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 |
---|---|---|---|---|---|
1983/12/28 | 510 | 515 | 510 | 515 | 15,000 |
1983/12/27 | 503 | 510 | 498 | 510 | 46,000 |
1983/12/26 | 500 | 500 | 498 | 500 | 53,000 |
1983/12/24 | 500 | 500 | 500 | 500 | 10,000 |
1983/12/23 | 504 | 505 | 500 | 500 | 10,000 |
1983/12/22 | 500 | 510 | 500 | 505 | 34,000 |
1983/12/21 | 498 | 505 | 498 | 499 | 33,000 |
1983/12/20 | 490 | 495 | 490 | 495 | 40,000 |
1983/12/19 | 485 | 490 | 480 | 485 | 30,000 |
1983/12/17 | 485 | 491 | 485 | 491 | 40,000 |
1983/12/15 | 495 | 499 | 495 | 495 | 15,000 |
1983/12/14 | 494 | 495 | 494 | 495 | 5,000 |
1983/12/13 | 497 | 500 | 496 | 497 | 12,000 |
1983/12/12 | 497 | 497 | 497 | 497 | 20,000 |
1983/12/09 | 507 | 510 | 500 | 507 | 16,000 |
1983/12/08 | 511 | 511 | 507 | 510 | 9,000 |
1983/12/07 | 519 | 519 | 509 | 509 | 31,000 |
1983/12/06 | 524 | 524 | 503 | 510 | 46,000 |
1983/12/05 | 537 | 537 | 518 | 519 | 45,000 |
1983/12/03 | 538 | 539 | 525 | 530 | 91,000 |
1983/12/02 | 529 | 538 | 515 | 538 | 176,000 |
1983/12/01 | 510 | 521 | 500 | 520 | 146,000 |
1983/11/30 | 510 | 510 | 495 | 500 | 56,000 |
1983/11/29 | 507 | 519 | 507 | 510 | 69,000 |
1983/11/28 | 521 | 531 | 500 | 500 | 283,000 |
1983/11/26 | 534 | 541 | 530 | 530 | 268,000 |
1983/11/25 | 495 | 534 | 490 | 530 | 865,000 |
1983/11/24 | 477 | 490 | 477 | 490 | 81,000 |
1983/11/22 | 470 | 476 | 470 | 470 | 91,000 |
1983/11/21 | 469 | 470 | 465 | 465 | 40,000 |
1983/11/19 | 467 | 468 | 467 | 468 | 11,000 |
1983/11/18 | 472 | 475 | 464 | 464 | 28,000 |
1983/11/17 | 461 | 479 | 460 | 479 | 136,000 |
1983/11/16 | 450 | 460 | 446 | 460 | 85,000 |
1983/11/15 | 440 | 440 | 435 | 440 | 20,000 |
1983/11/14 | 425 | 430 | 425 | 430 | 7,000 |
1983/11/11 | 425 | 425 | 421 | 421 | 9,000 |
1983/11/10 | 425 | 425 | 425 | 425 | 10,000 |
1983/11/09 | 430 | 430 | 425 | 425 | 9,000 |
1983/11/08 | 430 | 431 | 420 | 430 | 46,000 |
1983/11/07 | 430 | 435 | 430 | 435 | 3,000 |
1983/11/05 | 430 | 430 | 427 | 427 | 6,000 |
1983/11/04 | 430 | 435 | 426 | 426 | 9,000 |
1983/11/02 | 425 | 425 | 425 | 425 | 18,000 |
1983/11/01 | 428 | 435 | 427 | 435 | 13,000 |
1983/10/31 | 422 | 422 | 422 | 422 | 2,000 |
1983/10/29 | 435 | 435 | 420 | 420 | 13,000 |
1983/10/28 | 430 | 436 | 425 | 436 | 36,000 |
1983/10/27 | 439 | 439 | 435 | 435 | 24,000 |
1983/10/25 | 450 | 450 | 444 | 444 | 17,000 |
1983/10/24 | 450 | 450 | 450 | 450 | 9,000 |
1983/10/22 | 464 | 464 | 460 | 460 | 36,000 |
1983/10/21 | 453 | 465 | 451 | 464 | 133,000 |
1983/10/20 | 437 | 450 | 437 | 450 | 49,000 |
1983/10/19 | 431 | 435 | 430 | 435 | 17,000 |
1983/10/18 | 431 | 436 | 431 | 431 | 21,000 |
1983/10/17 | 430 | 430 | 430 | 430 | 20,000 |
1983/10/14 | 450 | 450 | 450 | 450 | 15,000 |
1983/10/13 | 455 | 455 | 450 | 450 | 18,000 |
1983/10/12 | 463 | 465 | 455 | 457 | 56,000 |
1983/10/11 | 450 | 460 | 450 | 457 | 54,000 |
1983/10/07 | 460 | 460 | 450 | 455 | 71,000 |
1983/10/06 | 430 | 460 | 430 | 460 | 73,000 |
1983/10/05 | 425 | 428 | 419 | 428 | 42,000 |
1983/10/04 | 430 | 430 | 429 | 429 | 12,000 |
1983/10/03 | 440 | 440 | 431 | 431 | 33,000 |
1983/09/30 | 450 | 450 | 445 | 445 | 28,000 |
1983/09/29 | 445 | 450 | 440 | 450 | 49,000 |
1983/09/28 | 447 | 450 | 447 | 450 | 4,000 |
1983/09/27 | 445 | 450 | 444 | 445 | 28,000 |
1983/09/26 | 445 | 445 | 445 | 445 | 18,000 |
1983/09/24 | 440 | 449 | 440 | 448 | 25,000 |
1983/09/22 | 443 | 456 | 430 | 430 | 49,000 |
1983/09/21 | 436 | 438 | 435 | 438 | 27,000 |
1983/09/20 | 411 | 426 | 410 | 426 | 44,000 |
1983/09/17 | 435 | 435 | 421 | 421 | 11,000 |
1983/09/16 | 450 | 450 | 435 | 440 | 21,000 |
1983/09/14 | 449 | 455 | 446 | 446 | 37,000 |
1983/09/13 | 465 | 465 | 456 | 456 | 34,000 |
1983/09/12 | 475 | 485 | 470 | 470 | 93,000 |
1983/09/09 | 470 | 475 | 470 | 473 | 40,000 |
1983/09/08 | 490 | 491 | 475 | 475 | 105,000 |
1983/09/07 | 489 | 490 | 483 | 490 | 264,000 |
1983/09/06 | 497 | 497 | 475 | 480 | 264,000 |
1983/09/05 | 485 | 500 | 480 | 495 | 527,000 |
1983/09/03 | 461 | 480 | 461 | 478 | 310,000 |
1983/09/02 | 453 | 458 | 445 | 451 | 423,000 |
1983/09/01 | 415 | 448 | 414 | 448 | 386,000 |
1983/08/31 | 400 | 410 | 400 | 410 | 115,000 |
1983/08/30 | 390 | 399 | 390 | 399 | 22,000 |
1983/08/29 | 380 | 390 | 380 | 390 | 21,000 |
1983/08/27 | 382 | 382 | 380 | 380 | 4,000 |
1983/08/26 | 380 | 380 | 380 | 380 | 19,000 |
1983/08/25 | 385 | 385 | 385 | 385 | 19,000 |
1983/08/23 | 395 | 395 | 385 | 385 | 17,000 |
1983/08/22 | 391 | 395 | 391 | 395 | 9,000 |
1983/08/19 | 400 | 400 | 393 | 393 | 8,000 |
1983/08/18 | 395 | 396 | 390 | 396 | 22,000 |
1983/08/17 | 396 | 396 | 396 | 396 | 11,000 |
1983/08/16 | 399 | 399 | 399 | 399 | 14,000 |
1983/08/15 | 402 | 403 | 402 | 403 | 9,000 |
1983/08/11 | 401 | 405 | 400 | 405 | 51,000 |
1983/08/10 | 396 | 400 | 396 | 396 | 21,000 |
1983/08/09 | 406 | 406 | 396 | 396 | 23,000 |
1983/08/08 | 402 | 415 | 401 | 401 | 61,000 |
1983/08/06 | 386 | 390 | 386 | 390 | 19,000 |
1983/08/05 | 396 | 396 | 391 | 391 | 10,000 |
1983/08/04 | 405 | 409 | 401 | 401 | 12,000 |
1983/08/03 | 403 | 406 | 400 | 400 | 25,000 |
1983/08/02 | 409 | 410 | 405 | 406 | 43,000 |
1983/08/01 | 410 | 414 | 410 | 414 | 6,000 |
1983/07/30 | 412 | 415 | 404 | 405 | 34,000 |
1983/07/29 | 408 | 420 | 404 | 418 | 193,000 |
1983/07/28 | 375 | 383 | 375 | 383 | 35,000 |
1983/07/27 | 383 | 385 | 380 | 380 | 26,000 |
1983/07/26 | 383 | 385 | 383 | 383 | 20,000 |
1983/07/25 | 383 | 385 | 381 | 385 | 37,000 |
1983/07/23 | 383 | 383 | 383 | 383 | 8,000 |
1983/07/22 | 388 | 390 | 388 | 388 | 23,000 |
1983/07/21 | 385 | 385 | 385 | 385 | 3,000 |
1983/07/20 | 385 | 386 | 385 | 386 | 8,000 |
1983/07/19 | 389 | 390 | 387 | 388 | 22,000 |
1983/07/18 | 390 | 390 | 388 | 388 | 38,000 |
1983/07/15 | 388 | 388 | 387 | 387 | 25,000 |
1983/07/14 | 390 | 390 | 388 | 388 | 14,000 |
1983/07/13 | 388 | 390 | 387 | 388 | 14,000 |
1983/07/12 | 388 | 390 | 388 | 388 | 10,000 |
1983/07/11 | 387 | 390 | 387 | 387 | 10,000 |
1983/07/09 | 390 | 390 | 387 | 387 | 6,000 |
1983/07/08 | 390 | 395 | 390 | 395 | 11,000 |
1983/07/07 | 391 | 395 | 390 | 390 | 36,000 |
1983/07/06 | 398 | 398 | 387 | 387 | 65,000 |
1983/07/05 | 405 | 405 | 397 | 397 | 48,000 |
1983/07/04 | 406 | 406 | 402 | 405 | 26,000 |
1983/07/02 | 403 | 403 | 398 | 402 | 10,000 |
1983/07/01 | 399 | 400 | 398 | 398 | 63,000 |
1983/06/30 | 387 | 400 | 387 | 398 | 118,000 |
1983/06/29 | 388 | 390 | 384 | 387 | 22,000 |
1983/06/28 | 381 | 383 | 380 | 383 | 18,000 |
1983/06/27 | 380 | 385 | 380 | 380 | 40,000 |
1983/06/25 | 391 | 391 | 380 | 380 | 16,000 |
1983/06/24 | 372 | 386 | 372 | 386 | 45,000 |
1983/06/23 | 381 | 381 | 372 | 372 | 55,000 |
1983/06/22 | 394 | 394 | 380 | 380 | 84,000 |
1983/06/21 | 390 | 400 | 390 | 390 | 51,000 |
1983/06/20 | 399 | 405 | 391 | 391 | 78,000 |
1983/06/17 | 398 | 414 | 395 | 414 | 119,000 |
1983/06/16 | 410 | 410 | 400 | 403 | 148,000 |
1983/06/15 | 385 | 415 | 385 | 410 | 387,000 |
1983/06/14 | 375 | 385 | 375 | 385 | 56,000 |
1983/06/13 | 390 | 390 | 380 | 380 | 22,000 |
1983/06/11 | 393 | 393 | 380 | 390 | 75,000 |
1983/06/10 | 384 | 395 | 384 | 395 | 296,000 |
1983/06/09 | 370 | 384 | 370 | 381 | 66,000 |
1983/06/08 | 355 | 370 | 355 | 370 | 41,000 |
1983/06/07 | 356 | 360 | 355 | 355 | 13,000 |
1983/06/06 | 366 | 367 | 355 | 359 | 41,000 |
1983/06/04 | 365 | 370 | 360 | 360 | 18,000 |
1983/06/03 | 371 | 379 | 371 | 375 | 19,000 |
1983/06/02 | 370 | 375 | 365 | 370 | 41,000 |
1983/06/01 | 380 | 380 | 375 | 380 | 80,000 |
1983/05/31 | 375 | 380 | 375 | 375 | 59,000 |
1983/05/30 | 374 | 375 | 370 | 370 | 19,000 |
1983/05/28 | 385 | 386 | 370 | 374 | 60,000 |
1983/05/27 | 390 | 390 | 389 | 390 | 24,000 |
1983/05/26 | 385 | 390 | 382 | 390 | 144,000 |
1983/05/25 | 375 | 390 | 375 | 384 | 164,000 |
1983/05/24 | 362 | 378 | 360 | 366 | 130,000 |
1983/05/23 | 380 | 380 | 367 | 367 | 145,000 |
1983/05/20 | 380 | 400 | 370 | 390 | 784,000 |
1983/05/19 | 355 | 370 | 351 | 369 | 213,000 |
1983/05/18 | 350 | 354 | 345 | 354 | 150,000 |
1983/05/17 | 355 | 355 | 334 | 340 | 138,000 |
1983/05/16 | 340 | 350 | 335 | 350 | 62,000 |
1983/05/14 | 346 | 346 | 335 | 340 | 36,000 |
1983/05/13 | 340 | 350 | 339 | 347 | 49,000 |
1983/05/12 | 345 | 345 | 330 | 330 | 39,000 |
1983/05/11 | 345 | 350 | 335 | 340 | 65,000 |
1983/05/10 | 342 | 350 | 342 | 350 | 51,000 |
1983/05/09 | 354 | 355 | 340 | 340 | 60,000 |
1983/05/07 | 358 | 359 | 353 | 353 | 69,000 |
1983/05/06 | 353 | 360 | 350 | 360 | 233,000 |
1983/05/04 | 331 | 350 | 330 | 348 | 126,000 |
1983/05/02 | 331 | 332 | 330 | 331 | 12,000 |
1983/04/30 | 325 | 325 | 324 | 325 | 15,000 |
1983/04/28 | 331 | 335 | 325 | 330 | 43,000 |
1983/04/27 | 335 | 336 | 330 | 330 | 48,000 |
1983/04/26 | 334 | 336 | 330 | 332 | 107,000 |
1983/04/25 | 344 | 344 | 331 | 336 | 91,000 |
1983/04/23 | 348 | 348 | 338 | 344 | 124,000 |
1983/04/22 | 344 | 358 | 340 | 351 | 355,000 |
1983/04/21 | 344 | 348 | 335 | 341 | 304,000 |
1983/04/20 | 320 | 350 | 320 | 337 | 236,000 |
1983/04/19 | 320 | 320 | 315 | 320 | 52,000 |
1983/04/18 | 321 | 321 | 315 | 315 | 17,000 |
1983/04/15 | 325 | 325 | 315 | 316 | 43,000 |
1983/04/14 | 322 | 322 | 315 | 320 | 31,000 |
1983/04/13 | 310 | 317 | 310 | 312 | 52,000 |
1983/04/12 | 322 | 323 | 310 | 314 | 73,000 |
1983/04/11 | 310 | 325 | 310 | 323 | 31,000 |
1983/04/09 | 310 | 312 | 308 | 312 | 20,000 |
1983/04/08 | 329 | 329 | 310 | 310 | 46,000 |
1983/04/07 | 329 | 329 | 321 | 321 | 68,000 |
1983/04/06 | 339 | 341 | 337 | 338 | 171,000 |
1983/04/05 | 330 | 350 | 330 | 339 | 624,000 |
1983/04/04 | 300 | 319 | 297 | 318 | 231,000 |
1983/04/02 | 319 | 319 | 302 | 302 | 34,000 |
1983/04/01 | 329 | 330 | 318 | 325 | 311,000 |
1983/03/31 | 315 | 330 | 315 | 325 | 481,000 |
1983/03/30 | 270 | 310 | 270 | 305 | 298,000 |
1983/03/29 | 267 | 270 | 267 | 270 | 26,000 |
1983/03/28 | 267 | 270 | 265 | 265 | 10,000 |
1983/03/26 | 267 | 267 | 265 | 265 | 11,000 |
1983/03/25 | 267 | 267 | 267 | 267 | 7,000 |
1983/03/24 | 267 | 267 | 262 | 267 | 23,000 |
1983/03/23 | 270 | 270 | 269 | 269 | 5,000 |
1983/03/22 | 270 | 270 | 265 | 270 | 35,000 |
1983/03/18 | 269 | 270 | 265 | 270 | 51,000 |
1983/03/17 | 261 | 265 | 261 | 265 | 4,000 |
1983/03/16 | 269 | 270 | 261 | 265 | 38,000 |
1983/03/15 | 265 | 268 | 261 | 268 | 18,000 |
1983/03/14 | 270 | 273 | 265 | 265 | 36,000 |
1983/03/12 | 270 | 270 | 270 | 270 | 53,000 |
1983/03/11 | 260 | 270 | 260 | 261 | 39,000 |
1983/03/10 | 263 | 265 | 255 | 255 | 36,000 |
1983/03/09 | 258 | 265 | 258 | 265 | 13,000 |
1983/03/08 | 265 | 270 | 250 | 250 | 49,000 |
1983/03/07 | 258 | 269 | 255 | 268 | 46,000 |
1983/03/05 | 253 | 253 | 253 | 253 | 17,000 |
1983/03/04 | 270 | 271 | 260 | 260 | 54,000 |
1983/03/03 | 270 | 275 | 266 | 270 | 251,000 |
1983/03/02 | 250 | 280 | 250 | 270 | 215,000 |
1983/03/01 | 240 | 250 | 235 | 250 | 136,000 |
1983/02/28 | 240 | 240 | 237 | 237 | 25,000 |
1983/02/26 | 240 | 240 | 236 | 236 | 24,000 |
1983/02/25 | 239 | 239 | 235 | 235 | 54,000 |
1983/02/24 | 240 | 245 | 237 | 240 | 51,000 |
1983/02/23 | 235 | 240 | 234 | 237 | 116,000 |
1983/02/22 | 217 | 220 | 217 | 220 | 14,000 |
1983/02/21 | 215 | 215 | 215 | 215 | 6,000 |
1983/02/18 | 216 | 220 | 214 | 214 | 14,000 |
1983/02/17 | 217 | 217 | 217 | 217 | 2,000 |
1983/02/16 | 217 | 217 | 217 | 217 | 7,000 |
1983/02/14 | 222 | 222 | 222 | 222 | 10,000 |
1983/02/12 | 222 | 222 | 222 | 222 | 6,000 |
1983/02/10 | 221 | 221 | 220 | 221 | 17,000 |
1983/02/09 | 221 | 225 | 220 | 220 | 8,000 |
1983/02/08 | 210 | 211 | 210 | 211 | 7,000 |
1983/02/04 | 205 | 206 | 201 | 206 | 32,000 |
1983/02/01 | 229 | 230 | 229 | 230 | 2,000 |
1983/01/31 | 232 | 232 | 230 | 230 | 28,000 |
1983/01/29 | 230 | 235 | 230 | 233 | 67,000 |
1983/01/28 | 220 | 228 | 220 | 228 | 139,000 |
1983/01/27 | 219 | 220 | 219 | 220 | 23,000 |
1983/01/25 | 220 | 220 | 220 | 220 | 4,000 |
1983/01/24 | 220 | 220 | 220 | 220 | 20,000 |
1983/01/22 | 221 | 225 | 221 | 225 | 30,000 |
1983/01/21 | 215 | 225 | 215 | 225 | 72,000 |
1983/01/20 | 204 | 220 | 203 | 220 | 57,000 |
1983/01/19 | 204 | 205 | 200 | 200 | 47,000 |
1983/01/18 | 201 | 204 | 201 | 204 | 43,000 |
1983/01/14 | 185 | 191 | 185 | 191 | 19,000 |
1983/01/13 | 190 | 190 | 185 | 185 | 12,000 |
1983/01/10 | 185 | 185 | 185 | 185 | 6,000 |
1983/01/04 | 185 | 185 | 185 | 185 | 3,000 |