5210 日本山村硝子(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 184 | 186 | 184 | 184 | 45,000 | 1,840 |
| 2012-12-27 | 185 | 186 | 183 | 184 | 102,000 | 1,840 |
| 2012-12-26 | 184 | 185 | 183 | 184 | 65,000 | 1,840 |
| 2012-12-25 | 185 | 185 | 181 | 184 | 108,000 | 1,840 |
| 2012-12-21 | 183 | 185 | 183 | 185 | 58,000 | 1,850 |
| 2012-12-20 | 185 | 185 | 182 | 183 | 71,000 | 1,830 |
| 2012-12-19 | 182 | 185 | 180 | 185 | 98,000 | 1,850 |
| 2012-12-18 | 177 | 180 | 177 | 178 | 39,000 | 1,780 |
| 2012-12-17 | 176 | 177 | 174 | 176 | 60,000 | 1,760 |
| 2012-12-14 | 168 | 179 | 168 | 176 | 287,000 | 1,760 |
| 2012-12-13 | 174 | 176 | 167 | 168 | 206,000 | 1,680 |
| 2012-12-12 | 175 | 176 | 174 | 174 | 18,000 | 1,740 |
| 2012-12-11 | 176 | 176 | 175 | 175 | 14,000 | 1,750 |
| 2012-12-10 | 179 | 179 | 175 | 176 | 47,000 | 1,760 |
| 2012-12-07 | 177 | 179 | 177 | 177 | 30,000 | 1,770 |
| 2012-12-06 | 180 | 180 | 176 | 179 | 192,000 | 1,790 |
| 2012-12-05 | 176 | 180 | 176 | 180 | 127,000 | 1,800 |
| 2012-12-04 | 178 | 178 | 177 | 178 | 39,000 | 1,780 |
| 2012-12-03 | 178 | 179 | 176 | 179 | 37,000 | 1,790 |
| 2012-11-30 | 180 | 180 | 175 | 175 | 76,000 | 1,750 |
| 2012-11-29 | 180 | 182 | 179 | 181 | 28,000 | 1,810 |
| 2012-11-28 | 180 | 183 | 178 | 180 | 21,000 | 1,800 |
| 2012-11-27 | 180 | 180 | 178 | 179 | 72,000 | 1,790 |
| 2012-11-26 | 184 | 184 | 181 | 183 | 101,000 | 1,830 |
| 2012-11-22 | 180 | 184 | 179 | 184 | 96,000 | 1,840 |
| 2012-11-21 | 176 | 179 | 176 | 179 | 54,000 | 1,790 |
| 2012-11-20 | 178 | 178 | 175 | 176 | 36,000 | 1,760 |
| 2012-11-19 | 174 | 178 | 173 | 178 | 27,000 | 1,780 |
| 2012-11-16 | 176 | 177 | 174 | 177 | 32,000 | 1,770 |
| 2012-11-15 | 171 | 176 | 169 | 176 | 67,000 | 1,760 |
| 2012-11-14 | 165 | 172 | 164 | 172 | 79,000 | 1,720 |
| 2012-11-13 | 165 | 165 | 163 | 164 | 55,000 | 1,640 |
| 2012-11-12 | 166 | 166 | 163 | 163 | 33,000 | 1,630 |
| 2012-11-09 | 164 | 168 | 164 | 165 | 33,000 | 1,650 |
| 2012-11-08 | 166 | 169 | 165 | 165 | 51,000 | 1,650 |
| 2012-11-07 | 168 | 168 | 165 | 166 | 13,000 | 1,660 |
| 2012-11-06 | 166 | 167 | 165 | 165 | 32,000 | 1,650 |
| 2012-11-05 | 170 | 171 | 166 | 168 | 47,000 | 1,680 |
| 2012-11-02 | 174 | 174 | 171 | 173 | 40,000 | 1,730 |
| 2012-11-01 | 167 | 169 | 167 | 169 | 18,000 | 1,690 |
| 2012-10-31 | 169 | 172 | 166 | 166 | 129,000 | 1,660 |
| 2012-10-30 | 178 | 180 | 162 | 162 | 123,000 | 1,620 |
| 2012-10-29 | 182 | 182 | 181 | 181 | 19,000 | 1,810 |
| 2012-10-26 | 179 | 185 | 179 | 180 | 99,000 | 1,800 |
| 2012-10-25 | 177 | 182 | 177 | 182 | 52,000 | 1,820 |
| 2012-10-24 | 179 | 179 | 175 | 177 | 40,000 | 1,770 |
| 2012-10-23 | 182 | 182 | 179 | 180 | 28,000 | 1,800 |
| 2012-10-22 | 180 | 182 | 177 | 182 | 102,000 | 1,820 |
| 2012-10-19 | 176 | 181 | 175 | 181 | 86,000 | 1,810 |
| 2012-10-18 | 168 | 176 | 168 | 176 | 58,000 | 1,760 |
| 2012-10-17 | 172 | 172 | 168 | 169 | 105,000 | 1,690 |
| 2012-10-16 | 168 | 168 | 166 | 167 | 51,000 | 1,670 |
| 2012-10-15 | 163 | 166 | 163 | 166 | 44,000 | 1,660 |
| 2012-10-12 | 165 | 165 | 162 | 163 | 25,000 | 1,630 |
| 2012-10-11 | 165 | 165 | 162 | 162 | 92,000 | 1,620 |
| 2012-10-10 | 170 | 170 | 165 | 167 | 56,000 | 1,670 |
| 2012-10-09 | 172 | 173 | 170 | 171 | 47,000 | 1,710 |
| 2012-10-05 | 178 | 178 | 175 | 177 | 30,000 | 1,770 |
| 2012-10-04 | 181 | 181 | 177 | 177 | 34,000 | 1,770 |
| 2012-10-03 | 183 | 185 | 179 | 181 | 55,000 | 1,810 |
| 2012-10-02 | 185 | 187 | 183 | 185 | 43,000 | 1,850 |
| 2012-10-01 | 181 | 185 | 181 | 185 | 30,000 | 1,850 |
| 2012-09-28 | 190 | 192 | 187 | 187 | 36,000 | 1,870 |
| 2012-09-27 | 195 | 195 | 191 | 193 | 46,000 | 1,930 |
| 2012-09-26 | 188 | 196 | 187 | 196 | 91,000 | 1,960 |
| 2012-09-25 | 192 | 196 | 192 | 196 | 130,000 | 1,960 |
| 2012-09-24 | 189 | 190 | 185 | 188 | 113,000 | 1,880 |
| 2012-09-21 | 181 | 188 | 181 | 188 | 88,000 | 1,880 |
| 2012-09-20 | 179 | 182 | 175 | 179 | 38,000 | 1,790 |
| 2012-09-19 | 179 | 179 | 175 | 179 | 36,000 | 1,790 |
| 2012-09-18 | 176 | 180 | 176 | 180 | 30,000 | 1,800 |
| 2012-09-14 | 168 | 173 | 168 | 173 | 113,000 | 1,730 |
| 2012-09-13 | 175 | 175 | 169 | 169 | 20,000 | 1,690 |
| 2012-09-12 | 175 | 178 | 173 | 174 | 43,000 | 1,740 |
| 2012-09-11 | 168 | 179 | 168 | 177 | 25,000 | 1,770 |
| 2012-09-10 | 173 | 173 | 171 | 173 | 17,000 | 1,730 |
| 2012-09-07 | 173 | 173 | 172 | 173 | 27,000 | 1,730 |
| 2012-09-06 | 169 | 171 | 167 | 171 | 34,000 | 1,710 |
| 2012-09-05 | 170 | 171 | 168 | 169 | 24,000 | 1,690 |
| 2012-09-04 | 174 | 174 | 166 | 168 | 100,000 | 1,680 |
| 2012-09-03 | 177 | 178 | 175 | 175 | 48,000 | 1,750 |
| 2012-08-31 | 182 | 184 | 180 | 180 | 42,000 | 1,800 |
| 2012-08-30 | 186 | 187 | 183 | 183 | 16,000 | 1,830 |
| 2012-08-29 | 190 | 190 | 189 | 190 | 18,000 | 1,900 |
| 2012-08-28 | 188 | 190 | 188 | 190 | 38,000 | 1,900 |
| 2012-08-27 | 186 | 191 | 186 | 188 | 22,000 | 1,880 |
| 2012-08-24 | 191 | 192 | 190 | 191 | 64,000 | 1,910 |
| 2012-08-23 | 189 | 192 | 188 | 192 | 42,000 | 1,920 |
| 2012-08-22 | 187 | 190 | 184 | 190 | 57,000 | 1,900 |
| 2012-08-21 | 185 | 189 | 184 | 189 | 54,000 | 1,890 |
| 2012-08-20 | 183 | 184 | 182 | 183 | 26,000 | 1,830 |
| 2012-08-17 | 183 | 184 | 178 | 184 | 67,000 | 1,840 |
| 2012-08-16 | 180 | 183 | 180 | 183 | 26,000 | 1,830 |
| 2012-08-15 | 175 | 177 | 175 | 177 | 28,000 | 1,770 |
| 2012-08-14 | 174 | 175 | 174 | 175 | 23,000 | 1,750 |
| 2012-08-13 | 170 | 174 | 170 | 174 | 10,000 | 1,740 |
| 2012-08-10 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 2012-08-09 | 173 | 173 | 169 | 171 | 43,000 | 1,710 |
| 2012-08-08 | 168 | 173 | 168 | 173 | 36,000 | 1,730 |
| 2012-08-07 | 168 | 168 | 166 | 167 | 16,000 | 1,670 |
| 2012-08-06 | 166 | 168 | 166 | 168 | 17,000 | 1,680 |
| 2012-08-03 | 168 | 168 | 167 | 167 | 21,000 | 1,670 |
| 2012-08-02 | 168 | 171 | 168 | 168 | 22,000 | 1,680 |
| 2012-08-01 | 172 | 172 | 169 | 171 | 18,000 | 1,710 |
| 2012-07-31 | 173 | 173 | 171 | 172 | 15,000 | 1,720 |
| 2012-07-30 | 171 | 174 | 171 | 174 | 17,000 | 1,740 |
| 2012-07-27 | 168 | 171 | 168 | 171 | 47,000 | 1,710 |
| 2012-07-26 | 168 | 168 | 163 | 168 | 76,000 | 1,680 |
| 2012-07-25 | 160 | 164 | 160 | 164 | 68,000 | 1,640 |
| 2012-07-24 | 163 | 163 | 161 | 162 | 46,000 | 1,620 |
| 2012-07-23 | 166 | 167 | 163 | 163 | 93,000 | 1,630 |
| 2012-07-20 | 170 | 170 | 166 | 166 | 71,000 | 1,660 |
| 2012-07-19 | 168 | 170 | 168 | 168 | 33,000 | 1,680 |
| 2012-07-18 | 173 | 173 | 168 | 168 | 23,000 | 1,680 |
| 2012-07-17 | 175 | 175 | 170 | 170 | 26,000 | 1,700 |
| 2012-07-13 | 170 | 174 | 170 | 172 | 34,000 | 1,720 |
| 2012-07-12 | 173 | 173 | 170 | 172 | 47,000 | 1,720 |
| 2012-07-11 | 176 | 177 | 175 | 175 | 30,000 | 1,750 |
| 2012-07-10 | 181 | 184 | 177 | 177 | 79,000 | 1,770 |
| 2012-07-09 | 186 | 189 | 185 | 185 | 38,000 | 1,850 |
| 2012-07-06 | 190 | 192 | 187 | 187 | 185,000 | 1,870 |
| 2012-07-05 | 181 | 185 | 181 | 183 | 68,000 | 1,830 |
| 2012-07-04 | 181 | 182 | 179 | 181 | 124,000 | 1,810 |
| 2012-07-03 | 174 | 178 | 174 | 176 | 47,000 | 1,760 |
| 2012-07-02 | 176 | 176 | 173 | 173 | 42,000 | 1,730 |
| 2012-06-29 | 174 | 178 | 174 | 178 | 115,000 | 1,780 |
| 2012-06-28 | 176 | 177 | 175 | 177 | 71,000 | 1,770 |
| 2012-06-27 | 171 | 177 | 171 | 177 | 62,000 | 1,770 |
| 2012-06-26 | 173 | 173 | 169 | 169 | 109,000 | 1,690 |
| 2012-06-25 | 170 | 173 | 170 | 173 | 71,000 | 1,730 |
| 2012-06-22 | 170 | 172 | 169 | 169 | 74,000 | 1,690 |
| 2012-06-21 | 166 | 172 | 166 | 172 | 70,000 | 1,720 |
| 2012-06-20 | 165 | 167 | 163 | 166 | 59,000 | 1,660 |
| 2012-06-19 | 163 | 166 | 162 | 162 | 52,000 | 1,620 |
| 2012-06-18 | 164 | 165 | 163 | 163 | 26,000 | 1,630 |
| 2012-06-15 | 166 | 166 | 162 | 162 | 40,000 | 1,620 |
| 2012-06-14 | 167 | 167 | 165 | 165 | 20,000 | 1,650 |
| 2012-06-13 | 165 | 167 | 164 | 166 | 49,000 | 1,660 |
| 2012-06-12 | 164 | 164 | 161 | 163 | 73,000 | 1,630 |
| 2012-06-11 | 166 | 167 | 164 | 164 | 35,000 | 1,640 |
| 2012-06-08 | 167 | 167 | 164 | 165 | 91,000 | 1,650 |
| 2012-06-07 | 167 | 169 | 164 | 169 | 37,000 | 1,690 |
| 2012-06-06 | 165 | 167 | 162 | 166 | 75,000 | 1,660 |
| 2012-06-05 | 165 | 167 | 162 | 166 | 54,000 | 1,660 |
| 2012-06-04 | 168 | 169 | 164 | 165 | 71,000 | 1,650 |
| 2012-06-01 | 170 | 172 | 168 | 169 | 28,000 | 1,690 |
| 2012-05-31 | 165 | 172 | 165 | 172 | 91,000 | 1,720 |
| 2012-05-30 | 174 | 174 | 166 | 168 | 81,000 | 1,680 |
| 2012-05-29 | 173 | 177 | 170 | 177 | 44,000 | 1,770 |
| 2012-05-28 | 178 | 178 | 173 | 173 | 18,000 | 1,730 |
| 2012-05-25 | 181 | 181 | 176 | 178 | 80,000 | 1,780 |
| 2012-05-24 | 175 | 178 | 172 | 178 | 57,000 | 1,780 |
| 2012-05-23 | 174 | 175 | 173 | 175 | 83,000 | 1,750 |
| 2012-05-22 | 178 | 178 | 173 | 173 | 70,000 | 1,730 |
| 2012-05-21 | 172 | 175 | 172 | 173 | 50,000 | 1,730 |
| 2012-05-18 | 172 | 173 | 170 | 172 | 58,000 | 1,720 |
| 2012-05-17 | 174 | 174 | 172 | 174 | 68,000 | 1,740 |
| 2012-05-16 | 175 | 180 | 174 | 174 | 69,000 | 1,740 |
| 2012-05-15 | 175 | 176 | 172 | 174 | 54,000 | 1,740 |
| 2012-05-14 | 181 | 183 | 179 | 179 | 29,000 | 1,790 |
| 2012-05-11 | 188 | 188 | 181 | 181 | 54,000 | 1,810 |
| 2012-05-10 | 190 | 190 | 188 | 188 | 20,000 | 1,880 |
| 2012-05-09 | 194 | 195 | 191 | 191 | 34,000 | 1,910 |
| 2012-05-08 | 193 | 197 | 193 | 197 | 18,000 | 1,970 |
| 2012-05-07 | 194 | 194 | 193 | 193 | 26,000 | 1,930 |
| 2012-05-02 | 200 | 200 | 194 | 199 | 43,000 | 1,990 |
| 2012-05-01 | 198 | 199 | 197 | 197 | 57,000 | 1,970 |
| 2012-04-27 | 199 | 203 | 199 | 200 | 50,000 | 2,000 |
| 2012-04-26 | 203 | 203 | 201 | 202 | 79,000 | 2,020 |
| 2012-04-25 | 196 | 202 | 196 | 202 | 60,000 | 2,020 |
| 2012-04-24 | 197 | 198 | 195 | 195 | 40,000 | 1,950 |
| 2012-04-23 | 200 | 201 | 198 | 200 | 64,000 | 2,000 |
| 2012-04-20 | 196 | 199 | 196 | 199 | 33,000 | 1,990 |
| 2012-04-19 | 197 | 197 | 195 | 195 | 22,000 | 1,950 |
| 2012-04-18 | 192 | 198 | 192 | 197 | 89,000 | 1,970 |
| 2012-04-17 | 192 | 193 | 192 | 192 | 24,000 | 1,920 |
| 2012-04-16 | 190 | 192 | 190 | 192 | 30,000 | 1,920 |
| 2012-04-13 | 190 | 191 | 190 | 191 | 14,000 | 1,910 |
| 2012-04-12 | 192 | 192 | 190 | 190 | 27,000 | 1,900 |
| 2012-04-11 | 191 | 192 | 189 | 190 | 46,000 | 1,900 |
| 2012-04-10 | 194 | 194 | 193 | 193 | 19,000 | 1,930 |
| 2012-04-09 | 196 | 196 | 194 | 194 | 39,000 | 1,940 |
| 2012-04-06 | 195 | 196 | 193 | 196 | 40,000 | 1,960 |
| 2012-04-05 | 193 | 196 | 193 | 195 | 17,000 | 1,950 |
| 2012-04-04 | 200 | 200 | 195 | 195 | 73,000 | 1,950 |
| 2012-04-03 | 201 | 201 | 200 | 200 | 28,000 | 2,000 |
| 2012-04-02 | 204 | 204 | 202 | 202 | 100,000 | 2,020 |
| 2012-03-30 | 205 | 205 | 201 | 202 | 33,000 | 2,020 |
| 2012-03-29 | 203 | 204 | 202 | 203 | 46,000 | 2,030 |
| 2012-03-28 | 207 | 207 | 203 | 203 | 42,000 | 2,030 |
| 2012-03-27 | 205 | 208 | 204 | 208 | 75,000 | 2,080 |
| 2012-03-26 | 207 | 207 | 202 | 202 | 98,000 | 2,020 |
| 2012-03-23 | 201 | 204 | 201 | 204 | 93,000 | 2,040 |
| 2012-03-22 | 203 | 203 | 202 | 203 | 64,000 | 2,030 |
| 2012-03-21 | 206 | 206 | 201 | 201 | 105,000 | 2,010 |
| 2012-03-19 | 204 | 204 | 202 | 203 | 25,000 | 2,030 |
| 2012-03-16 | 205 | 205 | 203 | 203 | 59,000 | 2,030 |
| 2012-03-15 | 205 | 205 | 204 | 204 | 36,000 | 2,040 |
| 2012-03-14 | 204 | 206 | 203 | 203 | 41,000 | 2,030 |
| 2012-03-13 | 203 | 204 | 201 | 201 | 39,000 | 2,010 |
| 2012-03-12 | 206 | 206 | 203 | 203 | 18,000 | 2,030 |
| 2012-03-09 | 206 | 206 | 204 | 206 | 140,000 | 2,060 |
| 2012-03-08 | 205 | 205 | 202 | 202 | 32,000 | 2,020 |
| 2012-03-07 | 198 | 205 | 198 | 205 | 59,000 | 2,050 |
| 2012-03-06 | 202 | 203 | 199 | 199 | 39,000 | 1,990 |
| 2012-03-05 | 202 | 203 | 200 | 200 | 63,000 | 2,000 |
| 2012-03-02 | 200 | 203 | 199 | 203 | 78,000 | 2,030 |
| 2012-03-01 | 204 | 205 | 200 | 201 | 77,000 | 2,010 |
| 2012-02-29 | 206 | 210 | 201 | 203 | 75,000 | 2,030 |
| 2012-02-28 | 209 | 209 | 206 | 206 | 50,000 | 2,060 |
| 2012-02-27 | 211 | 213 | 206 | 209 | 76,000 | 2,090 |
| 2012-02-24 | 214 | 215 | 211 | 214 | 109,000 | 2,140 |
| 2012-02-23 | 209 | 212 | 209 | 211 | 63,000 | 2,110 |
| 2012-02-22 | 205 | 208 | 202 | 207 | 139,000 | 2,070 |
| 2012-02-21 | 205 | 205 | 201 | 205 | 52,000 | 2,050 |
| 2012-02-20 | 201 | 203 | 201 | 202 | 30,000 | 2,020 |
| 2012-02-17 | 203 | 203 | 201 | 202 | 52,000 | 2,020 |
| 2012-02-16 | 202 | 203 | 200 | 200 | 79,000 | 2,000 |
| 2012-02-15 | 203 | 205 | 202 | 202 | 76,000 | 2,020 |
| 2012-02-14 | 202 | 204 | 202 | 204 | 33,000 | 2,040 |
| 2012-02-13 | 202 | 204 | 201 | 202 | 75,000 | 2,020 |
| 2012-02-10 | 210 | 211 | 205 | 205 | 48,000 | 2,050 |
| 2012-02-09 | 205 | 211 | 202 | 208 | 77,000 | 2,080 |
| 2012-02-08 | 199 | 205 | 199 | 205 | 72,000 | 2,050 |
| 2012-02-07 | 203 | 209 | 201 | 207 | 51,000 | 2,070 |
| 2012-02-06 | 204 | 205 | 200 | 200 | 65,000 | 2,000 |
| 2012-02-03 | 211 | 211 | 204 | 204 | 29,000 | 2,040 |
| 2012-02-02 | 208 | 215 | 208 | 211 | 52,000 | 2,110 |
| 2012-02-01 | 205 | 212 | 205 | 208 | 21,000 | 2,080 |
| 2012-01-31 | 211 | 211 | 207 | 207 | 44,000 | 2,070 |
| 2012-01-30 | 210 | 212 | 207 | 209 | 25,000 | 2,090 |
| 2012-01-27 | 212 | 212 | 210 | 210 | 25,000 | 2,100 |
| 2012-01-26 | 214 | 215 | 211 | 215 | 66,000 | 2,150 |
| 2012-01-25 | 211 | 216 | 211 | 215 | 75,000 | 2,150 |
| 2012-01-24 | 212 | 213 | 212 | 213 | 15,000 | 2,130 |
| 2012-01-23 | 212 | 214 | 210 | 212 | 80,000 | 2,120 |
| 2012-01-20 | 207 | 211 | 206 | 211 | 107,000 | 2,110 |
| 2012-01-19 | 206 | 207 | 204 | 206 | 59,000 | 2,060 |
| 2012-01-18 | 204 | 206 | 203 | 205 | 69,000 | 2,050 |
| 2012-01-17 | 200 | 203 | 200 | 202 | 27,000 | 2,020 |
| 2012-01-16 | 199 | 201 | 199 | 201 | 23,000 | 2,010 |
| 2012-01-13 | 197 | 202 | 197 | 202 | 47,000 | 2,020 |
| 2012-01-12 | 200 | 200 | 197 | 197 | 28,000 | 1,970 |
| 2012-01-11 | 202 | 202 | 200 | 200 | 21,000 | 2,000 |
| 2012-01-10 | 200 | 202 | 199 | 202 | 55,000 | 2,020 |
| 2012-01-06 | 199 | 199 | 195 | 198 | 64,000 | 1,980 |
| 2012-01-05 | 199 | 199 | 197 | 198 | 35,000 | 1,980 |
| 2012-01-04 | 199 | 200 | 197 | 200 | 72,000 | 2,000 |
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