石塚硝子(5204)の株価時系列情報
石塚硝子(5204)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 524 | 530 | 522 | 522 | 24,000 |
1995/12/28 | 499 | 499 | 499 | 499 | 16,000 |
1995/12/26 | 505 | 505 | 499 | 499 | 20,000 |
1995/12/25 | 505 | 505 | 504 | 504 | 3,000 |
1995/12/22 | 515 | 515 | 504 | 504 | 19,000 |
1995/12/21 | 500 | 504 | 500 | 504 | 6,000 |
1995/12/20 | 499 | 500 | 495 | 500 | 16,000 |
1995/12/19 | 499 | 504 | 499 | 500 | 5,000 |
1995/12/18 | 491 | 500 | 491 | 499 | 6,000 |
1995/12/15 | 493 | 493 | 485 | 485 | 32,000 |
1995/12/14 | 496 | 496 | 492 | 493 | 13,000 |
1995/12/13 | 496 | 496 | 491 | 496 | 14,000 |
1995/12/12 | 491 | 491 | 485 | 490 | 21,000 |
1995/12/08 | 490 | 490 | 486 | 486 | 9,000 |
1995/12/07 | 490 | 491 | 485 | 491 | 12,000 |
1995/12/06 | 483 | 490 | 483 | 490 | 6,000 |
1995/12/05 | 486 | 486 | 483 | 483 | 16,000 |
1995/12/04 | 485 | 485 | 485 | 485 | 2,000 |
1995/12/01 | 480 | 488 | 475 | 475 | 27,000 |
1995/11/30 | 477 | 477 | 475 | 475 | 7,000 |
1995/11/29 | 472 | 480 | 472 | 472 | 13,000 |
1995/11/28 | 465 | 465 | 465 | 465 | 1,000 |
1995/11/27 | 475 | 475 | 469 | 469 | 35,000 |
1995/11/24 | 488 | 488 | 480 | 480 | 10,000 |
1995/11/22 | 469 | 480 | 469 | 480 | 7,000 |
1995/11/21 | 470 | 470 | 467 | 467 | 12,000 |
1995/11/20 | 470 | 470 | 470 | 470 | 1,000 |
1995/11/17 | 484 | 484 | 473 | 473 | 11,000 |
1995/11/16 | 483 | 483 | 468 | 468 | 16,000 |
1995/11/15 | 470 | 470 | 468 | 468 | 6,000 |
1995/11/14 | 473 | 473 | 473 | 473 | 7,000 |
1995/11/13 | 485 | 485 | 473 | 473 | 14,000 |
1995/11/10 | 480 | 480 | 480 | 480 | 3,000 |
1995/11/08 | 471 | 471 | 471 | 471 | 2,000 |
1995/11/07 | 470 | 470 | 470 | 470 | 2,000 |
1995/11/06 | 470 | 470 | 470 | 470 | 2,000 |
1995/11/02 | 455 | 455 | 455 | 455 | 2,000 |
1995/11/01 | 454 | 454 | 454 | 454 | 1,000 |
1995/10/30 | 456 | 456 | 451 | 453 | 24,000 |
1995/10/27 | 465 | 465 | 454 | 454 | 19,000 |
1995/10/26 | 480 | 480 | 460 | 460 | 12,000 |
1995/10/25 | 490 | 490 | 485 | 485 | 5,000 |
1995/10/24 | 483 | 483 | 480 | 480 | 9,000 |
1995/10/23 | 481 | 481 | 481 | 481 | 1,000 |
1995/10/20 | 483 | 483 | 470 | 471 | 21,000 |
1995/10/19 | 493 | 503 | 493 | 503 | 9,000 |
1995/10/18 | 523 | 523 | 513 | 513 | 4,000 |
1995/10/17 | 523 | 523 | 523 | 523 | 1,000 |
1995/10/16 | 523 | 523 | 523 | 523 | 34,000 |
1995/10/13 | 543 | 543 | 543 | 543 | 26,000 |
1995/10/12 | 542 | 542 | 541 | 542 | 9,000 |
1995/10/09 | 543 | 543 | 541 | 543 | 32,000 |
1995/10/06 | 543 | 543 | 543 | 543 | 10,000 |
1995/10/05 | 544 | 544 | 542 | 542 | 3,000 |
1995/10/03 | 553 | 553 | 553 | 553 | 1,000 |
1995/10/02 | 553 | 553 | 553 | 553 | 1,000 |
1995/09/29 | 553 | 553 | 543 | 543 | 5,000 |
1995/09/28 | 555 | 555 | 555 | 555 | 2,000 |
1995/09/27 | 560 | 560 | 555 | 560 | 12,000 |
1995/09/26 | 544 | 570 | 544 | 570 | 23,000 |
1995/09/25 | 544 | 544 | 544 | 544 | 9,000 |
1995/09/22 | 544 | 544 | 544 | 544 | 9,000 |
1995/09/21 | 544 | 554 | 544 | 554 | 7,000 |
1995/09/20 | 560 | 560 | 559 | 559 | 4,000 |
1995/09/19 | 545 | 545 | 545 | 545 | 1,000 |
1995/09/18 | 544 | 550 | 544 | 544 | 19,000 |
1995/09/14 | 544 | 560 | 544 | 560 | 8,000 |
1995/09/13 | 511 | 544 | 511 | 544 | 14,000 |
1995/09/12 | 540 | 540 | 502 | 502 | 10,000 |
1995/09/11 | 540 | 540 | 540 | 540 | 3,000 |
1995/09/08 | 521 | 535 | 521 | 535 | 5,000 |
1995/09/07 | 550 | 550 | 521 | 521 | 14,000 |
1995/09/06 | 560 | 560 | 560 | 560 | 8,000 |
1995/09/05 | 560 | 560 | 560 | 560 | 7,000 |
1995/09/04 | 560 | 560 | 560 | 560 | 7,000 |
1995/09/01 | 560 | 560 | 560 | 560 | 1,000 |
1995/08/31 | 560 | 565 | 538 | 538 | 17,000 |
1995/08/30 | 559 | 562 | 559 | 561 | 11,000 |
1995/08/29 | 548 | 558 | 548 | 558 | 12,000 |
1995/08/25 | 548 | 548 | 538 | 538 | 7,000 |
1995/08/24 | 549 | 549 | 538 | 538 | 15,000 |
1995/08/23 | 561 | 561 | 555 | 555 | 5,000 |
1995/08/22 | 531 | 555 | 531 | 555 | 8,000 |
1995/08/21 | 530 | 531 | 530 | 531 | 8,000 |
1995/08/18 | 520 | 530 | 519 | 519 | 11,000 |
1995/08/17 | 519 | 535 | 519 | 530 | 7,000 |
1995/08/16 | 530 | 537 | 517 | 517 | 12,000 |
1995/08/15 | 510 | 510 | 510 | 510 | 3,000 |
1995/08/11 | 490 | 490 | 490 | 490 | 1,000 |
1995/08/10 | 499 | 505 | 499 | 505 | 6,000 |
1995/08/09 | 494 | 494 | 494 | 494 | 5,000 |
1995/08/08 | 500 | 500 | 496 | 496 | 15,000 |
1995/08/07 | 499 | 499 | 499 | 499 | 1,000 |
1995/08/04 | 500 | 505 | 500 | 500 | 3,000 |
1995/08/03 | 510 | 510 | 500 | 500 | 2,000 |
1995/08/02 | 499 | 500 | 499 | 500 | 9,000 |
1995/08/01 | 505 | 505 | 499 | 499 | 2,000 |
1995/07/31 | 499 | 500 | 499 | 500 | 13,000 |
1995/07/28 | 499 | 499 | 499 | 499 | 1,000 |
1995/07/26 | 499 | 500 | 486 | 486 | 6,000 |
1995/07/25 | 490 | 500 | 490 | 500 | 14,000 |
1995/07/21 | 486 | 486 | 486 | 486 | 1,000 |
1995/07/20 | 495 | 495 | 481 | 481 | 3,000 |
1995/07/19 | 501 | 501 | 500 | 500 | 2,000 |
1995/07/18 | 499 | 500 | 492 | 500 | 11,000 |
1995/07/17 | 476 | 484 | 475 | 484 | 10,000 |
1995/07/14 | 491 | 491 | 476 | 476 | 4,000 |
1995/07/13 | 491 | 491 | 486 | 486 | 6,000 |
1995/07/12 | 486 | 490 | 481 | 481 | 9,000 |
1995/07/11 | 486 | 486 | 481 | 481 | 8,000 |
1995/07/10 | 460 | 476 | 460 | 476 | 24,000 |
1995/07/07 | 449 | 455 | 442 | 455 | 18,000 |
1995/07/06 | 450 | 450 | 450 | 450 | 17,000 |
1995/07/05 | 439 | 439 | 439 | 439 | 1,000 |
1995/07/04 | 438 | 438 | 438 | 438 | 4,000 |
1995/07/03 | 438 | 438 | 438 | 438 | 12,000 |
1995/06/30 | 441 | 450 | 438 | 438 | 26,000 |
1995/06/29 | 438 | 438 | 438 | 438 | 2,000 |
1995/06/28 | 436 | 437 | 435 | 436 | 13,000 |
1995/06/27 | 436 | 436 | 436 | 436 | 2,000 |
1995/06/26 | 432 | 438 | 432 | 436 | 33,000 |
1995/06/23 | 436 | 437 | 436 | 437 | 4,000 |
1995/06/22 | 436 | 436 | 436 | 436 | 3,000 |
1995/06/21 | 431 | 431 | 431 | 431 | 1,000 |
1995/06/20 | 405 | 420 | 405 | 420 | 9,000 |
1995/06/19 | 415 | 415 | 400 | 400 | 58,000 |
1995/06/16 | 450 | 450 | 417 | 417 | 27,000 |
1995/06/15 | 447 | 447 | 447 | 447 | 18,000 |
1995/06/14 | 455 | 455 | 455 | 455 | 17,000 |
1995/06/12 | 495 | 495 | 495 | 495 | 2,000 |
1995/06/07 | 535 | 535 | 535 | 535 | 4,000 |
1995/06/06 | 548 | 548 | 548 | 548 | 4,000 |
1995/06/05 | 558 | 558 | 558 | 558 | 3,000 |
1995/06/02 | 558 | 570 | 558 | 565 | 37,000 |
1995/06/01 | 557 | 567 | 557 | 560 | 10,000 |
1995/05/31 | 577 | 577 | 577 | 577 | 1,000 |
1995/05/30 | 597 | 603 | 597 | 603 | 2,000 |
1995/05/26 | 606 | 607 | 606 | 607 | 19,000 |
1995/05/25 | 606 | 606 | 606 | 606 | 13,000 |
1995/05/24 | 609 | 609 | 606 | 606 | 4,000 |
1995/05/23 | 606 | 609 | 606 | 609 | 10,000 |
1995/05/22 | 615 | 615 | 606 | 606 | 9,000 |
1995/05/19 | 615 | 615 | 615 | 615 | 5,000 |
1995/05/18 | 619 | 620 | 615 | 620 | 21,000 |
1995/05/17 | 615 | 615 | 615 | 615 | 1,000 |
1995/05/16 | 615 | 615 | 615 | 615 | 5,000 |
1995/05/15 | 615 | 620 | 615 | 620 | 17,000 |
1995/05/12 | 618 | 618 | 618 | 618 | 1,000 |
1995/05/11 | 615 | 615 | 615 | 615 | 23,000 |
1995/05/10 | 619 | 619 | 615 | 615 | 4,000 |
1995/05/08 | 620 | 620 | 620 | 620 | 1,000 |
1995/05/02 | 619 | 619 | 619 | 619 | 1,000 |
1995/04/28 | 610 | 610 | 609 | 609 | 6,000 |
1995/04/27 | 615 | 620 | 615 | 620 | 6,000 |
1995/04/26 | 618 | 619 | 616 | 618 | 5,000 |
1995/04/25 | 618 | 618 | 618 | 618 | 3,000 |
1995/04/24 | 615 | 615 | 615 | 615 | 2,000 |
1995/04/21 | 615 | 616 | 615 | 615 | 3,000 |
1995/04/20 | 620 | 620 | 615 | 615 | 4,000 |
1995/04/19 | 615 | 615 | 615 | 615 | 15,000 |
1995/04/18 | 615 | 615 | 615 | 615 | 7,000 |
1995/04/17 | 610 | 625 | 610 | 625 | 11,000 |
1995/04/14 | 612 | 613 | 610 | 610 | 3,000 |
1995/04/13 | 613 | 615 | 613 | 613 | 21,000 |
1995/04/12 | 613 | 613 | 613 | 613 | 3,000 |
1995/04/11 | 615 | 618 | 613 | 618 | 60,000 |
1995/04/10 | 613 | 615 | 613 | 615 | 3,000 |
1995/04/07 | 615 | 615 | 613 | 613 | 6,000 |
1995/04/06 | 615 | 615 | 615 | 615 | 4,000 |
1995/04/05 | 615 | 615 | 615 | 615 | 5,000 |
1995/04/04 | 618 | 618 | 615 | 615 | 7,000 |
1995/04/03 | 618 | 618 | 614 | 614 | 6,000 |
1995/03/31 | 619 | 619 | 618 | 618 | 2,000 |
1995/03/30 | 613 | 613 | 610 | 610 | 6,000 |
1995/03/29 | 613 | 613 | 613 | 613 | 8,000 |
1995/03/28 | 618 | 620 | 618 | 620 | 5,000 |
1995/03/27 | 620 | 620 | 620 | 620 | 1,000 |
1995/03/24 | 625 | 630 | 617 | 630 | 17,000 |
1995/03/23 | 619 | 619 | 615 | 615 | 11,000 |
1995/03/22 | 619 | 620 | 618 | 618 | 4,000 |
1995/03/20 | 619 | 619 | 619 | 619 | 2,000 |
1995/03/17 | 619 | 619 | 619 | 619 | 3,000 |
1995/03/16 | 619 | 619 | 619 | 619 | 1,000 |
1995/03/15 | 618 | 619 | 618 | 619 | 2,000 |
1995/03/14 | 626 | 626 | 618 | 618 | 12,000 |
1995/03/13 | 626 | 626 | 622 | 626 | 6,000 |
1995/03/10 | 627 | 627 | 626 | 626 | 2,000 |
1995/03/09 | 626 | 626 | 626 | 626 | 3,000 |
1995/03/08 | 626 | 626 | 621 | 621 | 6,000 |
1995/03/07 | 628 | 628 | 621 | 626 | 12,000 |
1995/03/03 | 629 | 629 | 627 | 628 | 5,000 |
1995/03/02 | 621 | 634 | 621 | 630 | 19,000 |
1995/02/28 | 620 | 630 | 616 | 630 | 26,000 |
1995/02/27 | 622 | 622 | 620 | 620 | 13,000 |
1995/02/24 | 622 | 622 | 622 | 622 | 1,000 |
1995/02/23 | 641 | 641 | 622 | 622 | 9,000 |
1995/02/22 | 621 | 621 | 621 | 621 | 1,000 |
1995/02/21 | 619 | 619 | 619 | 619 | 2,000 |
1995/02/20 | 612 | 623 | 612 | 623 | 14,000 |
1995/02/17 | 620 | 620 | 615 | 620 | 55,000 |
1995/02/16 | 615 | 615 | 610 | 610 | 34,000 |
1995/02/15 | 605 | 610 | 605 | 605 | 6,000 |
1995/02/14 | 616 | 619 | 601 | 601 | 49,000 |
1995/02/13 | 616 | 619 | 610 | 616 | 47,000 |
1995/02/10 | 615 | 616 | 610 | 616 | 22,000 |
1995/02/09 | 631 | 635 | 621 | 625 | 19,000 |
1995/02/08 | 633 | 633 | 630 | 630 | 10,000 |
1995/02/06 | 669 | 669 | 669 | 669 | 2,000 |
1995/02/03 | 672 | 672 | 672 | 672 | 1,000 |
1995/02/02 | 675 | 675 | 675 | 675 | 1,000 |
1995/02/01 | 671 | 681 | 671 | 681 | 5,000 |
1995/01/31 | 672 | 677 | 671 | 671 | 28,000 |
1995/01/30 | 671 | 674 | 671 | 674 | 11,000 |
1995/01/27 | 679 | 682 | 671 | 671 | 53,000 |
1995/01/26 | 679 | 684 | 678 | 679 | 67,000 |
1995/01/25 | 680 | 680 | 679 | 679 | 5,000 |
1995/01/24 | 679 | 679 | 679 | 679 | 2,000 |
1995/01/23 | 680 | 680 | 679 | 679 | 17,000 |
1995/01/20 | 693 | 693 | 675 | 675 | 4,000 |
1995/01/19 | 729 | 730 | 700 | 700 | 13,000 |
1995/01/18 | 723 | 723 | 722 | 722 | 3,000 |
1995/01/13 | 715 | 722 | 715 | 722 | 4,000 |
1995/01/12 | 725 | 730 | 715 | 715 | 7,000 |
1995/01/11 | 728 | 728 | 710 | 715 | 13,000 |
1995/01/10 | 726 | 726 | 721 | 725 | 62,000 |
1995/01/09 | 721 | 721 | 721 | 721 | 11,000 |
1995/01/06 | 710 | 717 | 710 | 717 | 4,000 |
1995/01/05 | 710 | 710 | 710 | 710 | 4,000 |
1995/01/04 | 730 | 730 | 730 | 730 | 2,000 |