5210 日本山村硝子(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 192 | 192 | 190 | 191 | 124,000 | 1,910 |
| 2017-12-28 | 192 | 192 | 191 | 192 | 263,000 | 1,920 |
| 2017-12-27 | 190 | 192 | 189 | 191 | 326,000 | 1,910 |
| 2017-12-26 | 190 | 190 | 189 | 190 | 170,000 | 1,900 |
| 2017-12-25 | 189 | 196 | 188 | 189 | 1,225,000 | 1,890 |
| 2017-12-22 | 190 | 191 | 189 | 190 | 331,000 | 1,900 |
| 2017-12-21 | 188 | 191 | 188 | 190 | 447,000 | 1,900 |
| 2017-12-20 | 190 | 190 | 189 | 189 | 250,000 | 1,890 |
| 2017-12-19 | 188 | 190 | 188 | 189 | 399,000 | 1,890 |
| 2017-12-18 | 188 | 189 | 187 | 188 | 612,000 | 1,880 |
| 2017-12-15 | 189 | 190 | 188 | 189 | 421,000 | 1,890 |
| 2017-12-14 | 190 | 190 | 187 | 190 | 424,000 | 1,900 |
| 2017-12-13 | 192 | 193 | 190 | 190 | 317,000 | 1,900 |
| 2017-12-12 | 191 | 192 | 190 | 191 | 224,000 | 1,910 |
| 2017-12-11 | 190 | 191 | 189 | 191 | 264,000 | 1,910 |
| 2017-12-08 | 186 | 190 | 186 | 190 | 321,000 | 1,900 |
| 2017-12-07 | 187 | 188 | 184 | 186 | 328,000 | 1,860 |
| 2017-12-06 | 190 | 190 | 186 | 187 | 378,000 | 1,870 |
| 2017-12-05 | 186 | 189 | 186 | 188 | 286,000 | 1,880 |
| 2017-12-04 | 189 | 190 | 186 | 186 | 227,000 | 1,860 |
| 2017-12-01 | 189 | 190 | 188 | 189 | 174,000 | 1,890 |
| 2017-11-30 | 187 | 190 | 187 | 189 | 155,000 | 1,890 |
| 2017-11-29 | 189 | 190 | 187 | 187 | 234,000 | 1,870 |
| 2017-11-28 | 190 | 190 | 188 | 188 | 190,000 | 1,880 |
| 2017-11-27 | 188 | 190 | 187 | 189 | 176,000 | 1,890 |
| 2017-11-24 | 188 | 189 | 186 | 188 | 222,000 | 1,880 |
| 2017-11-22 | 187 | 188 | 185 | 188 | 285,000 | 1,880 |
| 2017-11-21 | 188 | 188 | 186 | 186 | 245,000 | 1,860 |
| 2017-11-20 | 187 | 189 | 187 | 188 | 87,000 | 1,880 |
| 2017-11-17 | 188 | 189 | 186 | 187 | 200,000 | 1,870 |
| 2017-11-16 | 185 | 189 | 183 | 187 | 381,000 | 1,870 |
| 2017-11-15 | 191 | 191 | 184 | 184 | 498,000 | 1,840 |
| 2017-11-13 | 194 | 194 | 191 | 191 | 231,000 | 1,910 |
| 2017-11-10 | 194 | 194 | 192 | 193 | 352,000 | 1,930 |
| 2017-11-09 | 206 | 208 | 193 | 197 | 752,000 | 1,970 |
| 2017-11-08 | 203 | 208 | 203 | 208 | 382,000 | 2,080 |
| 2017-11-07 | 201 | 204 | 200 | 203 | 426,000 | 2,030 |
| 2017-11-06 | 200 | 201 | 199 | 200 | 322,000 | 2,000 |
| 2017-11-02 | 201 | 201 | 198 | 200 | 227,000 | 2,000 |
| 2017-11-01 | 201 | 202 | 200 | 201 | 198,000 | 2,010 |
| 2017-10-31 | 200 | 200 | 199 | 199 | 72,000 | 1,990 |
| 2017-10-30 | 201 | 201 | 198 | 199 | 287,000 | 1,990 |
| 2017-10-27 | 199 | 201 | 199 | 201 | 197,000 | 2,010 |
| 2017-10-26 | 199 | 199 | 198 | 199 | 132,000 | 1,990 |
| 2017-10-25 | 201 | 201 | 199 | 199 | 189,000 | 1,990 |
| 2017-10-24 | 199 | 201 | 198 | 201 | 335,000 | 2,010 |
| 2017-10-23 | 197 | 199 | 196 | 198 | 347,000 | 1,980 |
| 2017-10-20 | 194 | 196 | 194 | 196 | 127,000 | 1,960 |
| 2017-10-19 | 196 | 197 | 194 | 195 | 284,000 | 1,950 |
| 2017-10-18 | 197 | 198 | 196 | 196 | 126,000 | 1,960 |
| 2017-10-17 | 198 | 198 | 196 | 197 | 206,000 | 1,970 |
| 2017-10-16 | 198 | 199 | 197 | 197 | 227,000 | 1,970 |
| 2017-10-13 | 197 | 198 | 197 | 198 | 69,000 | 1,980 |
| 2017-10-12 | 198 | 199 | 197 | 197 | 85,000 | 1,970 |
| 2017-10-11 | 199 | 199 | 196 | 197 | 269,000 | 1,970 |
| 2017-10-10 | 199 | 200 | 197 | 198 | 215,000 | 1,980 |
| 2017-10-06 | 201 | 202 | 199 | 199 | 151,000 | 1,990 |
| 2017-10-05 | 200 | 201 | 199 | 199 | 85,000 | 1,990 |
| 2017-10-04 | 201 | 201 | 199 | 200 | 214,000 | 2,000 |
| 2017-10-03 | 203 | 203 | 201 | 201 | 197,000 | 2,010 |
| 2017-10-02 | 201 | 203 | 199 | 203 | 194,000 | 2,030 |
| 2017-09-29 | 198 | 200 | 198 | 199 | 177,000 | 1,990 |
| 2017-09-28 | 199 | 199 | 197 | 199 | 250,000 | 1,990 |
| 2017-09-27 | 200 | 200 | 198 | 199 | 179,000 | 1,990 |
| 2017-09-26 | 201 | 202 | 199 | 201 | 280,000 | 2,010 |
| 2017-09-25 | 197 | 200 | 197 | 200 | 179,000 | 2,000 |
| 2017-09-22 | 198 | 198 | 196 | 197 | 197,000 | 1,970 |
| 2017-09-21 | 198 | 198 | 197 | 198 | 194,000 | 1,980 |
| 2017-09-20 | 198 | 198 | 196 | 198 | 147,000 | 1,980 |
| 2017-09-19 | 197 | 199 | 197 | 198 | 221,000 | 1,980 |
| 2017-09-15 | 197 | 197 | 195 | 196 | 170,000 | 1,960 |
| 2017-09-14 | 196 | 196 | 194 | 195 | 179,000 | 1,950 |
| 2017-09-13 | 198 | 198 | 196 | 197 | 152,000 | 1,970 |
| 2017-09-12 | 194 | 198 | 194 | 197 | 240,000 | 1,970 |
| 2017-09-11 | 193 | 194 | 193 | 193 | 126,000 | 1,930 |
| 2017-09-08 | 192 | 194 | 192 | 192 | 175,000 | 1,920 |
| 2017-09-07 | 192 | 194 | 192 | 192 | 151,000 | 1,920 |
| 2017-09-06 | 190 | 192 | 190 | 191 | 215,000 | 1,910 |
| 2017-09-05 | 194 | 196 | 192 | 192 | 277,000 | 1,920 |
| 2017-09-04 | 197 | 198 | 194 | 194 | 171,000 | 1,940 |
| 2017-09-01 | 193 | 199 | 193 | 198 | 575,000 | 1,980 |
| 2017-08-31 | 191 | 193 | 191 | 192 | 277,000 | 1,920 |
| 2017-08-30 | 192 | 193 | 191 | 192 | 129,000 | 1,920 |
| 2017-08-29 | 190 | 192 | 189 | 192 | 206,000 | 1,920 |
| 2017-08-28 | 192 | 193 | 190 | 191 | 93,000 | 1,910 |
| 2017-08-25 | 190 | 192 | 190 | 192 | 134,000 | 1,920 |
| 2017-08-24 | 191 | 191 | 189 | 189 | 124,000 | 1,890 |
| 2017-08-23 | 191 | 192 | 190 | 191 | 158,000 | 1,910 |
| 2017-08-22 | 190 | 191 | 190 | 190 | 89,000 | 1,900 |
| 2017-08-21 | 191 | 191 | 189 | 190 | 123,000 | 1,900 |
| 2017-08-18 | 191 | 191 | 189 | 190 | 187,000 | 1,900 |
| 2017-08-17 | 191 | 193 | 190 | 193 | 142,000 | 1,930 |
| 2017-08-16 | 188 | 191 | 188 | 190 | 250,000 | 1,900 |
| 2017-08-15 | 188 | 190 | 188 | 188 | 98,000 | 1,880 |
| 2017-08-14 | 186 | 188 | 185 | 187 | 202,000 | 1,870 |
| 2017-08-10 | 190 | 192 | 187 | 188 | 422,000 | 1,880 |
| 2017-08-09 | 191 | 192 | 188 | 190 | 388,000 | 1,900 |
| 2017-08-08 | 192 | 194 | 192 | 194 | 234,000 | 1,940 |
| 2017-08-07 | 189 | 193 | 188 | 191 | 373,000 | 1,910 |
| 2017-08-04 | 189 | 189 | 188 | 188 | 64,000 | 1,880 |
| 2017-08-03 | 190 | 190 | 188 | 189 | 184,000 | 1,890 |
| 2017-08-02 | 188 | 190 | 188 | 190 | 121,000 | 1,900 |
| 2017-08-01 | 189 | 190 | 187 | 188 | 289,000 | 1,880 |
| 2017-07-31 | 190 | 191 | 189 | 189 | 214,000 | 1,890 |
| 2017-07-28 | 191 | 191 | 188 | 190 | 364,000 | 1,900 |
| 2017-07-27 | 189 | 191 | 189 | 190 | 277,000 | 1,900 |
| 2017-07-26 | 189 | 190 | 188 | 189 | 317,000 | 1,890 |
| 2017-07-25 | 188 | 189 | 187 | 188 | 155,000 | 1,880 |
| 2017-07-24 | 189 | 189 | 187 | 188 | 214,000 | 1,880 |
| 2017-07-21 | 187 | 188 | 186 | 187 | 225,000 | 1,870 |
| 2017-07-20 | 187 | 188 | 186 | 187 | 289,000 | 1,870 |
| 2017-07-19 | 186 | 189 | 185 | 187 | 275,000 | 1,870 |
| 2017-07-18 | 186 | 186 | 185 | 186 | 95,000 | 1,860 |
| 2017-07-14 | 186 | 186 | 185 | 185 | 49,000 | 1,850 |
| 2017-07-13 | 185 | 186 | 185 | 185 | 45,000 | 1,850 |
| 2017-07-12 | 185 | 186 | 183 | 185 | 265,000 | 1,850 |
| 2017-07-11 | 184 | 186 | 184 | 185 | 93,000 | 1,850 |
| 2017-07-10 | 184 | 186 | 184 | 184 | 121,000 | 1,840 |
| 2017-07-07 | 186 | 186 | 184 | 184 | 383,000 | 1,840 |
| 2017-07-06 | 185 | 186 | 185 | 186 | 119,000 | 1,860 |
| 2017-07-05 | 184 | 185 | 183 | 185 | 260,000 | 1,850 |
| 2017-07-04 | 184 | 186 | 184 | 184 | 132,000 | 1,840 |
| 2017-07-03 | 183 | 184 | 182 | 183 | 169,000 | 1,830 |
| 2017-06-30 | 185 | 186 | 182 | 182 | 273,000 | 1,820 |
| 2017-06-29 | 186 | 187 | 185 | 186 | 198,000 | 1,860 |
| 2017-06-28 | 186 | 187 | 185 | 185 | 143,000 | 1,850 |
| 2017-06-27 | 184 | 186 | 184 | 186 | 170,000 | 1,860 |
| 2017-06-26 | 187 | 187 | 184 | 184 | 211,000 | 1,840 |
| 2017-06-23 | 188 | 188 | 185 | 186 | 116,000 | 1,860 |
| 2017-06-22 | 184 | 189 | 183 | 187 | 350,000 | 1,870 |
| 2017-06-21 | 183 | 184 | 182 | 183 | 133,000 | 1,830 |
| 2017-06-20 | 182 | 182 | 181 | 182 | 172,000 | 1,820 |
| 2017-06-19 | 181 | 182 | 181 | 181 | 85,000 | 1,810 |
| 2017-06-16 | 181 | 182 | 180 | 181 | 151,000 | 1,810 |
| 2017-06-15 | 182 | 182 | 180 | 180 | 178,000 | 1,800 |
| 2017-06-14 | 181 | 182 | 181 | 181 | 44,000 | 1,810 |
| 2017-06-13 | 182 | 182 | 181 | 181 | 88,000 | 1,810 |
| 2017-06-12 | 181 | 182 | 181 | 181 | 75,000 | 1,810 |
| 2017-06-09 | 180 | 182 | 180 | 180 | 213,000 | 1,800 |
| 2017-06-08 | 182 | 182 | 180 | 180 | 126,000 | 1,800 |
| 2017-06-07 | 181 | 182 | 181 | 182 | 84,000 | 1,820 |
| 2017-06-06 | 183 | 183 | 180 | 181 | 208,000 | 1,810 |
| 2017-06-05 | 184 | 184 | 182 | 182 | 89,000 | 1,820 |
| 2017-06-02 | 181 | 185 | 181 | 183 | 232,000 | 1,830 |
| 2017-06-01 | 182 | 183 | 180 | 180 | 180,000 | 1,800 |
| 2017-05-31 | 184 | 184 | 181 | 181 | 192,000 | 1,810 |
| 2017-05-30 | 184 | 185 | 182 | 184 | 204,000 | 1,840 |
| 2017-05-29 | 186 | 186 | 183 | 183 | 198,000 | 1,830 |
| 2017-05-26 | 187 | 188 | 186 | 186 | 145,000 | 1,860 |
| 2017-05-25 | 188 | 188 | 186 | 187 | 102,000 | 1,870 |
| 2017-05-24 | 187 | 188 | 187 | 187 | 72,000 | 1,870 |
| 2017-05-23 | 190 | 190 | 186 | 187 | 259,000 | 1,870 |
| 2017-05-22 | 190 | 190 | 189 | 190 | 156,000 | 1,900 |
| 2017-05-19 | 186 | 189 | 186 | 188 | 139,000 | 1,880 |
| 2017-05-18 | 187 | 188 | 185 | 186 | 231,000 | 1,860 |
| 2017-05-17 | 189 | 189 | 188 | 188 | 167,000 | 1,880 |
| 2017-05-16 | 188 | 190 | 188 | 190 | 219,000 | 1,900 |
| 2017-05-15 | 189 | 189 | 187 | 188 | 242,000 | 1,880 |
| 2017-05-12 | 193 | 194 | 188 | 190 | 690,000 | 1,900 |
| 2017-05-11 | 202 | 202 | 195 | 197 | 871,000 | 1,970 |
| 2017-05-10 | 202 | 203 | 200 | 201 | 395,000 | 2,010 |
| 2017-05-09 | 197 | 198 | 196 | 197 | 147,000 | 1,970 |
| 2017-05-08 | 196 | 197 | 194 | 197 | 397,000 | 1,970 |
| 2017-05-02 | 189 | 192 | 189 | 192 | 136,000 | 1,920 |
| 2017-05-01 | 188 | 190 | 187 | 188 | 225,000 | 1,880 |
| 2017-04-28 | 189 | 189 | 187 | 187 | 199,000 | 1,870 |
| 2017-04-27 | 190 | 191 | 189 | 190 | 123,000 | 1,900 |
| 2017-04-26 | 190 | 191 | 189 | 190 | 104,000 | 1,900 |
| 2017-04-25 | 188 | 190 | 187 | 188 | 240,000 | 1,880 |
| 2017-04-24 | 191 | 191 | 187 | 187 | 175,000 | 1,870 |
| 2017-04-21 | 185 | 189 | 185 | 189 | 131,000 | 1,890 |
| 2017-04-20 | 182 | 187 | 182 | 184 | 194,000 | 1,840 |
| 2017-04-19 | 182 | 183 | 181 | 181 | 126,000 | 1,810 |
| 2017-04-18 | 184 | 185 | 184 | 184 | 49,000 | 1,840 |
| 2017-04-17 | 179 | 183 | 178 | 183 | 190,000 | 1,830 |
| 2017-04-14 | 182 | 182 | 179 | 180 | 198,000 | 1,800 |
| 2017-04-13 | 184 | 184 | 179 | 182 | 292,000 | 1,820 |
| 2017-04-12 | 188 | 188 | 185 | 186 | 256,000 | 1,860 |
| 2017-04-11 | 191 | 191 | 188 | 189 | 189,000 | 1,890 |
| 2017-04-10 | 191 | 192 | 190 | 192 | 71,000 | 1,920 |
| 2017-04-07 | 188 | 190 | 187 | 189 | 193,000 | 1,890 |
| 2017-04-06 | 191 | 192 | 187 | 187 | 322,000 | 1,870 |
| 2017-04-05 | 192 | 193 | 192 | 192 | 78,000 | 1,920 |
| 2017-04-04 | 197 | 197 | 191 | 191 | 524,000 | 1,910 |
| 2017-04-03 | 198 | 199 | 197 | 197 | 181,000 | 1,970 |
| 2017-03-31 | 200 | 201 | 198 | 198 | 137,000 | 1,980 |
| 2017-03-30 | 201 | 202 | 199 | 200 | 257,000 | 2,000 |
| 2017-03-29 | 202 | 203 | 201 | 201 | 112,000 | 2,010 |
| 2017-03-28 | 202 | 204 | 201 | 204 | 254,000 | 2,040 |
| 2017-03-27 | 204 | 204 | 202 | 202 | 72,000 | 2,020 |
| 2017-03-24 | 205 | 205 | 203 | 204 | 118,000 | 2,040 |
| 2017-03-23 | 203 | 204 | 202 | 204 | 155,000 | 2,040 |
| 2017-03-22 | 203 | 205 | 202 | 202 | 297,000 | 2,020 |
| 2017-03-21 | 205 | 205 | 202 | 204 | 92,000 | 2,040 |
| 2017-03-17 | 204 | 204 | 202 | 204 | 150,000 | 2,040 |
| 2017-03-16 | 202 | 204 | 202 | 204 | 119,000 | 2,040 |
| 2017-03-15 | 202 | 204 | 202 | 204 | 100,000 | 2,040 |
| 2017-03-14 | 203 | 203 | 201 | 202 | 206,000 | 2,020 |
| 2017-03-13 | 204 | 205 | 202 | 203 | 211,000 | 2,030 |
| 2017-03-10 | 203 | 204 | 203 | 204 | 199,000 | 2,040 |
| 2017-03-09 | 202 | 203 | 202 | 203 | 62,000 | 2,030 |
| 2017-03-08 | 204 | 204 | 203 | 203 | 111,000 | 2,030 |
| 2017-03-07 | 204 | 205 | 203 | 204 | 96,000 | 2,040 |
| 2017-03-06 | 205 | 205 | 203 | 204 | 114,000 | 2,040 |
| 2017-03-03 | 204 | 205 | 203 | 203 | 72,000 | 2,030 |
| 2017-03-02 | 206 | 206 | 203 | 204 | 133,000 | 2,040 |
| 2017-03-01 | 203 | 206 | 203 | 204 | 169,000 | 2,040 |
| 2017-02-28 | 203 | 205 | 203 | 203 | 86,000 | 2,030 |
| 2017-02-27 | 205 | 205 | 202 | 203 | 254,000 | 2,030 |
| 2017-02-24 | 207 | 207 | 204 | 205 | 171,000 | 2,050 |
| 2017-02-23 | 208 | 209 | 204 | 206 | 268,000 | 2,060 |
| 2017-02-22 | 207 | 208 | 206 | 207 | 216,000 | 2,070 |
| 2017-02-21 | 205 | 206 | 204 | 206 | 237,000 | 2,060 |
| 2017-02-20 | 207 | 208 | 204 | 204 | 182,000 | 2,040 |
| 2017-02-17 | 210 | 210 | 207 | 208 | 225,000 | 2,080 |
| 2017-02-16 | 208 | 211 | 208 | 211 | 155,000 | 2,110 |
| 2017-02-15 | 210 | 211 | 209 | 211 | 284,000 | 2,110 |
| 2017-02-14 | 206 | 209 | 206 | 209 | 269,000 | 2,090 |
| 2017-02-13 | 204 | 206 | 204 | 205 | 174,000 | 2,050 |
| 2017-02-10 | 202 | 204 | 201 | 203 | 275,000 | 2,030 |
| 2017-02-09 | 204 | 204 | 201 | 202 | 244,000 | 2,020 |
| 2017-02-08 | 203 | 206 | 203 | 204 | 679,000 | 2,040 |
| 2017-02-07 | 213 | 218 | 210 | 217 | 622,000 | 2,170 |
| 2017-02-06 | 205 | 211 | 204 | 211 | 329,000 | 2,110 |
| 2017-02-03 | 206 | 207 | 204 | 204 | 137,000 | 2,040 |
| 2017-02-02 | 207 | 208 | 206 | 206 | 149,000 | 2,060 |
| 2017-02-01 | 206 | 207 | 205 | 207 | 156,000 | 2,070 |
| 2017-01-31 | 205 | 207 | 203 | 206 | 166,000 | 2,060 |
| 2017-01-30 | 202 | 207 | 201 | 206 | 257,000 | 2,060 |
| 2017-01-27 | 203 | 203 | 201 | 201 | 132,000 | 2,010 |
| 2017-01-26 | 204 | 204 | 203 | 203 | 169,000 | 2,030 |
| 2017-01-25 | 200 | 204 | 200 | 203 | 222,000 | 2,030 |
| 2017-01-24 | 197 | 199 | 197 | 199 | 103,000 | 1,990 |
| 2017-01-23 | 200 | 200 | 198 | 198 | 154,000 | 1,980 |
| 2017-01-20 | 198 | 201 | 198 | 200 | 129,000 | 2,000 |
| 2017-01-19 | 197 | 200 | 197 | 200 | 179,000 | 2,000 |
| 2017-01-18 | 200 | 200 | 188 | 197 | 639,000 | 1,970 |
| 2017-01-17 | 205 | 205 | 201 | 202 | 192,000 | 2,020 |
| 2017-01-16 | 207 | 208 | 205 | 205 | 100,000 | 2,050 |
| 2017-01-13 | 206 | 208 | 206 | 208 | 198,000 | 2,080 |
| 2017-01-12 | 205 | 206 | 205 | 206 | 183,000 | 2,060 |
| 2017-01-11 | 205 | 208 | 204 | 208 | 214,000 | 2,080 |
| 2017-01-10 | 206 | 206 | 203 | 204 | 393,000 | 2,040 |
| 2017-01-06 | 206 | 207 | 205 | 207 | 220,000 | 2,070 |
| 2017-01-05 | 209 | 209 | 206 | 208 | 217,000 | 2,080 |
| 2017-01-04 | 205 | 209 | 205 | 209 | 277,000 | 2,090 |
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
