5210 日本山村硝子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 182 | 183 | 182 | 183 | 36,000 | 1,830 |
| 2015-12-29 | 181 | 182 | 179 | 182 | 106,000 | 1,820 |
| 2015-12-28 | 179 | 182 | 179 | 181 | 83,000 | 1,810 |
| 2015-12-25 | 181 | 181 | 177 | 178 | 397,000 | 1,780 |
| 2015-12-24 | 182 | 182 | 179 | 180 | 223,000 | 1,800 |
| 2015-12-22 | 184 | 184 | 182 | 182 | 147,000 | 1,820 |
| 2015-12-21 | 179 | 183 | 178 | 182 | 178,000 | 1,820 |
| 2015-12-18 | 185 | 185 | 181 | 183 | 261,000 | 1,830 |
| 2015-12-17 | 185 | 187 | 184 | 185 | 135,000 | 1,850 |
| 2015-12-16 | 184 | 185 | 182 | 185 | 170,000 | 1,850 |
| 2015-12-15 | 185 | 185 | 181 | 183 | 160,000 | 1,830 |
| 2015-12-14 | 180 | 184 | 179 | 183 | 257,000 | 1,830 |
| 2015-12-11 | 182 | 184 | 182 | 184 | 159,000 | 1,840 |
| 2015-12-10 | 184 | 185 | 181 | 182 | 141,000 | 1,820 |
| 2015-12-09 | 185 | 186 | 183 | 184 | 322,000 | 1,840 |
| 2015-12-08 | 192 | 193 | 185 | 186 | 484,000 | 1,860 |
| 2015-12-07 | 189 | 193 | 189 | 192 | 353,000 | 1,920 |
| 2015-12-04 | 189 | 189 | 188 | 189 | 174,000 | 1,890 |
| 2015-12-03 | 190 | 191 | 188 | 190 | 141,000 | 1,900 |
| 2015-12-02 | 188 | 191 | 187 | 190 | 190,000 | 1,900 |
| 2015-12-01 | 186 | 189 | 186 | 188 | 127,000 | 1,880 |
| 2015-11-30 | 188 | 188 | 186 | 186 | 61,000 | 1,860 |
| 2015-11-27 | 186 | 188 | 186 | 187 | 68,000 | 1,870 |
| 2015-11-26 | 188 | 189 | 186 | 186 | 151,000 | 1,860 |
| 2015-11-25 | 187 | 188 | 186 | 187 | 147,000 | 1,870 |
| 2015-11-24 | 188 | 188 | 186 | 188 | 144,000 | 1,880 |
| 2015-11-20 | 185 | 188 | 185 | 188 | 142,000 | 1,880 |
| 2015-11-19 | 187 | 187 | 184 | 186 | 105,000 | 1,860 |
| 2015-11-18 | 187 | 187 | 185 | 186 | 70,000 | 1,860 |
| 2015-11-17 | 186 | 187 | 185 | 187 | 98,000 | 1,870 |
| 2015-11-16 | 183 | 186 | 183 | 185 | 219,000 | 1,850 |
| 2015-11-13 | 188 | 189 | 185 | 186 | 267,000 | 1,860 |
| 2015-11-12 | 187 | 193 | 186 | 189 | 703,000 | 1,890 |
| 2015-11-11 | 185 | 188 | 185 | 187 | 143,000 | 1,870 |
| 2015-11-10 | 186 | 188 | 185 | 186 | 126,000 | 1,860 |
| 2015-11-09 | 181 | 187 | 181 | 187 | 188,000 | 1,870 |
| 2015-11-06 | 181 | 182 | 179 | 182 | 157,000 | 1,820 |
| 2015-11-05 | 181 | 183 | 181 | 181 | 91,000 | 1,810 |
| 2015-11-04 | 183 | 183 | 180 | 181 | 115,000 | 1,810 |
| 2015-11-02 | 182 | 183 | 180 | 180 | 103,000 | 1,800 |
| 2015-10-30 | 181 | 184 | 181 | 183 | 137,000 | 1,830 |
| 2015-10-29 | 182 | 183 | 181 | 181 | 82,000 | 1,810 |
| 2015-10-28 | 181 | 182 | 180 | 182 | 72,000 | 1,820 |
| 2015-10-27 | 181 | 181 | 180 | 181 | 48,000 | 1,810 |
| 2015-10-26 | 181 | 182 | 180 | 181 | 233,000 | 1,810 |
| 2015-10-23 | 181 | 181 | 179 | 181 | 83,000 | 1,810 |
| 2015-10-22 | 181 | 182 | 179 | 179 | 93,000 | 1,790 |
| 2015-10-21 | 175 | 181 | 175 | 181 | 159,000 | 1,810 |
| 2015-10-20 | 177 | 177 | 175 | 175 | 79,000 | 1,750 |
| 2015-10-19 | 179 | 179 | 175 | 176 | 85,000 | 1,760 |
| 2015-10-16 | 181 | 181 | 177 | 178 | 112,000 | 1,780 |
| 2015-10-15 | 178 | 181 | 178 | 180 | 93,000 | 1,800 |
| 2015-10-14 | 181 | 182 | 178 | 180 | 305,000 | 1,800 |
| 2015-10-13 | 177 | 177 | 175 | 176 | 93,000 | 1,760 |
| 2015-10-09 | 174 | 177 | 174 | 177 | 141,000 | 1,770 |
| 2015-10-08 | 176 | 176 | 173 | 174 | 123,000 | 1,740 |
| 2015-10-07 | 176 | 176 | 173 | 176 | 258,000 | 1,760 |
| 2015-10-06 | 177 | 179 | 175 | 176 | 133,000 | 1,760 |
| 2015-10-05 | 175 | 175 | 174 | 175 | 87,000 | 1,750 |
| 2015-10-02 | 171 | 176 | 171 | 176 | 117,000 | 1,760 |
| 2015-10-01 | 173 | 174 | 171 | 174 | 70,000 | 1,740 |
| 2015-09-30 | 168 | 173 | 167 | 173 | 146,000 | 1,730 |
| 2015-09-29 | 174 | 174 | 165 | 165 | 350,000 | 1,650 |
| 2015-09-28 | 178 | 178 | 173 | 174 | 221,000 | 1,740 |
| 2015-09-25 | 178 | 179 | 176 | 179 | 276,000 | 1,790 |
| 2015-09-24 | 180 | 180 | 176 | 176 | 211,000 | 1,760 |
| 2015-09-18 | 180 | 181 | 178 | 180 | 152,000 | 1,800 |
| 2015-09-17 | 181 | 181 | 178 | 180 | 153,000 | 1,800 |
| 2015-09-16 | 181 | 181 | 178 | 179 | 130,000 | 1,790 |
| 2015-09-15 | 180 | 182 | 179 | 180 | 105,000 | 1,800 |
| 2015-09-14 | 180 | 182 | 178 | 179 | 221,000 | 1,790 |
| 2015-09-11 | 181 | 183 | 179 | 180 | 304,000 | 1,800 |
| 2015-09-10 | 181 | 182 | 179 | 180 | 89,000 | 1,800 |
| 2015-09-09 | 182 | 185 | 181 | 185 | 103,000 | 1,850 |
| 2015-09-08 | 181 | 183 | 179 | 179 | 106,000 | 1,790 |
| 2015-09-07 | 176 | 181 | 174 | 181 | 193,000 | 1,810 |
| 2015-09-04 | 180 | 181 | 175 | 178 | 221,000 | 1,780 |
| 2015-09-03 | 181 | 182 | 179 | 180 | 95,000 | 1,800 |
| 2015-09-02 | 175 | 181 | 175 | 180 | 209,000 | 1,800 |
| 2015-09-01 | 185 | 185 | 176 | 177 | 168,000 | 1,770 |
| 2015-08-31 | 182 | 185 | 181 | 182 | 212,000 | 1,820 |
| 2015-08-28 | 179 | 183 | 179 | 183 | 171,000 | 1,830 |
| 2015-08-27 | 182 | 182 | 176 | 177 | 182,000 | 1,770 |
| 2015-08-26 | 174 | 180 | 172 | 178 | 342,000 | 1,780 |
| 2015-08-25 | 178 | 182 | 170 | 172 | 483,000 | 1,720 |
| 2015-08-24 | 188 | 192 | 182 | 183 | 570,000 | 1,830 |
| 2015-08-21 | 184 | 189 | 184 | 188 | 587,000 | 1,880 |
| 2015-08-20 | 188 | 190 | 186 | 187 | 190,000 | 1,870 |
| 2015-08-19 | 190 | 191 | 187 | 189 | 176,000 | 1,890 |
| 2015-08-18 | 189 | 191 | 188 | 191 | 200,000 | 1,910 |
| 2015-08-17 | 186 | 187 | 186 | 187 | 139,000 | 1,870 |
| 2015-08-14 | 186 | 186 | 182 | 185 | 526,000 | 1,850 |
| 2015-08-13 | 191 | 191 | 184 | 185 | 646,000 | 1,850 |
| 2015-08-12 | 197 | 197 | 190 | 190 | 661,000 | 1,900 |
| 2015-08-11 | 208 | 208 | 196 | 200 | 1,179,000 | 2,000 |
| 2015-08-10 | 190 | 191 | 187 | 190 | 337,000 | 1,900 |
| 2015-08-07 | 187 | 190 | 186 | 190 | 265,000 | 1,900 |
| 2015-08-06 | 186 | 187 | 185 | 186 | 172,000 | 1,860 |
| 2015-08-05 | 186 | 186 | 183 | 186 | 151,000 | 1,860 |
| 2015-08-04 | 188 | 188 | 185 | 186 | 118,000 | 1,860 |
| 2015-08-03 | 184 | 188 | 183 | 186 | 179,000 | 1,860 |
| 2015-07-31 | 183 | 184 | 183 | 184 | 53,000 | 1,840 |
| 2015-07-30 | 184 | 185 | 181 | 184 | 179,000 | 1,840 |
| 2015-07-29 | 185 | 185 | 181 | 184 | 149,000 | 1,840 |
| 2015-07-28 | 183 | 186 | 183 | 183 | 199,000 | 1,830 |
| 2015-07-27 | 183 | 185 | 183 | 183 | 142,000 | 1,830 |
| 2015-07-24 | 186 | 187 | 183 | 185 | 200,000 | 1,850 |
| 2015-07-23 | 185 | 186 | 182 | 186 | 302,000 | 1,860 |
| 2015-07-22 | 184 | 184 | 181 | 182 | 286,000 | 1,820 |
| 2015-07-21 | 184 | 186 | 182 | 186 | 294,000 | 1,860 |
| 2015-07-17 | 186 | 186 | 182 | 183 | 278,000 | 1,830 |
| 2015-07-16 | 186 | 187 | 185 | 185 | 100,000 | 1,850 |
| 2015-07-15 | 190 | 190 | 184 | 184 | 218,000 | 1,840 |
| 2015-07-14 | 187 | 189 | 187 | 189 | 167,000 | 1,890 |
| 2015-07-13 | 183 | 185 | 183 | 185 | 103,000 | 1,850 |
| 2015-07-10 | 183 | 184 | 179 | 181 | 176,000 | 1,810 |
| 2015-07-09 | 180 | 182 | 169 | 180 | 586,000 | 1,800 |
| 2015-07-08 | 190 | 190 | 180 | 182 | 609,000 | 1,820 |
| 2015-07-07 | 187 | 192 | 187 | 190 | 297,000 | 1,900 |
| 2015-07-06 | 188 | 189 | 186 | 186 | 245,000 | 1,860 |
| 2015-07-03 | 191 | 192 | 189 | 190 | 153,000 | 1,900 |
| 2015-07-02 | 191 | 193 | 190 | 191 | 203,000 | 1,910 |
| 2015-07-01 | 190 | 193 | 187 | 189 | 218,000 | 1,890 |
| 2015-06-30 | 189 | 193 | 188 | 189 | 152,000 | 1,890 |
| 2015-06-29 | 192 | 193 | 189 | 189 | 276,000 | 1,890 |
| 2015-06-26 | 201 | 201 | 195 | 196 | 360,000 | 1,960 |
| 2015-06-25 | 200 | 202 | 200 | 201 | 328,000 | 2,010 |
| 2015-06-24 | 197 | 202 | 196 | 202 | 348,000 | 2,020 |
| 2015-06-23 | 190 | 199 | 187 | 199 | 696,000 | 1,990 |
| 2015-06-22 | 194 | 194 | 183 | 187 | 593,000 | 1,870 |
| 2015-06-19 | 195 | 196 | 192 | 192 | 304,000 | 1,920 |
| 2015-06-18 | 194 | 196 | 190 | 192 | 429,000 | 1,920 |
| 2015-06-17 | 196 | 197 | 194 | 194 | 171,000 | 1,940 |
| 2015-06-16 | 197 | 198 | 196 | 196 | 124,000 | 1,960 |
| 2015-06-15 | 199 | 200 | 197 | 198 | 120,000 | 1,980 |
| 2015-06-12 | 201 | 201 | 198 | 199 | 263,000 | 1,990 |
| 2015-06-11 | 201 | 202 | 195 | 197 | 406,000 | 1,970 |
| 2015-06-10 | 199 | 201 | 199 | 199 | 172,000 | 1,990 |
| 2015-06-09 | 202 | 202 | 198 | 200 | 257,000 | 2,000 |
| 2015-06-08 | 202 | 204 | 201 | 203 | 162,000 | 2,030 |
| 2015-06-05 | 201 | 204 | 201 | 203 | 97,000 | 2,030 |
| 2015-06-04 | 201 | 205 | 201 | 203 | 331,000 | 2,030 |
| 2015-06-03 | 202 | 205 | 202 | 202 | 197,000 | 2,020 |
| 2015-06-02 | 205 | 205 | 202 | 204 | 296,000 | 2,040 |
| 2015-06-01 | 200 | 204 | 200 | 204 | 281,000 | 2,040 |
| 2015-05-29 | 200 | 212 | 195 | 201 | 1,871,000 | 2,010 |
| 2015-05-28 | 200 | 202 | 195 | 200 | 529,000 | 2,000 |
| 2015-05-27 | 195 | 200 | 193 | 199 | 386,000 | 1,990 |
| 2015-05-26 | 195 | 197 | 194 | 195 | 272,000 | 1,950 |
| 2015-05-25 | 190 | 195 | 190 | 195 | 518,000 | 1,950 |
| 2015-05-22 | 193 | 193 | 191 | 192 | 281,000 | 1,920 |
| 2015-05-21 | 192 | 193 | 189 | 193 | 448,000 | 1,930 |
| 2015-05-20 | 189 | 192 | 188 | 192 | 349,000 | 1,920 |
| 2015-05-19 | 189 | 189 | 188 | 189 | 300,000 | 1,890 |
| 2015-05-18 | 186 | 189 | 184 | 189 | 581,000 | 1,890 |
| 2015-05-15 | 181 | 186 | 180 | 186 | 686,000 | 1,860 |
| 2015-05-14 | 178 | 184 | 176 | 180 | 543,000 | 1,800 |
| 2015-05-13 | 177 | 178 | 177 | 178 | 154,000 | 1,780 |
| 2015-05-12 | 176 | 178 | 176 | 177 | 234,000 | 1,770 |
| 2015-05-11 | 179 | 179 | 175 | 176 | 246,000 | 1,760 |
| 2015-05-08 | 177 | 179 | 176 | 179 | 153,000 | 1,790 |
| 2015-05-07 | 177 | 179 | 176 | 176 | 178,000 | 1,760 |
| 2015-05-01 | 177 | 177 | 176 | 177 | 63,000 | 1,770 |
| 2015-04-30 | 177 | 178 | 176 | 177 | 198,000 | 1,770 |
| 2015-04-28 | 179 | 180 | 178 | 178 | 187,000 | 1,780 |
| 2015-04-27 | 180 | 180 | 178 | 180 | 137,000 | 1,800 |
| 2015-04-24 | 178 | 179 | 177 | 178 | 128,000 | 1,780 |
| 2015-04-23 | 180 | 180 | 178 | 178 | 140,000 | 1,780 |
| 2015-04-22 | 180 | 181 | 177 | 180 | 291,000 | 1,800 |
| 2015-04-21 | 176 | 180 | 175 | 180 | 204,000 | 1,800 |
| 2015-04-20 | 175 | 177 | 175 | 176 | 239,000 | 1,760 |
| 2015-04-17 | 179 | 180 | 177 | 177 | 154,000 | 1,770 |
| 2015-04-16 | 180 | 181 | 178 | 178 | 184,000 | 1,780 |
| 2015-04-15 | 178 | 181 | 177 | 179 | 327,000 | 1,790 |
| 2015-04-14 | 173 | 180 | 173 | 179 | 747,000 | 1,790 |
| 2015-04-13 | 173 | 173 | 171 | 173 | 158,000 | 1,730 |
| 2015-04-10 | 173 | 173 | 171 | 173 | 127,000 | 1,730 |
| 2015-04-09 | 173 | 173 | 172 | 173 | 126,000 | 1,730 |
| 2015-04-08 | 172 | 173 | 172 | 173 | 118,000 | 1,730 |
| 2015-04-07 | 172 | 172 | 170 | 171 | 178,000 | 1,710 |
| 2015-04-06 | 173 | 175 | 171 | 171 | 182,000 | 1,710 |
| 2015-04-03 | 171 | 173 | 170 | 173 | 121,000 | 1,730 |
| 2015-04-02 | 171 | 173 | 170 | 173 | 231,000 | 1,730 |
| 2015-04-01 | 172 | 172 | 169 | 171 | 189,000 | 1,710 |
| 2015-03-31 | 173 | 173 | 171 | 172 | 85,000 | 1,720 |
| 2015-03-30 | 174 | 174 | 172 | 172 | 104,000 | 1,720 |
| 2015-03-27 | 174 | 177 | 174 | 176 | 129,000 | 1,760 |
| 2015-03-26 | 179 | 179 | 178 | 179 | 182,000 | 1,790 |
| 2015-03-25 | 177 | 179 | 177 | 179 | 140,000 | 1,790 |
| 2015-03-24 | 178 | 178 | 176 | 177 | 120,000 | 1,770 |
| 2015-03-23 | 178 | 179 | 177 | 178 | 135,000 | 1,780 |
| 2015-03-20 | 176 | 178 | 176 | 177 | 106,000 | 1,770 |
| 2015-03-19 | 177 | 177 | 175 | 175 | 103,000 | 1,750 |
| 2015-03-18 | 176 | 177 | 175 | 177 | 176,000 | 1,770 |
| 2015-03-17 | 180 | 180 | 175 | 176 | 293,000 | 1,760 |
| 2015-03-16 | 179 | 180 | 177 | 179 | 150,000 | 1,790 |
| 2015-03-13 | 179 | 179 | 177 | 179 | 229,000 | 1,790 |
| 2015-03-12 | 178 | 179 | 176 | 178 | 157,000 | 1,780 |
| 2015-03-11 | 175 | 178 | 174 | 178 | 178,000 | 1,780 |
| 2015-03-10 | 174 | 176 | 174 | 175 | 100,000 | 1,750 |
| 2015-03-09 | 175 | 175 | 174 | 175 | 119,000 | 1,750 |
| 2015-03-06 | 177 | 177 | 175 | 175 | 139,000 | 1,750 |
| 2015-03-05 | 176 | 177 | 176 | 177 | 62,000 | 1,770 |
| 2015-03-04 | 176 | 179 | 176 | 177 | 161,000 | 1,770 |
| 2015-03-03 | 175 | 177 | 174 | 177 | 148,000 | 1,770 |
| 2015-03-02 | 175 | 176 | 174 | 175 | 139,000 | 1,750 |
| 2015-02-27 | 175 | 176 | 174 | 174 | 73,000 | 1,740 |
| 2015-02-26 | 176 | 176 | 174 | 175 | 213,000 | 1,750 |
| 2015-02-25 | 178 | 178 | 176 | 176 | 101,000 | 1,760 |
| 2015-02-24 | 177 | 178 | 176 | 177 | 121,000 | 1,770 |
| 2015-02-23 | 176 | 177 | 175 | 177 | 149,000 | 1,770 |
| 2015-02-20 | 174 | 175 | 173 | 175 | 137,000 | 1,750 |
| 2015-02-19 | 173 | 174 | 172 | 174 | 121,000 | 1,740 |
| 2015-02-18 | 173 | 174 | 172 | 173 | 139,000 | 1,730 |
| 2015-02-17 | 171 | 173 | 171 | 173 | 76,000 | 1,730 |
| 2015-02-16 | 170 | 171 | 170 | 170 | 76,000 | 1,700 |
| 2015-02-13 | 169 | 171 | 169 | 170 | 99,000 | 1,700 |
| 2015-02-12 | 169 | 171 | 169 | 169 | 256,000 | 1,690 |
| 2015-02-10 | 169 | 169 | 168 | 169 | 94,000 | 1,690 |
| 2015-02-09 | 169 | 169 | 168 | 169 | 127,000 | 1,690 |
| 2015-02-06 | 171 | 171 | 169 | 170 | 112,000 | 1,700 |
| 2015-02-05 | 171 | 171 | 169 | 170 | 70,000 | 1,700 |
| 2015-02-04 | 170 | 171 | 170 | 171 | 91,000 | 1,710 |
| 2015-02-03 | 169 | 170 | 169 | 170 | 145,000 | 1,700 |
| 2015-02-02 | 170 | 170 | 169 | 169 | 101,000 | 1,690 |
| 2015-01-30 | 171 | 172 | 169 | 171 | 176,000 | 1,710 |
| 2015-01-29 | 172 | 172 | 170 | 170 | 76,000 | 1,700 |
| 2015-01-28 | 170 | 172 | 170 | 172 | 122,000 | 1,720 |
| 2015-01-27 | 171 | 171 | 170 | 171 | 111,000 | 1,710 |
| 2015-01-26 | 171 | 171 | 170 | 170 | 75,000 | 1,700 |
| 2015-01-23 | 171 | 171 | 169 | 170 | 104,000 | 1,700 |
| 2015-01-22 | 171 | 171 | 169 | 169 | 165,000 | 1,690 |
| 2015-01-21 | 172 | 172 | 168 | 170 | 273,000 | 1,700 |
| 2015-01-20 | 170 | 172 | 170 | 172 | 79,000 | 1,720 |
| 2015-01-19 | 168 | 171 | 168 | 170 | 102,000 | 1,700 |
| 2015-01-16 | 172 | 172 | 167 | 169 | 82,000 | 1,690 |
| 2015-01-15 | 171 | 172 | 170 | 172 | 54,000 | 1,720 |
| 2015-01-14 | 173 | 173 | 171 | 171 | 46,000 | 1,710 |
| 2015-01-13 | 174 | 174 | 172 | 173 | 75,000 | 1,730 |
| 2015-01-09 | 173 | 175 | 173 | 175 | 148,000 | 1,750 |
| 2015-01-08 | 171 | 174 | 171 | 173 | 66,000 | 1,730 |
| 2015-01-07 | 170 | 172 | 169 | 171 | 112,000 | 1,710 |
| 2015-01-06 | 174 | 174 | 171 | 171 | 132,000 | 1,710 |
| 2015-01-05 | 172 | 174 | 172 | 174 | 49,000 | 1,740 |
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