5210 日本山村硝子(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,550 | 1,565 | 1,548 | 1,554 | 8,400 | 1,554 |
| 2018-12-27 | 1,510 | 1,550 | 1,505 | 1,550 | 11,500 | 1,550 |
| 2018-12-26 | 1,469 | 1,484 | 1,458 | 1,484 | 30,200 | 1,484 |
| 2018-12-25 | 1,548 | 1,548 | 1,436 | 1,447 | 43,400 | 1,447 |
| 2018-12-21 | 1,570 | 1,573 | 1,481 | 1,508 | 38,200 | 1,508 |
| 2018-12-20 | 1,556 | 1,592 | 1,554 | 1,568 | 30,300 | 1,568 |
| 2018-12-19 | 1,570 | 1,581 | 1,557 | 1,579 | 28,000 | 1,579 |
| 2018-12-18 | 1,602 | 1,602 | 1,571 | 1,571 | 15,500 | 1,571 |
| 2018-12-17 | 1,616 | 1,633 | 1,604 | 1,604 | 13,700 | 1,604 |
| 2018-12-14 | 1,646 | 1,655 | 1,619 | 1,624 | 41,900 | 1,624 |
| 2018-12-13 | 1,647 | 1,669 | 1,645 | 1,659 | 11,800 | 1,659 |
| 2018-12-12 | 1,661 | 1,672 | 1,647 | 1,647 | 14,700 | 1,647 |
| 2018-12-11 | 1,689 | 1,689 | 1,642 | 1,645 | 18,400 | 1,645 |
| 2018-12-10 | 1,657 | 1,702 | 1,640 | 1,695 | 31,800 | 1,695 |
| 2018-12-07 | 1,702 | 1,705 | 1,669 | 1,669 | 14,500 | 1,669 |
| 2018-12-06 | 1,705 | 1,721 | 1,677 | 1,702 | 28,800 | 1,702 |
| 2018-12-05 | 1,715 | 1,737 | 1,713 | 1,731 | 13,700 | 1,731 |
| 2018-12-04 | 1,768 | 1,768 | 1,723 | 1,731 | 12,000 | 1,731 |
| 2018-12-03 | 1,760 | 1,771 | 1,756 | 1,769 | 10,100 | 1,769 |
| 2018-11-30 | 1,760 | 1,787 | 1,745 | 1,782 | 11,700 | 1,782 |
| 2018-11-29 | 1,755 | 1,768 | 1,723 | 1,765 | 12,500 | 1,765 |
| 2018-11-28 | 1,754 | 1,759 | 1,727 | 1,736 | 10,500 | 1,736 |
| 2018-11-27 | 1,724 | 1,764 | 1,723 | 1,754 | 20,900 | 1,754 |
| 2018-11-26 | 1,711 | 1,725 | 1,701 | 1,714 | 13,100 | 1,714 |
| 2018-11-22 | 1,700 | 1,707 | 1,665 | 1,707 | 14,500 | 1,707 |
| 2018-11-21 | 1,680 | 1,692 | 1,657 | 1,667 | 15,200 | 1,667 |
| 2018-11-20 | 1,689 | 1,709 | 1,689 | 1,708 | 3,400 | 1,708 |
| 2018-11-19 | 1,692 | 1,712 | 1,692 | 1,705 | 10,200 | 1,705 |
| 2018-11-16 | 1,708 | 1,718 | 1,692 | 1,702 | 17,300 | 1,702 |
| 2018-11-15 | 1,707 | 1,707 | 1,674 | 1,693 | 16,700 | 1,693 |
| 2018-11-14 | 1,736 | 1,736 | 1,703 | 1,703 | 11,100 | 1,703 |
| 2018-11-13 | 1,730 | 1,730 | 1,700 | 1,716 | 25,600 | 1,716 |
| 2018-11-12 | 1,700 | 1,748 | 1,700 | 1,747 | 15,100 | 1,747 |
| 2018-11-09 | 1,703 | 1,750 | 1,689 | 1,689 | 23,800 | 1,689 |
| 2018-11-08 | 1,731 | 1,731 | 1,688 | 1,690 | 14,000 | 1,690 |
| 2018-11-07 | 1,727 | 1,727 | 1,702 | 1,711 | 9,000 | 1,711 |
| 2018-11-06 | 1,704 | 1,713 | 1,697 | 1,712 | 5,900 | 1,712 |
| 2018-11-05 | 1,684 | 1,714 | 1,682 | 1,704 | 11,300 | 1,704 |
| 2018-11-02 | 1,674 | 1,694 | 1,656 | 1,686 | 18,700 | 1,686 |
| 2018-11-01 | 1,677 | 1,677 | 1,651 | 1,661 | 16,500 | 1,661 |
| 2018-10-31 | 1,661 | 1,681 | 1,660 | 1,679 | 15,200 | 1,679 |
| 2018-10-30 | 1,610 | 1,673 | 1,606 | 1,660 | 29,300 | 1,660 |
| 2018-10-29 | 1,611 | 1,647 | 1,611 | 1,620 | 20,300 | 1,620 |
| 2018-10-26 | 1,660 | 1,670 | 1,617 | 1,623 | 31,000 | 1,623 |
| 2018-10-25 | 1,666 | 1,700 | 1,655 | 1,660 | 21,800 | 1,660 |
| 2018-10-24 | 1,717 | 1,717 | 1,679 | 1,691 | 17,600 | 1,691 |
| 2018-10-23 | 1,750 | 1,750 | 1,704 | 1,706 | 18,400 | 1,706 |
| 2018-10-22 | 1,748 | 1,759 | 1,741 | 1,750 | 11,700 | 1,750 |
| 2018-10-19 | 1,740 | 1,753 | 1,734 | 1,747 | 22,800 | 1,747 |
| 2018-10-18 | 1,786 | 1,786 | 1,754 | 1,754 | 14,400 | 1,754 |
| 2018-10-17 | 1,774 | 1,782 | 1,763 | 1,782 | 12,700 | 1,782 |
| 2018-10-16 | 1,731 | 1,759 | 1,731 | 1,752 | 23,000 | 1,752 |
| 2018-10-15 | 1,773 | 1,773 | 1,734 | 1,750 | 25,100 | 1,750 |
| 2018-10-12 | 1,782 | 1,800 | 1,765 | 1,773 | 19,800 | 1,773 |
| 2018-10-11 | 1,765 | 1,804 | 1,753 | 1,795 | 60,500 | 1,795 |
| 2018-10-10 | 1,787 | 1,793 | 1,766 | 1,790 | 18,000 | 1,790 |
| 2018-10-09 | 1,805 | 1,805 | 1,765 | 1,775 | 20,100 | 1,775 |
| 2018-10-05 | 1,800 | 1,819 | 1,800 | 1,804 | 12,000 | 1,804 |
| 2018-10-04 | 1,796 | 1,814 | 1,796 | 1,810 | 9,600 | 1,810 |
| 2018-10-03 | 1,815 | 1,816 | 1,794 | 1,795 | 14,800 | 1,795 |
| 2018-10-02 | 1,812 | 1,831 | 1,812 | 1,815 | 13,900 | 1,815 |
| 2018-10-01 | 1,818 | 1,838 | 1,815 | 1,819 | 8,200 | 1,819 |
| 2018-09-28 | 1,838 | 1,856 | 1,832 | 1,836 | 8,900 | 1,836 |
| 2018-09-27 | 1,890 | 1,890 | 1,838 | 1,838 | 20,000 | 1,838 |
| 2018-09-26 | 1,862 | 1,899 | 1,855 | 1,890 | 25,700 | 1,890 |
| 2018-09-25 | 190 | 190 | 188 | 190 | 459,000 | 1,900 |
| 2018-09-21 | 186 | 188 | 186 | 188 | 392,000 | 1,880 |
| 2018-09-20 | 186 | 188 | 185 | 188 | 337,000 | 1,880 |
| 2018-09-19 | 187 | 188 | 185 | 187 | 491,000 | 1,870 |
| 2018-09-18 | 184 | 187 | 184 | 187 | 433,000 | 1,870 |
| 2018-09-14 | 183 | 186 | 182 | 184 | 495,000 | 1,840 |
| 2018-09-13 | 179 | 183 | 179 | 181 | 426,000 | 1,810 |
| 2018-09-12 | 178 | 182 | 178 | 181 | 485,000 | 1,810 |
| 2018-09-11 | 183 | 183 | 180 | 182 | 509,000 | 1,820 |
| 2018-09-10 | 184 | 184 | 183 | 183 | 342,000 | 1,830 |
| 2018-09-07 | 182 | 185 | 180 | 185 | 521,000 | 1,850 |
| 2018-09-06 | 183 | 184 | 182 | 182 | 519,000 | 1,820 |
| 2018-09-05 | 185 | 185 | 183 | 183 | 477,000 | 1,830 |
| 2018-09-04 | 184 | 188 | 183 | 186 | 633,000 | 1,860 |
| 2018-09-03 | 188 | 188 | 183 | 183 | 356,000 | 1,830 |
| 2018-08-31 | 187 | 188 | 185 | 186 | 700,000 | 1,860 |
| 2018-08-30 | 190 | 190 | 185 | 185 | 574,000 | 1,850 |
| 2018-08-29 | 182 | 187 | 182 | 187 | 565,000 | 1,870 |
| 2018-08-28 | 183 | 184 | 182 | 182 | 258,000 | 1,820 |
| 2018-08-27 | 184 | 184 | 182 | 183 | 320,000 | 1,830 |
| 2018-08-24 | 185 | 185 | 183 | 184 | 270,000 | 1,840 |
| 2018-08-23 | 183 | 184 | 182 | 183 | 256,000 | 1,830 |
| 2018-08-22 | 181 | 183 | 181 | 183 | 312,000 | 1,830 |
| 2018-08-21 | 182 | 182 | 179 | 179 | 216,000 | 1,790 |
| 2018-08-20 | 185 | 186 | 181 | 182 | 323,000 | 1,820 |
| 2018-08-17 | 181 | 185 | 181 | 185 | 216,000 | 1,850 |
| 2018-08-16 | 181 | 182 | 180 | 181 | 244,000 | 1,810 |
| 2018-08-15 | 182 | 185 | 182 | 183 | 304,000 | 1,830 |
| 2018-08-14 | 182 | 185 | 182 | 185 | 199,000 | 1,850 |
| 2018-08-13 | 184 | 185 | 182 | 182 | 255,000 | 1,820 |
| 2018-08-10 | 185 | 187 | 182 | 184 | 380,000 | 1,840 |
| 2018-08-09 | 183 | 184 | 178 | 181 | 709,000 | 1,810 |
| 2018-08-08 | 187 | 188 | 186 | 187 | 222,000 | 1,870 |
| 2018-08-07 | 185 | 188 | 184 | 188 | 255,000 | 1,880 |
| 2018-08-06 | 188 | 189 | 186 | 187 | 254,000 | 1,870 |
| 2018-08-03 | 190 | 191 | 188 | 188 | 254,000 | 1,880 |
| 2018-08-02 | 191 | 192 | 189 | 189 | 258,000 | 1,890 |
| 2018-08-01 | 193 | 193 | 190 | 192 | 275,000 | 1,920 |
| 2018-07-31 | 190 | 194 | 190 | 194 | 317,000 | 1,940 |
| 2018-07-30 | 193 | 193 | 191 | 192 | 269,000 | 1,920 |
| 2018-07-27 | 193 | 193 | 192 | 193 | 146,000 | 1,930 |
| 2018-07-26 | 194 | 194 | 193 | 194 | 391,000 | 1,940 |
| 2018-07-25 | 192 | 193 | 191 | 193 | 295,000 | 1,930 |
| 2018-07-24 | 192 | 192 | 190 | 192 | 244,000 | 1,920 |
| 2018-07-23 | 191 | 193 | 191 | 192 | 373,000 | 1,920 |
| 2018-07-20 | 187 | 190 | 187 | 190 | 358,000 | 1,900 |
| 2018-07-19 | 187 | 188 | 186 | 187 | 163,000 | 1,870 |
| 2018-07-18 | 187 | 188 | 185 | 187 | 227,000 | 1,870 |
| 2018-07-17 | 183 | 188 | 182 | 187 | 357,000 | 1,870 |
| 2018-07-13 | 181 | 185 | 181 | 184 | 270,000 | 1,840 |
| 2018-07-12 | 182 | 182 | 180 | 180 | 243,000 | 1,800 |
| 2018-07-11 | 181 | 185 | 181 | 184 | 364,000 | 1,840 |
| 2018-07-10 | 182 | 184 | 181 | 181 | 335,000 | 1,810 |
| 2018-07-09 | 179 | 182 | 179 | 181 | 339,000 | 1,810 |
| 2018-07-06 | 178 | 181 | 178 | 180 | 295,000 | 1,800 |
| 2018-07-05 | 181 | 182 | 177 | 178 | 326,000 | 1,780 |
| 2018-07-04 | 180 | 183 | 179 | 182 | 388,000 | 1,820 |
| 2018-07-03 | 185 | 185 | 180 | 182 | 295,000 | 1,820 |
| 2018-07-02 | 188 | 188 | 184 | 185 | 327,000 | 1,850 |
| 2018-06-29 | 186 | 188 | 185 | 188 | 293,000 | 1,880 |
| 2018-06-28 | 186 | 186 | 183 | 185 | 281,000 | 1,850 |
| 2018-06-27 | 183 | 188 | 183 | 187 | 394,000 | 1,870 |
| 2018-06-26 | 181 | 184 | 180 | 183 | 266,000 | 1,830 |
| 2018-06-25 | 183 | 186 | 182 | 183 | 241,000 | 1,830 |
| 2018-06-22 | 181 | 187 | 178 | 187 | 862,000 | 1,870 |
| 2018-06-21 | 180 | 183 | 180 | 183 | 127,000 | 1,830 |
| 2018-06-20 | 180 | 182 | 178 | 181 | 391,000 | 1,810 |
| 2018-06-19 | 183 | 184 | 181 | 182 | 200,000 | 1,820 |
| 2018-06-18 | 185 | 186 | 182 | 182 | 195,000 | 1,820 |
| 2018-06-15 | 185 | 186 | 182 | 184 | 246,000 | 1,840 |
| 2018-06-14 | 185 | 185 | 182 | 183 | 233,000 | 1,830 |
| 2018-06-13 | 181 | 185 | 181 | 184 | 316,000 | 1,840 |
| 2018-06-12 | 181 | 182 | 180 | 180 | 84,000 | 1,800 |
| 2018-06-11 | 181 | 182 | 180 | 180 | 283,000 | 1,800 |
| 2018-06-08 | 180 | 182 | 180 | 181 | 331,000 | 1,810 |
| 2018-06-07 | 179 | 181 | 179 | 181 | 234,000 | 1,810 |
| 2018-06-06 | 180 | 181 | 178 | 179 | 254,000 | 1,790 |
| 2018-06-05 | 181 | 181 | 179 | 181 | 140,000 | 1,810 |
| 2018-06-04 | 180 | 182 | 179 | 181 | 164,000 | 1,810 |
| 2018-06-01 | 177 | 179 | 177 | 178 | 232,000 | 1,780 |
| 2018-05-31 | 181 | 181 | 178 | 178 | 169,000 | 1,780 |
| 2018-05-30 | 178 | 181 | 178 | 180 | 224,000 | 1,800 |
| 2018-05-29 | 182 | 182 | 178 | 179 | 210,000 | 1,790 |
| 2018-05-28 | 182 | 182 | 181 | 182 | 83,000 | 1,820 |
| 2018-05-25 | 184 | 184 | 180 | 181 | 311,000 | 1,810 |
| 2018-05-24 | 185 | 185 | 182 | 182 | 132,000 | 1,820 |
| 2018-05-23 | 183 | 185 | 183 | 185 | 232,000 | 1,850 |
| 2018-05-22 | 184 | 184 | 182 | 182 | 215,000 | 1,820 |
| 2018-05-21 | 184 | 185 | 183 | 184 | 196,000 | 1,840 |
| 2018-05-18 | 183 | 184 | 182 | 184 | 167,000 | 1,840 |
| 2018-05-17 | 183 | 183 | 181 | 182 | 185,000 | 1,820 |
| 2018-05-16 | 181 | 183 | 181 | 182 | 248,000 | 1,820 |
| 2018-05-15 | 179 | 183 | 179 | 182 | 391,000 | 1,820 |
| 2018-05-14 | 180 | 182 | 176 | 178 | 929,000 | 1,780 |
| 2018-05-11 | 189 | 191 | 188 | 190 | 274,000 | 1,900 |
| 2018-05-10 | 188 | 189 | 188 | 188 | 201,000 | 1,880 |
| 2018-05-09 | 188 | 189 | 187 | 189 | 309,000 | 1,890 |
| 2018-05-08 | 187 | 189 | 187 | 188 | 356,000 | 1,880 |
| 2018-05-07 | 189 | 189 | 188 | 189 | 277,000 | 1,890 |
| 2018-05-02 | 188 | 188 | 186 | 187 | 344,000 | 1,870 |
| 2018-05-01 | 189 | 189 | 186 | 187 | 321,000 | 1,870 |
| 2018-04-27 | 187 | 188 | 187 | 188 | 215,000 | 1,880 |
| 2018-04-26 | 187 | 187 | 186 | 187 | 248,000 | 1,870 |
| 2018-04-25 | 187 | 187 | 186 | 187 | 199,000 | 1,870 |
| 2018-04-24 | 189 | 189 | 187 | 188 | 332,000 | 1,880 |
| 2018-04-23 | 188 | 188 | 187 | 187 | 215,000 | 1,870 |
| 2018-04-20 | 187 | 188 | 187 | 187 | 144,000 | 1,870 |
| 2018-04-19 | 187 | 188 | 187 | 187 | 264,000 | 1,870 |
| 2018-04-18 | 185 | 188 | 185 | 187 | 234,000 | 1,870 |
| 2018-04-17 | 186 | 186 | 184 | 185 | 328,000 | 1,850 |
| 2018-04-16 | 186 | 186 | 184 | 186 | 126,000 | 1,860 |
| 2018-04-13 | 185 | 186 | 184 | 185 | 223,000 | 1,850 |
| 2018-04-12 | 185 | 185 | 183 | 184 | 162,000 | 1,840 |
| 2018-04-11 | 185 | 186 | 183 | 185 | 149,000 | 1,850 |
| 2018-04-10 | 183 | 185 | 183 | 185 | 166,000 | 1,850 |
| 2018-04-09 | 184 | 184 | 182 | 184 | 157,000 | 1,840 |
| 2018-04-06 | 185 | 185 | 184 | 184 | 66,000 | 1,840 |
| 2018-04-05 | 185 | 186 | 185 | 185 | 91,000 | 1,850 |
| 2018-04-04 | 184 | 186 | 184 | 185 | 265,000 | 1,850 |
| 2018-04-03 | 183 | 184 | 183 | 183 | 154,000 | 1,830 |
| 2018-03-30 | 190 | 190 | 188 | 189 | 286,000 | 1,890 |
| 2018-03-29 | 185 | 192 | 183 | 192 | 614,000 | 1,920 |
| 2018-03-28 | 184 | 184 | 183 | 184 | 97,000 | 1,840 |
| 2018-03-27 | 186 | 187 | 183 | 187 | 230,000 | 1,870 |
| 2018-03-26 | 185 | 186 | 182 | 186 | 412,000 | 1,860 |
| 2018-03-23 | 182 | 182 | 180 | 180 | 283,000 | 1,800 |
| 2018-03-22 | 185 | 185 | 184 | 185 | 69,000 | 1,850 |
| 2018-03-20 | 184 | 185 | 182 | 184 | 306,000 | 1,840 |
| 2018-03-19 | 186 | 186 | 181 | 183 | 158,000 | 1,830 |
| 2018-03-16 | 180 | 186 | 180 | 185 | 441,000 | 1,850 |
| 2018-03-15 | 180 | 180 | 178 | 179 | 135,000 | 1,790 |
| 2018-03-14 | 179 | 180 | 178 | 180 | 250,000 | 1,800 |
| 2018-03-13 | 181 | 182 | 180 | 181 | 96,000 | 1,810 |
| 2018-03-12 | 179 | 181 | 179 | 181 | 199,000 | 1,810 |
| 2018-03-09 | 181 | 181 | 177 | 177 | 503,000 | 1,770 |
| 2018-03-08 | 179 | 179 | 177 | 178 | 267,000 | 1,780 |
| 2018-03-07 | 180 | 181 | 178 | 179 | 280,000 | 1,790 |
| 2018-03-06 | 181 | 181 | 178 | 179 | 123,000 | 1,790 |
| 2018-03-05 | 178 | 179 | 176 | 178 | 244,000 | 1,780 |
| 2018-03-02 | 178 | 180 | 175 | 177 | 448,000 | 1,770 |
| 2018-03-01 | 180 | 181 | 177 | 179 | 403,000 | 1,790 |
| 2018-02-28 | 185 | 185 | 179 | 179 | 341,000 | 1,790 |
| 2018-02-27 | 185 | 185 | 183 | 184 | 175,000 | 1,840 |
| 2018-02-26 | 186 | 186 | 184 | 185 | 224,000 | 1,850 |
| 2018-02-23 | 183 | 185 | 183 | 184 | 215,000 | 1,840 |
| 2018-02-22 | 184 | 185 | 183 | 183 | 228,000 | 1,830 |
| 2018-02-21 | 184 | 185 | 183 | 184 | 254,000 | 1,840 |
| 2018-02-20 | 183 | 184 | 181 | 184 | 244,000 | 1,840 |
| 2018-02-19 | 180 | 183 | 180 | 182 | 246,000 | 1,820 |
| 2018-02-16 | 174 | 178 | 172 | 178 | 514,000 | 1,780 |
| 2018-02-15 | 174 | 175 | 173 | 174 | 314,000 | 1,740 |
| 2018-02-14 | 175 | 176 | 172 | 174 | 403,000 | 1,740 |
| 2018-02-13 | 178 | 179 | 174 | 175 | 286,000 | 1,750 |
| 2018-02-09 | 175 | 178 | 175 | 176 | 355,000 | 1,760 |
| 2018-02-08 | 180 | 182 | 177 | 179 | 427,000 | 1,790 |
| 2018-02-07 | 184 | 185 | 180 | 180 | 545,000 | 1,800 |
| 2018-02-06 | 182 | 182 | 177 | 180 | 663,000 | 1,800 |
| 2018-02-05 | 185 | 187 | 184 | 186 | 413,000 | 1,860 |
| 2018-02-02 | 190 | 190 | 188 | 188 | 259,000 | 1,880 |
| 2018-02-01 | 188 | 191 | 187 | 190 | 244,000 | 1,900 |
| 2018-01-31 | 188 | 189 | 187 | 187 | 196,000 | 1,870 |
| 2018-01-30 | 189 | 189 | 186 | 187 | 373,000 | 1,870 |
| 2018-01-29 | 189 | 190 | 189 | 189 | 72,000 | 1,890 |
| 2018-01-26 | 189 | 190 | 189 | 189 | 228,000 | 1,890 |
| 2018-01-25 | 191 | 191 | 189 | 189 | 290,000 | 1,890 |
| 2018-01-24 | 190 | 192 | 190 | 192 | 196,000 | 1,920 |
| 2018-01-23 | 191 | 192 | 190 | 190 | 242,000 | 1,900 |
| 2018-01-22 | 191 | 191 | 190 | 191 | 229,000 | 1,910 |
| 2018-01-19 | 190 | 191 | 190 | 190 | 136,000 | 1,900 |
| 2018-01-18 | 193 | 193 | 189 | 189 | 477,000 | 1,890 |
| 2018-01-17 | 194 | 194 | 192 | 192 | 236,000 | 1,920 |
| 2018-01-16 | 195 | 195 | 194 | 195 | 161,000 | 1,950 |
| 2018-01-15 | 196 | 196 | 194 | 195 | 200,000 | 1,950 |
| 2018-01-12 | 196 | 197 | 195 | 195 | 295,000 | 1,950 |
| 2018-01-11 | 195 | 198 | 195 | 197 | 300,000 | 1,970 |
| 2018-01-10 | 195 | 196 | 195 | 195 | 112,000 | 1,950 |
| 2018-01-09 | 195 | 196 | 194 | 196 | 182,000 | 1,960 |
| 2018-01-05 | 195 | 196 | 194 | 194 | 317,000 | 1,940 |
| 2018-01-04 | 193 | 195 | 193 | 195 | 269,000 | 1,950 |
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