5210 日本山村硝子(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 172 | 173 | 172 | 172 | 61,000 | 1,720 |
| 2014-12-29 | 174 | 174 | 172 | 172 | 93,000 | 1,720 |
| 2014-12-26 | 173 | 174 | 172 | 173 | 160,000 | 1,730 |
| 2014-12-25 | 170 | 174 | 168 | 174 | 352,000 | 1,740 |
| 2014-12-24 | 174 | 174 | 172 | 172 | 388,000 | 1,720 |
| 2014-12-22 | 167 | 173 | 166 | 170 | 410,000 | 1,700 |
| 2014-12-19 | 167 | 167 | 165 | 167 | 166,000 | 1,670 |
| 2014-12-18 | 164 | 168 | 164 | 165 | 261,000 | 1,650 |
| 2014-12-17 | 163 | 165 | 163 | 164 | 106,000 | 1,640 |
| 2014-12-16 | 164 | 165 | 163 | 163 | 164,000 | 1,630 |
| 2014-12-15 | 165 | 166 | 164 | 165 | 164,000 | 1,650 |
| 2014-12-12 | 166 | 168 | 166 | 166 | 367,000 | 1,660 |
| 2014-12-11 | 167 | 169 | 166 | 167 | 196,000 | 1,670 |
| 2014-12-10 | 166 | 169 | 166 | 168 | 202,000 | 1,680 |
| 2014-12-09 | 170 | 170 | 167 | 167 | 182,000 | 1,670 |
| 2014-12-08 | 175 | 175 | 170 | 170 | 378,000 | 1,700 |
| 2014-12-05 | 173 | 174 | 172 | 174 | 298,000 | 1,740 |
| 2014-12-04 | 172 | 173 | 171 | 173 | 141,000 | 1,730 |
| 2014-12-03 | 170 | 172 | 170 | 172 | 376,000 | 1,720 |
| 2014-12-02 | 168 | 170 | 167 | 170 | 109,000 | 1,700 |
| 2014-12-01 | 168 | 169 | 166 | 167 | 245,000 | 1,670 |
| 2014-11-28 | 167 | 168 | 166 | 167 | 83,000 | 1,670 |
| 2014-11-27 | 167 | 168 | 166 | 166 | 131,000 | 1,660 |
| 2014-11-26 | 167 | 168 | 166 | 167 | 190,000 | 1,670 |
| 2014-11-25 | 167 | 167 | 166 | 167 | 179,000 | 1,670 |
| 2014-11-21 | 166 | 167 | 165 | 166 | 193,000 | 1,660 |
| 2014-11-20 | 166 | 167 | 165 | 167 | 146,000 | 1,670 |
| 2014-11-19 | 166 | 167 | 165 | 166 | 123,000 | 1,660 |
| 2014-11-18 | 165 | 166 | 164 | 166 | 66,000 | 1,660 |
| 2014-11-17 | 168 | 168 | 164 | 164 | 133,000 | 1,640 |
| 2014-11-14 | 167 | 168 | 166 | 167 | 185,000 | 1,670 |
| 2014-11-13 | 166 | 167 | 164 | 166 | 251,000 | 1,660 |
| 2014-11-12 | 166 | 167 | 164 | 164 | 158,000 | 1,640 |
| 2014-11-11 | 165 | 166 | 165 | 165 | 85,000 | 1,650 |
| 2014-11-10 | 165 | 166 | 164 | 165 | 188,000 | 1,650 |
| 2014-11-07 | 166 | 167 | 165 | 167 | 247,000 | 1,670 |
| 2014-11-06 | 167 | 168 | 163 | 165 | 227,000 | 1,650 |
| 2014-11-05 | 169 | 170 | 167 | 168 | 181,000 | 1,680 |
| 2014-11-04 | 171 | 171 | 167 | 169 | 232,000 | 1,690 |
| 2014-10-31 | 163 | 168 | 163 | 168 | 328,000 | 1,680 |
| 2014-10-30 | 163 | 165 | 162 | 162 | 327,000 | 1,620 |
| 2014-10-29 | 162 | 164 | 161 | 163 | 186,000 | 1,630 |
| 2014-10-28 | 162 | 163 | 161 | 161 | 84,000 | 1,610 |
| 2014-10-27 | 162 | 163 | 159 | 162 | 229,000 | 1,620 |
| 2014-10-24 | 166 | 166 | 160 | 161 | 286,000 | 1,610 |
| 2014-10-23 | 163 | 165 | 163 | 163 | 63,000 | 1,630 |
| 2014-10-22 | 162 | 165 | 162 | 165 | 121,000 | 1,650 |
| 2014-10-21 | 162 | 163 | 161 | 161 | 116,000 | 1,610 |
| 2014-10-20 | 160 | 163 | 160 | 163 | 84,000 | 1,630 |
| 2014-10-17 | 160 | 162 | 158 | 158 | 135,000 | 1,580 |
| 2014-10-16 | 159 | 162 | 158 | 158 | 115,000 | 1,580 |
| 2014-10-15 | 160 | 163 | 160 | 162 | 160,000 | 1,620 |
| 2014-10-14 | 160 | 163 | 160 | 160 | 181,000 | 1,600 |
| 2014-10-10 | 162 | 163 | 161 | 162 | 123,000 | 1,620 |
| 2014-10-09 | 165 | 166 | 163 | 163 | 163,000 | 1,630 |
| 2014-10-08 | 165 | 166 | 165 | 165 | 154,000 | 1,650 |
| 2014-10-07 | 169 | 169 | 167 | 167 | 120,000 | 1,670 |
| 2014-10-06 | 169 | 170 | 168 | 169 | 75,000 | 1,690 |
| 2014-10-03 | 168 | 169 | 168 | 168 | 51,000 | 1,680 |
| 2014-10-02 | 173 | 174 | 168 | 168 | 253,000 | 1,680 |
| 2014-10-01 | 176 | 176 | 174 | 174 | 124,000 | 1,740 |
| 2014-09-30 | 178 | 180 | 174 | 175 | 358,000 | 1,750 |
| 2014-09-29 | 175 | 182 | 175 | 181 | 847,000 | 1,810 |
| 2014-09-26 | 172 | 174 | 171 | 172 | 85,000 | 1,720 |
| 2014-09-25 | 178 | 178 | 173 | 174 | 340,000 | 1,740 |
| 2014-09-24 | 170 | 171 | 170 | 170 | 88,000 | 1,700 |
| 2014-09-22 | 172 | 173 | 171 | 171 | 130,000 | 1,710 |
| 2014-09-19 | 171 | 172 | 171 | 172 | 160,000 | 1,720 |
| 2014-09-18 | 170 | 172 | 170 | 172 | 147,000 | 1,720 |
| 2014-09-17 | 171 | 171 | 170 | 170 | 62,000 | 1,700 |
| 2014-09-16 | 171 | 172 | 170 | 171 | 92,000 | 1,710 |
| 2014-09-12 | 171 | 171 | 170 | 170 | 204,000 | 1,700 |
| 2014-09-11 | 169 | 170 | 169 | 170 | 60,000 | 1,700 |
| 2014-09-10 | 168 | 169 | 167 | 169 | 100,000 | 1,690 |
| 2014-09-09 | 169 | 169 | 168 | 168 | 69,000 | 1,680 |
| 2014-09-08 | 168 | 170 | 168 | 169 | 149,000 | 1,690 |
| 2014-09-05 | 167 | 167 | 166 | 167 | 44,000 | 1,670 |
| 2014-09-04 | 167 | 167 | 166 | 167 | 72,000 | 1,670 |
| 2014-09-03 | 169 | 169 | 166 | 167 | 160,000 | 1,670 |
| 2014-09-02 | 168 | 171 | 167 | 168 | 346,000 | 1,680 |
| 2014-09-01 | 165 | 167 | 165 | 167 | 97,000 | 1,670 |
| 2014-08-29 | 163 | 166 | 163 | 165 | 91,000 | 1,650 |
| 2014-08-28 | 164 | 164 | 163 | 164 | 91,000 | 1,640 |
| 2014-08-27 | 165 | 166 | 163 | 164 | 193,000 | 1,640 |
| 2014-08-26 | 168 | 168 | 164 | 164 | 161,000 | 1,640 |
| 2014-08-25 | 167 | 168 | 165 | 168 | 78,000 | 1,680 |
| 2014-08-22 | 168 | 169 | 166 | 166 | 82,000 | 1,660 |
| 2014-08-21 | 168 | 169 | 166 | 169 | 125,000 | 1,690 |
| 2014-08-20 | 165 | 169 | 165 | 169 | 128,000 | 1,690 |
| 2014-08-19 | 167 | 168 | 167 | 167 | 52,000 | 1,670 |
| 2014-08-18 | 166 | 168 | 166 | 166 | 75,000 | 1,660 |
| 2014-08-15 | 166 | 168 | 166 | 167 | 46,000 | 1,670 |
| 2014-08-14 | 163 | 167 | 163 | 166 | 76,000 | 1,660 |
| 2014-08-13 | 163 | 165 | 162 | 163 | 91,000 | 1,630 |
| 2014-08-12 | 163 | 164 | 162 | 162 | 104,000 | 1,620 |
| 2014-08-11 | 161 | 164 | 161 | 163 | 70,000 | 1,630 |
| 2014-08-08 | 162 | 163 | 159 | 159 | 210,000 | 1,590 |
| 2014-08-07 | 162 | 163 | 162 | 163 | 50,000 | 1,630 |
| 2014-08-06 | 165 | 166 | 163 | 163 | 189,000 | 1,630 |
| 2014-08-05 | 166 | 166 | 165 | 165 | 68,000 | 1,650 |
| 2014-08-04 | 168 | 168 | 166 | 166 | 43,000 | 1,660 |
| 2014-08-01 | 167 | 168 | 167 | 167 | 66,000 | 1,670 |
| 2014-07-31 | 170 | 170 | 168 | 168 | 96,000 | 1,680 |
| 2014-07-30 | 170 | 170 | 168 | 170 | 74,000 | 1,700 |
| 2014-07-29 | 171 | 171 | 169 | 171 | 85,000 | 1,710 |
| 2014-07-28 | 170 | 171 | 169 | 171 | 37,000 | 1,710 |
| 2014-07-25 | 170 | 171 | 169 | 171 | 110,000 | 1,710 |
| 2014-07-24 | 169 | 170 | 167 | 168 | 82,000 | 1,680 |
| 2014-07-23 | 171 | 171 | 169 | 169 | 125,000 | 1,690 |
| 2014-07-22 | 172 | 172 | 169 | 171 | 254,000 | 1,710 |
| 2014-07-18 | 165 | 167 | 165 | 166 | 133,000 | 1,660 |
| 2014-07-17 | 168 | 168 | 165 | 167 | 161,000 | 1,670 |
| 2014-07-16 | 170 | 170 | 167 | 168 | 161,000 | 1,680 |
| 2014-07-15 | 170 | 171 | 169 | 170 | 130,000 | 1,700 |
| 2014-07-14 | 165 | 169 | 165 | 169 | 129,000 | 1,690 |
| 2014-07-11 | 165 | 166 | 164 | 165 | 93,000 | 1,650 |
| 2014-07-10 | 169 | 169 | 166 | 166 | 97,000 | 1,660 |
| 2014-07-09 | 170 | 170 | 168 | 169 | 58,000 | 1,690 |
| 2014-07-08 | 172 | 172 | 170 | 170 | 302,000 | 1,700 |
| 2014-07-07 | 168 | 171 | 168 | 170 | 302,000 | 1,700 |
| 2014-07-04 | 167 | 170 | 167 | 170 | 186,000 | 1,700 |
| 2014-07-03 | 167 | 168 | 166 | 168 | 129,000 | 1,680 |
| 2014-07-02 | 169 | 169 | 167 | 167 | 120,000 | 1,670 |
| 2014-07-01 | 169 | 169 | 166 | 168 | 207,000 | 1,680 |
| 2014-06-30 | 165 | 169 | 163 | 167 | 168,000 | 1,670 |
| 2014-06-27 | 167 | 168 | 163 | 164 | 279,000 | 1,640 |
| 2014-06-26 | 168 | 168 | 167 | 167 | 108,000 | 1,670 |
| 2014-06-25 | 167 | 168 | 166 | 167 | 147,000 | 1,670 |
| 2014-06-24 | 169 | 169 | 167 | 168 | 105,000 | 1,680 |
| 2014-06-23 | 171 | 171 | 168 | 169 | 236,000 | 1,690 |
| 2014-06-20 | 167 | 170 | 165 | 170 | 437,000 | 1,700 |
| 2014-06-19 | 163 | 166 | 163 | 166 | 362,000 | 1,660 |
| 2014-06-18 | 163 | 163 | 161 | 163 | 194,000 | 1,630 |
| 2014-06-17 | 161 | 163 | 161 | 163 | 136,000 | 1,630 |
| 2014-06-16 | 163 | 164 | 160 | 160 | 158,000 | 1,600 |
| 2014-06-13 | 162 | 164 | 160 | 163 | 352,000 | 1,630 |
| 2014-06-12 | 159 | 162 | 159 | 160 | 218,000 | 1,600 |
| 2014-06-11 | 159 | 160 | 158 | 159 | 129,000 | 1,590 |
| 2014-06-10 | 159 | 160 | 157 | 159 | 176,000 | 1,590 |
| 2014-06-09 | 159 | 160 | 158 | 158 | 192,000 | 1,580 |
| 2014-06-06 | 158 | 158 | 157 | 158 | 171,000 | 1,580 |
| 2014-06-05 | 158 | 158 | 157 | 157 | 245,000 | 1,570 |
| 2014-06-04 | 157 | 158 | 156 | 157 | 217,000 | 1,570 |
| 2014-06-03 | 156 | 159 | 156 | 156 | 511,000 | 1,560 |
| 2014-06-02 | 154 | 155 | 153 | 154 | 309,000 | 1,540 |
| 2014-05-30 | 154 | 156 | 151 | 154 | 1,073,000 | 1,540 |
| 2014-05-29 | 154 | 155 | 153 | 153 | 156,000 | 1,530 |
| 2014-05-28 | 155 | 156 | 153 | 154 | 353,000 | 1,540 |
| 2014-05-27 | 156 | 157 | 155 | 155 | 170,000 | 1,550 |
| 2014-05-26 | 156 | 156 | 154 | 155 | 199,000 | 1,550 |
| 2014-05-23 | 154 | 156 | 153 | 154 | 164,000 | 1,540 |
| 2014-05-22 | 152 | 154 | 152 | 154 | 154,000 | 1,540 |
| 2014-05-21 | 152 | 153 | 150 | 151 | 257,000 | 1,510 |
| 2014-05-20 | 155 | 155 | 152 | 153 | 159,000 | 1,530 |
| 2014-05-19 | 155 | 156 | 153 | 153 | 260,000 | 1,530 |
| 2014-05-16 | 159 | 159 | 153 | 155 | 734,000 | 1,550 |
| 2014-05-15 | 165 | 165 | 159 | 160 | 649,000 | 1,600 |
| 2014-05-14 | 169 | 169 | 164 | 165 | 269,000 | 1,650 |
| 2014-05-13 | 167 | 170 | 167 | 169 | 216,000 | 1,690 |
| 2014-05-12 | 167 | 169 | 166 | 166 | 91,000 | 1,660 |
| 2014-05-09 | 166 | 168 | 166 | 167 | 229,000 | 1,670 |
| 2014-05-08 | 168 | 170 | 168 | 168 | 69,000 | 1,680 |
| 2014-05-07 | 169 | 171 | 167 | 167 | 175,000 | 1,670 |
| 2014-05-02 | 172 | 173 | 169 | 169 | 66,000 | 1,690 |
| 2014-05-01 | 170 | 173 | 170 | 172 | 56,000 | 1,720 |
| 2014-04-30 | 172 | 173 | 169 | 170 | 81,000 | 1,700 |
| 2014-04-28 | 174 | 174 | 171 | 172 | 97,000 | 1,720 |
| 2014-04-25 | 173 | 176 | 172 | 176 | 130,000 | 1,760 |
| 2014-04-24 | 175 | 175 | 173 | 173 | 62,000 | 1,730 |
| 2014-04-23 | 173 | 175 | 173 | 174 | 53,000 | 1,740 |
| 2014-04-22 | 176 | 176 | 173 | 173 | 92,000 | 1,730 |
| 2014-04-21 | 174 | 176 | 174 | 175 | 48,000 | 1,750 |
| 2014-04-18 | 176 | 176 | 172 | 174 | 54,000 | 1,740 |
| 2014-04-17 | 173 | 177 | 171 | 174 | 88,000 | 1,740 |
| 2014-04-16 | 170 | 173 | 170 | 172 | 101,000 | 1,720 |
| 2014-04-15 | 170 | 171 | 169 | 169 | 81,000 | 1,690 |
| 2014-04-14 | 169 | 171 | 169 | 169 | 84,000 | 1,690 |
| 2014-04-11 | 171 | 172 | 170 | 170 | 96,000 | 1,700 |
| 2014-04-10 | 173 | 174 | 171 | 172 | 126,000 | 1,720 |
| 2014-04-09 | 176 | 176 | 172 | 172 | 92,000 | 1,720 |
| 2014-04-08 | 179 | 181 | 177 | 177 | 90,000 | 1,770 |
| 2014-04-07 | 183 | 183 | 180 | 182 | 107,000 | 1,820 |
| 2014-04-04 | 184 | 185 | 183 | 184 | 82,000 | 1,840 |
| 2014-04-03 | 186 | 187 | 185 | 185 | 150,000 | 1,850 |
| 2014-04-02 | 184 | 187 | 184 | 185 | 250,000 | 1,850 |
| 2014-04-01 | 182 | 184 | 181 | 184 | 187,000 | 1,840 |
| 2014-03-31 | 181 | 183 | 179 | 182 | 186,000 | 1,820 |
| 2014-03-28 | 179 | 181 | 178 | 181 | 208,000 | 1,810 |
| 2014-03-27 | 176 | 180 | 175 | 179 | 201,000 | 1,790 |
| 2014-03-26 | 177 | 178 | 175 | 176 | 320,000 | 1,760 |
| 2014-03-25 | 175 | 177 | 172 | 176 | 349,000 | 1,760 |
| 2014-03-24 | 175 | 177 | 171 | 173 | 307,000 | 1,730 |
| 2014-03-20 | 171 | 171 | 168 | 168 | 153,000 | 1,680 |
| 2014-03-19 | 171 | 175 | 170 | 170 | 218,000 | 1,700 |
| 2014-03-18 | 170 | 173 | 170 | 171 | 97,000 | 1,710 |
| 2014-03-17 | 170 | 172 | 167 | 168 | 216,000 | 1,680 |
| 2014-03-14 | 174 | 174 | 171 | 171 | 310,000 | 1,710 |
| 2014-03-13 | 173 | 175 | 173 | 174 | 61,000 | 1,740 |
| 2014-03-12 | 174 | 175 | 172 | 173 | 125,000 | 1,730 |
| 2014-03-11 | 176 | 177 | 172 | 174 | 291,000 | 1,740 |
| 2014-03-10 | 176 | 176 | 175 | 175 | 72,000 | 1,750 |
| 2014-03-07 | 176 | 176 | 174 | 175 | 109,000 | 1,750 |
| 2014-03-06 | 174 | 176 | 171 | 175 | 162,000 | 1,750 |
| 2014-03-05 | 173 | 176 | 172 | 173 | 180,000 | 1,730 |
| 2014-03-04 | 170 | 174 | 170 | 173 | 161,000 | 1,730 |
| 2014-03-03 | 170 | 171 | 168 | 171 | 212,000 | 1,710 |
| 2014-02-28 | 172 | 173 | 170 | 170 | 179,000 | 1,700 |
| 2014-02-27 | 170 | 171 | 169 | 170 | 112,000 | 1,700 |
| 2014-02-26 | 171 | 171 | 169 | 170 | 183,000 | 1,700 |
| 2014-02-25 | 170 | 172 | 170 | 172 | 149,000 | 1,720 |
| 2014-02-24 | 173 | 173 | 168 | 169 | 200,000 | 1,690 |
| 2014-02-21 | 170 | 172 | 169 | 171 | 96,000 | 1,710 |
| 2014-02-20 | 171 | 171 | 168 | 168 | 119,000 | 1,680 |
| 2014-02-19 | 172 | 172 | 170 | 171 | 87,000 | 1,710 |
| 2014-02-18 | 172 | 172 | 170 | 171 | 108,000 | 1,710 |
| 2014-02-17 | 169 | 171 | 168 | 170 | 61,000 | 1,700 |
| 2014-02-14 | 171 | 172 | 168 | 168 | 158,000 | 1,680 |
| 2014-02-13 | 173 | 173 | 169 | 170 | 132,000 | 1,700 |
| 2014-02-12 | 174 | 176 | 171 | 173 | 262,000 | 1,730 |
| 2014-02-10 | 175 | 176 | 171 | 171 | 123,000 | 1,710 |
| 2014-02-07 | 173 | 174 | 170 | 172 | 142,000 | 1,720 |
| 2014-02-06 | 167 | 169 | 166 | 168 | 178,000 | 1,680 |
| 2014-02-05 | 169 | 170 | 165 | 166 | 200,000 | 1,660 |
| 2014-02-04 | 173 | 174 | 163 | 165 | 728,000 | 1,650 |
| 2014-02-03 | 180 | 180 | 177 | 178 | 167,000 | 1,780 |
| 2014-01-31 | 186 | 186 | 180 | 183 | 256,000 | 1,830 |
| 2014-01-30 | 189 | 190 | 182 | 183 | 536,000 | 1,830 |
| 2014-01-29 | 179 | 181 | 179 | 181 | 152,000 | 1,810 |
| 2014-01-28 | 180 | 182 | 177 | 177 | 227,000 | 1,770 |
| 2014-01-27 | 181 | 183 | 180 | 180 | 227,000 | 1,800 |
| 2014-01-24 | 186 | 187 | 183 | 183 | 276,000 | 1,830 |
| 2014-01-23 | 190 | 192 | 187 | 187 | 138,000 | 1,870 |
| 2014-01-22 | 191 | 191 | 190 | 190 | 97,000 | 1,900 |
| 2014-01-21 | 192 | 192 | 190 | 191 | 96,000 | 1,910 |
| 2014-01-20 | 192 | 193 | 190 | 191 | 161,000 | 1,910 |
| 2014-01-17 | 189 | 191 | 188 | 190 | 155,000 | 1,900 |
| 2014-01-16 | 184 | 195 | 184 | 189 | 744,000 | 1,890 |
| 2014-01-15 | 184 | 185 | 183 | 184 | 132,000 | 1,840 |
| 2014-01-14 | 184 | 186 | 182 | 183 | 190,000 | 1,830 |
| 2014-01-10 | 183 | 185 | 183 | 184 | 175,000 | 1,840 |
| 2014-01-09 | 184 | 186 | 182 | 185 | 229,000 | 1,850 |
| 2014-01-08 | 184 | 185 | 182 | 185 | 126,000 | 1,850 |
| 2014-01-07 | 185 | 185 | 182 | 183 | 158,000 | 1,830 |
| 2014-01-06 | 185 | 187 | 185 | 185 | 134,000 | 1,850 |
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