 | 277 | 306,000 | 2,770 |
| 2009-10-01 | 301 | 301 | 294 | 296 | 112,000 | 2,960 |
| 2009-09-30 | 294 | 300 | 291 | 300 | 156,000 | 3,000 |
| 2009-09-29 | 298 | 299 | 295 | 297 | 188,000 | 2,970 |
| 2009-09-28 | 295 | 297 | 291 | 294 | 267,000 | 2,940 |
| 2009-09-25 | 302 | 309 | 302 | 303 | 254,000 | 3,030 |
| 2009-09-24 | 298 | 305 | 297 | 305 | 518,000 | 3,050 |
| 2009-09-18 | 305 | 305 | 294 | 297 | 525,000 | 2,970 |
| 2009-09-17 | 297 | 305 | 295 | 304 | 323,000 | 3,040 |
| 2009-09-16 | 297 | 302 | 295 | 296 | 283,000 | 2,960 |
| 2009-09-15 | 302 | 303 | 289 | 294 | 325,000 | 2,940 |
| 2009-09-14 | 306 | 306 | 299 | 300 | 275,000 | 3,000 |
| 2009-09-11 | 306 | 315 | 304 | 309 | 740,000 | 3,090 |
| 2009-09-10 | 298 | 305 | 296 | 304 | 305,000 | 3,040 |
| 2009-09-09 | 295 | 301 | 294 | 294 | 494,000 | 2,940 |
| 2009-09-08 | 296 | 296 | 292 | 294 | 187,000 | 2,940 |
| 2009-09-07 | 290 | 298 | 290 | 292 | 146,000 | 2,920 |
| 2009-09-04 | 295 | 295 | 286 | 288 | 202,000 | 2,880 |
| 2009-09-03 | 294 | 298 | 293 | 294 | 180,000 | 2,940 |
| 2009-09-02 | 297 | 299 | 289 | 292 | 377,000 | 2,920 |
| 2009-09-01 | 300 | 303 | 297 | 301 | 510,000 | 3,010 |
| 2009-08-31 | 303 | 309 | 294 | 295 | 369,000 | 2,950 |
| 2009-08-28 | 314 | 314 | 302 | 302 | 548,000 | 3,020 |
| 2009-08-27 | 323 | 331 | 307 | 315 | 1,420,000 | 3,150 |
| 2009-08-26 | 293 | 297 | 292 | 294 | 218,000 | 2,940 |
| 2009-08-25 | 290 | 294 | 289 | 292 | 162,000 | 2,920 |
| 2009-08-24 | 289 | 295 | 289 | 291 | 148,000 | 2,910 |
| 2009-08-21 | 291 | 291 | 286 | 288 | 148,000 | 2,880 |
| 2009-08-20 | 287 | 295 | 285 | 293 | 203,000 | 2,930 |
| 2009-08-19 | 288 | 292 | 284 | 288 | 148,000 | 2,880 |
| 2009-08-18 | 280 | 290 | 280 | 287 | 132,000 | 2,870 |
| 2009-08-17 | 289 | 294 | 287 | 287 | 171,000 | 2,870 |
| 2009-08-14 | 291 | 295 | 289 | 290 | 217,000 | 2,900 |
| 2009-08-13 | 292 | 297 | 290 | 295 | 256,000 | 2,950 |
| 2009-08-12 | 289 | 296 | 285 | 292 | 409,000 | 2,920 |
| 2009-08-11 | 279 | 292 | 275 | 290 | 638,000 | 2,900 |
| 2009-08-10 | 275 | 281 | 272 | 278 | 754,000 | 2,780 |
| 2009-08-07 | 253 | 256 | 251 | 256 | 155,000 | 2,560 |
| 2009-08-06 | 249 | 257 | 249 | 255 | 84,000 | 2,550 |
| 2009-08-05 | 251 | 253 | 249 | 251 | 100,000 | 2,510 |
| 2009-08-04 | 258 | 259 | 249 | 251 | 186,000 | 2,510 |
| 2009-08-03 | 258 | 262 | 257 | 258 | 112,000 | 2,580 |
| 2009-07-31 | 263 | 263 | 260 | 261 | 85,000 | 2,610 |
| 2009-07-30 | 258 | 261 | 257 | 261 | 148,000 | 2,610 |
| 2009-07-29 | 258 | 264 | 258 | 260 | 100,000 | 2,600 |
| 2009-07-28 | 265 | 265 | 257 | 259 | 89,000 | 2,590 |
| 2009-07-27 | 260 | 265 | 259 | 263 | 157,000 | 2,630 |
| 2009-07-24 | 261 | 263 | 253 | 258 | 228,000 | 2,580 |
| 2009-07-23 | 259 | 262 | 257 | 258 | 284,000 | 2,580 |
| 2009-07-22 | 260 | 263 | 260 | 262 | 128,000 | 2,620 |
| 2009-07-21 | 258 | 265 | 257 | 261 | 165,000 | 2,610 |
| 2009-07-17 | 252 | 260 | 248 | 256 | 168,000 | 2,560 |
| 2009-07-16 | 258 | 259 | 253 | 253 | 135,000 | 2,530 |
| 2009-07-15 | 255 | 259 | 253 | 256 | 166,000 | 2,560 |
| 2009-07-14 | 258 | 263 | 254 | 259 | 211,000 | 2,590 |
| 2009-07-13 | 267 | 270 | 252 | 254 | 266,000 | 2,540 |
| 2009-07-10 | 253 | 268 | 252 | 266 | 494,000 | 2,660 |
| 2009-07-09 | 249 | 256 | 249 | 253 | 267,000 | 2,530 |
| 2009-07-08 | 255 | 255 | 250 | 251 | 199,000 | 2,510 |
| 2009-07-07 | 256 | 256 | 253 | 255 | 163,000 | 2,550 |
| 2009-07-06 | 259 | 259 | 255 | 256 | 228,000 | 2,560 |
| 2009-07-03 | 250 | 258 | 249 | 256 | 312,000 | 2,560 |
| 2009-07-02 | 244 | 258 | 242 | 255 | 435,000 | 2,550 |
| 2009-07-01 | 241 | 247 | 240 | 243 | 234,000 | 2,430 |
| 2009-06-30 | 246 | 246 | 240 | 243 | 190,000 | 2,430 |
| 2009-06-29 | 235 | 242 | 235 | 237 | 366,000 | 2,370 |
| 2009-06-26 | 235 | 235 | 228 | 233 | 428,000 | 2,330 |
| 2009-06-25 | 222 | 232 | 221 | 232 | 702,000 | 2,320 |
| 2009-06-24 | 209 | 223 | 209 | 221 | 241,000 | 2,210 |
| 2009-06-23 | 216 | 216 | 209 | 210 | 214,000 | 2,100 |
| 2009-06-22 | 214 | 219 | 213 | 216 | 163,000 | 2,160 |
| 2009-06-19 | 221 | 222 | 208 | 208 | 170,000 | 2,080 |
| 2009-06-18 | 223 | 223 | 219 | 223 | 69,000 | 2,230 |
| 2009-06-17 | 219 | 224 | 219 | 220 | 64,000 | 2,200 |
| 2009-06-16 | 223 | 226 | 220 | 221 | 157,000 | 2,210 |
| 2009-06-15 | 225 | 230 | 222 | 228 | 147,000 | 2,280 |
| 2009-06-12 | 229 | 231 | 227 | 227 | 223,000 | 2,270 |
| 2009-06-11 | 234 | 237 | 229 | 234 | 133,000 | 2,340 |
| 2009-06-10 | 232 | 234 | 230 | 233 | 84,000 | 2,330 |
| 2009-06-09 | 231 | 232 | 228 | 231 | 95,000 | 2,310 |
| 2009-06-08 | 227 | 233 | 227 | 231 | 155,000 | 2,310 |
| 2009-06-05 | 224 | 225 | 220 | 224 | 115,000 | 2,240 |
| 2009-06-04 | 223 | 224 | 222 | 222 | 89,000 | 2,220 |
| 2009-06-03 | 218 | 224 | 217 | 223 | 107,000 | 2,230 |
| 2009-06-02 | 224 | 224 | 218 | 218 | 103,000 | 2,180 |
| 2009-06-01 | 216 | 220 | 214 | 219 | 136,000 | 2,190 |
| 2009-05-29 | 210 | 217 | 207 | 212 | 150,000 | 2,120 |
| 2009-05-28 | 209 | 214 | 205 | 210 | 72,000 | 2,100 |
| 2009-05-27 | 209 | 211 | 207 | 209 | 102,000 | 2,090 |
| 2009-05-26 | 210 | 210 | 205 | 207 | 136,000 | 2,070 |
| 2009-05-25 | 205 | 210 | 205 | 207 | 122,000 | 2,070 |
| 2009-05-22 | 208 | 209 | 206 | 206 | 90,000 | 2,060 |
| 2009-05-21 | 207 | 208 | 204 | 208 | 64,000 | 2,080 |
| 2009-05-20 | 206 | 208 | 205 | 207 | 93,000 | 2,070 |
| 2009-05-19 | 204 | 207 | 203 | 207 | 73,000 | 2,070 |
| 2009-05-18 | 208 | 208 | 200 | 202 | 84,000 | 2,020 |
| 2009-05-15 | 209 | 210 | 207 | 208 | 62,000 | 2,080 |
| 2009-05-14 | 211 | 213 | 207 | 208 | 104,000 | 2,080 |
| 2009-05-13 | 217 | 222 | 215 | 216 | 191,000 | 2,160 |
| 2009-05-12 | 196 | 229 | 195 | 216 | 427,000 | 2,160 |
| 2009-05-11 | 201 | 201 | 197 | 197 | 21,000 | 1,970 |
| 2009-05-08 | 202 | 204 | 195 | 200 | 94,000 | 2,000 |
| 2009-05-07 | 198 | 201 | 196 | 200 | 119,000 | 2,000 |
| 2009-05-01 | 194 | 195 | 192 | 194 | 65,000 | 1,940 |
| 2009-04-30 | 193 | 196 | 192 | 192 | 72,000 | 1,920 |
| 2009-04-28 | 197 | 198 | 192 | 192 | 89,000 | 1,920 |
| 2009-04-27 | 200 | 201 | 195 | 195 | 62,000 | 1,950 |
| 2009-04-24 | 203 | 203 | 199 | 200 | 113,000 | 2,000 |
| 2009-04-23 | 196 | 198 | 190 | 197 | 119,000 | 1,970 |
| 2009-04-22 | 197 | 197 | 194 | 195 | 79,000 | 1,950 |
| 2009-04-21 | 198 | 198 | 191 | 197 | 107,000 | 1,970 |
| 2009-04-20 | 196 | 199 | 196 | 199 | 69,000 | 1,990 |
| 2009-04-17 | 195 | 199 | 195 | 198 | 49,000 | 1,980 |
| 2009-04-16 | 198 | 199 | 194 | 195 | 54,000 | 1,950 |
| 2009-04-15 | 195 | 198 | 194 | 197 | 72,000 | 1,970 |
| 2009-04-14 | 196 | 197 | 193 | 195 | 72,000 | 1,950 |
| 2009-04-13 | 195 | 198 | 194 | 194 | 58,000 | 1,940 |
| 2009-04-10 | 198 | 199 | 195 | 195 | 53,000 | 1,950 |
| 2009-04-09 | 195 | 200 | 194 | 197 | 56,000 | 1,970 |
| 2009-04-08 | 195 | 196 | 194 | 194 | 55,000 | 1,940 |
| 2009-04-07 | 200 | 200 | 195 | 195 | 79,000 | 1,950 |
| 2009-04-06 | 204 | 209 | 203 | 205 | 89,000 | 2,050 |
| 2009-04-03 | 213 | 213 | 205 | 208 | 71,000 | 2,080 |
| 2009-04-02 | 209 | 210 | 208 | 209 | 57,000 | 2,090 |
| 2009-04-01 | 204 | 207 | 202 | 205 | 80,000 | 2,050 |
| 2009-03-31 | 211 | 214 | 204 | 205 | 94,000 | 2,050 |
| 2009-03-30 | 210 | 217 | 210 | 211 | 119,000 | 2,110 |
| 2009-03-27 | 217 | 220 | 211 | 211 | 97,000 | 2,110 |
| 2009-03-26 | 210 | 216 | 206 | 216 | 63,000 | 2,160 |
| 2009-03-25 | 217 | 217 | 205 | 208 | 245,000 | 2,080 |
| 2009-03-24 | 212 | 213 | 210 | 212 | 133,000 | 2,120 |
| 2009-03-23 | 208 | 211 | 203 | 211 | 134,000 | 2,110 |
| 2009-03-19 | 204 | 204 | 195 | 198 | 79,000 | 1,980 |
| 2009-03-18 | 204 | 205 | 201 | 201 | 67,000 | 2,010 |
| 2009-03-17 | 209 | 209 | 202 | 203 | 69,000 | 2,030 |
| 2009-03-16 | 202 | 212 | 202 | 207 | 119,000 | 2,070 |
| 2009-03-13 | 189 | 199 | 189 | 194 | 198,000 | 1,940 |
| 2009-03-12 | 192 | 193 | 189 | 191 | 55,000 | 1,910 |
| 2009-03-11 | 199 | 200 | 192 | 193 | 88,000 | 1,930 |
| 2009-03-10 | 190 | 195 | 190 | 191 | 29,000 | 1,910 |
| 2009-03-09 | 197 | 199 | 189 | 195 | 119,000 | 1,950 |
| 2009-03-06 | 207 | 208 | 196 | 199 | 137,000 | 1,990 |
| 2009-03-05 | 209 | 210 | 207 | 208 | 100,000 | 2,080 |
| 2009-03-04 | 201 | 204 | 201 | 204 | 102,000 | 2,040 |
| 2009-03-03 | 200 | 205 | 200 | 201 | 105,000 | 2,010 |
| 2009-03-02 | 207 | 207 | 203 | 204 | 62,000 | 2,040 |
| 2009-02-27 | 204 | 210 | 202 | 210 | 67,000 | 2,100 |
| 2009-02-26 | 210 | 210 | 204 | 205 | 137,000 | 2,050 |
| 2009-02-25 | 196 | 209 | 196 | 209 | 147,000 | 2,090 |
| 2009-02-24 | 191 | 195 | 189 | 195 | 110,000 | 1,950 |
| 2009-02-23 | 192 | 194 | 188 | 189 | 132,000 | 1,890 |
| 2009-02-20 | 200 | 201 | 194 | 195 | 137,000 | 1,950 |
| 2009-02-19 | 199 | 200 | 195 | 199 | 96,000 | 1,990 |
| 2009-02-18 | 194 | 196 | 192 | 196 | 118,000 | 1,960 |
| 2009-02-17 | 192 | 196 | 192 | 194 | 68,000 | 1,940 |
| 2009-02-16 | 198 | 199 | 189 | 196 | 189,000 | 1,960 |
| 2009-02-13 | 194 | 198 | 194 | 197 | 96,000 | 1,970 |
| 2009-02-12 | 192 | 196 | 192 | 194 | 101,000 | 1,940 |
| 2009-02-10 | 202 | 204 | 197 | 197 | 98,000 | 1,970 |
| 2009-02-09 | 203 | 206 | 202 | 204 | 75,000 | 2,040 |
| 2009-02-06 | 207 | 210 | 207 | 208 | 75,000 | 2,080 |
| 2009-02-05 | 209 | 211 | 206 | 207 | 128,000 | 2,070 |
| 2009-02-04 | 207 | 209 | 204 | 209 | 175,000 | 2,090 |
| 2009-02-03 | 208 | 215 | 204 | 206 | 268,000 | 2,060 |
| 2009-02-02 | 209 | 212 | 206 | 210 | 184,000 | 2,100 |
| 2009-01-30 | 206 | 210 | 205 | 210 | 183,000 | 2,100 |
| 2009-01-29 | 209 | 210 | 206 | 210 | 165,000 | 2,100 |
| 2009-01-28 | 208 | 208 | 203 | 206 | 147,000 | 2,060 |
| 2009-01-27 | 202 | 209 | 202 | 208 | 144,000 | 2,080 |
| 2009-01-26 | 205 | 211 | 194 | 198 | 250,000 | 1,980 |
| 2009-01-23 | 201 | 203 | 200 | 203 | 104,000 | 2,030 |
| 2009-01-22 | 201 | 202 | 197 | 201 | 175,000 | 2,010 |
| 2009-01-21 | 195 | 200 | 195 | 196 | 102,000 | 1,960 |
| 2009-01-20 | 203 | 203 | 197 | 199 | 65,000 | 1,990 |
| 2009-01-19 | 203 | 203 | 202 | 203 | 76,000 | 2,030 |
| 2009-01-16 | 200 | 201 | 197 | 201 | 165,000 | 2,010 |
| 2009-01-15 | 190 | 198 | 189 | 197 | 145,000 | 1,970 |
| 2009-01-14 | 188 | 194 | 188 | 192 | 83,000 | 1,920 |
| 2009-01-13 | 195 | 195 | 187 | 187 | 112,000 | 1,870 |
| 2009-01-09 | 197 | 202 | 195 | 198 | 151,000 | 1,980 |
| 2009-01-08 | 195 | 198 | 191 | 196 | 97,000 | 1,960 |
| 2009-01-07 | 195 | 204 | 195 | 198 | 145,000 | 1,980 |
| 2009-01-06 | 199 | 199 | 193 | 194 | 117,000 | 1,940 |
| 2009-01-05 | 197 | 199 | 197 | 198 | 27,000 | 1,980 |
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