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 |
---|---|---|---|---|---|
1984/12/28 | 800 | 803 | 795 | 800 | 45,000 |
1984/12/27 | 805 | 805 | 795 | 800 | 15,000 |
1984/12/26 | 805 | 810 | 804 | 804 | 76,000 |
1984/12/25 | 809 | 810 | 805 | 810 | 65,000 |
1984/12/24 | 802 | 810 | 802 | 810 | 40,000 |
1984/12/22 | 799 | 803 | 799 | 802 | 62,000 |
1984/12/21 | 800 | 809 | 800 | 809 | 67,000 |
1984/12/20 | 800 | 810 | 800 | 810 | 59,000 |
1984/12/19 | 800 | 810 | 798 | 810 | 96,000 |
1984/12/18 | 799 | 800 | 790 | 798 | 37,000 |
1984/12/17 | 795 | 800 | 795 | 800 | 49,000 |
1984/12/15 | 791 | 800 | 788 | 789 | 25,000 |
1984/12/14 | 791 | 800 | 790 | 790 | 22,000 |
1984/12/13 | 800 | 800 | 789 | 800 | 80,000 |
1984/12/12 | 809 | 809 | 799 | 800 | 86,000 |
1984/12/11 | 800 | 810 | 798 | 810 | 163,000 |
1984/12/10 | 805 | 805 | 801 | 801 | 49,000 |
1984/12/07 | 805 | 805 | 805 | 805 | 54,000 |
1984/12/06 | 807 | 807 | 802 | 802 | 36,000 |
1984/12/05 | 810 | 810 | 802 | 810 | 70,000 |
1984/12/04 | 801 | 810 | 801 | 810 | 55,000 |
1984/12/03 | 800 | 810 | 800 | 810 | 64,000 |
1984/11/30 | 812 | 819 | 810 | 811 | 21,000 |
1984/11/29 | 813 | 820 | 812 | 812 | 78,000 |
1984/11/28 | 810 | 820 | 810 | 820 | 138,000 |
1984/11/27 | 819 | 819 | 810 | 810 | 76,000 |
1984/11/26 | 829 | 829 | 800 | 800 | 69,000 |
1984/11/24 | 830 | 830 | 830 | 830 | 29,000 |
1984/11/22 | 815 | 840 | 815 | 830 | 92,000 |
1984/11/21 | 810 | 812 | 810 | 812 | 44,000 |
1984/11/20 | 820 | 824 | 815 | 820 | 28,000 |
1984/11/19 | 820 | 820 | 810 | 820 | 42,000 |
1984/11/17 | 838 | 846 | 830 | 830 | 37,000 |
1984/11/16 | 852 | 852 | 837 | 838 | 358,000 |
1984/11/15 | 856 | 859 | 848 | 849 | 106,000 |
1984/11/14 | 850 | 860 | 840 | 855 | 382,000 |
1984/11/13 | 830 | 860 | 830 | 860 | 298,000 |
1984/11/12 | 825 | 830 | 819 | 828 | 141,000 |
1984/11/09 | 820 | 830 | 818 | 830 | 125,000 |
1984/11/08 | 820 | 824 | 815 | 818 | 140,000 |
1984/11/07 | 820 | 835 | 820 | 825 | 237,000 |
1984/11/06 | 840 | 845 | 830 | 830 | 490,000 |
1984/11/05 | 852 | 852 | 839 | 850 | 118,000 |
1984/11/02 | 870 | 876 | 852 | 862 | 380,000 |
1984/11/01 | 839 | 860 | 830 | 860 | 558,000 |
1984/10/31 | 829 | 830 | 820 | 829 | 104,000 |
1984/10/30 | 821 | 829 | 816 | 818 | 84,000 |
1984/10/29 | 839 | 839 | 815 | 816 | 153,000 |
1984/10/27 | 828 | 832 | 826 | 830 | 46,000 |
1984/10/26 | 833 | 836 | 825 | 826 | 92,000 |
1984/10/25 | 835 | 839 | 832 | 832 | 148,000 |
1984/10/24 | 819 | 830 | 815 | 828 | 194,000 |
1984/10/23 | 810 | 820 | 810 | 815 | 58,000 |
1984/10/22 | 826 | 835 | 801 | 809 | 133,000 |
1984/10/20 | 839 | 841 | 825 | 825 | 139,000 |
1984/10/19 | 824 | 844 | 822 | 825 | 295,000 |
1984/10/18 | 811 | 820 | 800 | 814 | 553,000 |
1984/10/17 | 821 | 821 | 800 | 802 | 646,000 |
1984/10/16 | 803 | 805 | 790 | 793 | 376,000 |
1984/10/15 | 799 | 800 | 776 | 783 | 339,000 |
1984/10/12 | 818 | 820 | 772 | 772 | 231,000 |
1984/10/11 | 824 | 840 | 808 | 808 | 95,000 |
1984/10/09 | 850 | 850 | 831 | 834 | 84,000 |
1984/10/08 | 838 | 860 | 831 | 845 | 298,000 |
1984/10/06 | 830 | 840 | 828 | 839 | 111,000 |
1984/10/05 | 811 | 830 | 807 | 829 | 198,000 |
1984/10/04 | 819 | 820 | 805 | 815 | 130,000 |
1984/10/03 | 810 | 815 | 801 | 810 | 150,000 |
1984/10/02 | 827 | 827 | 800 | 820 | 193,000 |
1984/10/01 | 770 | 830 | 770 | 830 | 432,000 |
1984/09/29 | 760 | 764 | 750 | 764 | 50,000 |
1984/09/28 | 770 | 777 | 741 | 750 | 131,000 |
1984/09/27 | 747 | 755 | 747 | 751 | 37,000 |
1984/09/26 | 730 | 740 | 730 | 736 | 19,000 |
1984/09/25 | 749 | 749 | 717 | 726 | 19,000 |
1984/09/22 | 749 | 759 | 740 | 740 | 48,000 |
1984/09/21 | 750 | 750 | 735 | 750 | 31,000 |
1984/09/20 | 750 | 758 | 750 | 750 | 52,000 |
1984/09/19 | 760 | 760 | 750 | 752 | 45,000 |
1984/09/18 | 770 | 780 | 755 | 755 | 109,000 |
1984/09/17 | 722 | 785 | 722 | 777 | 317,000 |
1984/09/14 | 735 | 735 | 716 | 721 | 307,000 |
1984/09/13 | 700 | 715 | 685 | 715 | 211,000 |
1984/09/12 | 670 | 681 | 669 | 681 | 52,000 |
1984/09/11 | 664 | 670 | 660 | 670 | 33,000 |
1984/09/10 | 661 | 670 | 661 | 670 | 13,000 |
1984/09/07 | 655 | 660 | 655 | 660 | 16,000 |
1984/09/06 | 684 | 695 | 660 | 660 | 53,000 |
1984/09/05 | 670 | 682 | 670 | 682 | 7,000 |
1984/09/04 | 669 | 671 | 669 | 671 | 46,000 |
1984/09/03 | 660 | 670 | 660 | 670 | 24,000 |
1984/08/31 | 630 | 630 | 630 | 630 | 4,000 |
1984/08/30 | 615 | 625 | 615 | 625 | 28,000 |
1984/08/29 | 615 | 615 | 605 | 605 | 23,000 |
1984/08/27 | 630 | 635 | 625 | 625 | 8,000 |
1984/08/25 | 635 | 635 | 630 | 635 | 8,000 |
1984/08/24 | 630 | 633 | 630 | 633 | 13,000 |
1984/08/23 | 630 | 630 | 630 | 630 | 23,000 |
1984/08/20 | 659 | 659 | 659 | 659 | 1,000 |
1984/08/18 | 660 | 660 | 660 | 660 | 7,000 |
1984/08/17 | 640 | 660 | 640 | 660 | 44,000 |
1984/08/16 | 585 | 610 | 585 | 610 | 51,000 |
1984/08/14 | 559 | 559 | 559 | 559 | 19,000 |
1984/08/10 | 580 | 580 | 579 | 579 | 7,000 |
1984/08/09 | 585 | 585 | 560 | 570 | 15,000 |
1984/08/08 | 585 | 585 | 585 | 585 | 1,000 |
1984/08/07 | 585 | 585 | 585 | 585 | 5,000 |
1984/08/06 | 600 | 600 | 585 | 585 | 17,000 |
1984/08/04 | 600 | 600 | 600 | 600 | 6,000 |
1984/08/03 | 565 | 580 | 565 | 580 | 23,000 |
1984/08/02 | 560 | 565 | 560 | 565 | 26,000 |
1984/08/01 | 550 | 560 | 549 | 560 | 93,000 |
1984/07/30 | 575 | 575 | 565 | 565 | 11,000 |
1984/07/28 | 575 | 575 | 575 | 575 | 15,000 |
1984/07/27 | 585 | 585 | 585 | 585 | 9,000 |
1984/07/26 | 570 | 595 | 565 | 585 | 15,000 |
1984/07/23 | 580 | 580 | 580 | 580 | 34,000 |
1984/07/20 | 595 | 595 | 585 | 585 | 4,000 |
1984/07/19 | 589 | 590 | 589 | 590 | 59,000 |
1984/07/18 | 591 | 591 | 590 | 590 | 14,000 |
1984/07/17 | 599 | 599 | 590 | 590 | 12,000 |
1984/07/16 | 600 | 600 | 599 | 599 | 18,000 |
1984/07/13 | 602 | 602 | 602 | 602 | 1,000 |
1984/07/12 | 606 | 606 | 605 | 605 | 7,000 |
1984/07/11 | 615 | 615 | 615 | 615 | 3,000 |
1984/07/09 | 610 | 610 | 606 | 610 | 5,000 |
1984/07/07 | 606 | 606 | 606 | 606 | 1,000 |
1984/07/06 | 601 | 605 | 601 | 605 | 16,000 |
1984/07/05 | 610 | 610 | 605 | 605 | 50,000 |
1984/07/04 | 609 | 615 | 609 | 615 | 7,000 |
1984/07/03 | 602 | 609 | 602 | 609 | 2,000 |
1984/07/02 | 595 | 602 | 595 | 602 | 10,000 |
1984/06/30 | 600 | 600 | 590 | 590 | 5,000 |
1984/06/29 | 590 | 590 | 590 | 590 | 22,000 |
1984/06/28 | 585 | 593 | 585 | 590 | 8,000 |
1984/06/25 | 571 | 585 | 571 | 585 | 10,000 |
1984/06/23 | 575 | 575 | 571 | 571 | 12,000 |
1984/06/19 | 615 | 615 | 615 | 615 | 3,000 |
1984/06/15 | 634 | 634 | 625 | 625 | 13,000 |
1984/06/13 | 624 | 624 | 624 | 624 | 5,000 |
1984/06/11 | 630 | 630 | 625 | 625 | 15,000 |
1984/06/06 | 634 | 634 | 633 | 633 | 8,000 |
1984/06/05 | 635 | 635 | 635 | 635 | 6,000 |
1984/06/04 | 655 | 655 | 655 | 655 | 4,000 |
1984/06/02 | 650 | 650 | 650 | 650 | 11,000 |
1984/06/01 | 670 | 671 | 670 | 670 | 16,000 |
1984/05/31 | 658 | 658 | 658 | 658 | 2,000 |
1984/05/30 | 655 | 655 | 655 | 655 | 10,000 |
1984/05/29 | 619 | 650 | 619 | 645 | 54,000 |
1984/05/26 | 639 | 640 | 639 | 639 | 4,000 |
1984/05/25 | 640 | 640 | 640 | 640 | 3,000 |
1984/05/24 | 649 | 649 | 649 | 649 | 10,000 |
1984/05/21 | 680 | 680 | 679 | 679 | 13,000 |
1984/05/17 | 690 | 690 | 689 | 689 | 8,000 |
1984/05/16 | 699 | 699 | 695 | 695 | 3,000 |
1984/05/15 | 698 | 705 | 698 | 700 | 25,000 |
1984/05/14 | 735 | 735 | 700 | 700 | 16,000 |
1984/05/11 | 735 | 750 | 735 | 744 | 310,000 |
1984/05/10 | 730 | 730 | 730 | 730 | 12,000 |
1984/05/09 | 740 | 740 | 726 | 730 | 45,000 |
1984/05/08 | 725 | 750 | 721 | 726 | 51,000 |
1984/05/07 | 710 | 720 | 710 | 720 | 11,000 |
1984/05/04 | 711 | 711 | 710 | 711 | 20,000 |
1984/05/02 | 692 | 698 | 690 | 698 | 19,000 |
1984/05/01 | 682 | 690 | 676 | 682 | 28,000 |
1984/04/28 | 675 | 675 | 675 | 675 | 7,000 |
1984/04/27 | 675 | 676 | 675 | 675 | 18,000 |
1984/04/26 | 675 | 675 | 675 | 675 | 2,000 |
1984/04/25 | 675 | 687 | 675 | 686 | 15,000 |
1984/04/24 | 700 | 700 | 680 | 681 | 14,000 |
1984/04/23 | 690 | 690 | 690 | 690 | 12,000 |
1984/04/21 | 699 | 700 | 691 | 700 | 35,000 |
1984/04/20 | 715 | 715 | 710 | 710 | 30,000 |
1984/04/19 | 716 | 720 | 705 | 715 | 19,000 |
1984/04/18 | 725 | 726 | 725 | 725 | 12,000 |
1984/04/17 | 725 | 730 | 725 | 725 | 13,000 |
1984/04/16 | 710 | 721 | 710 | 721 | 20,000 |
1984/04/13 | 700 | 710 | 700 | 710 | 9,000 |
1984/04/12 | 681 | 700 | 681 | 691 | 46,000 |
1984/04/11 | 695 | 698 | 681 | 691 | 36,000 |
1984/04/10 | 700 | 700 | 691 | 691 | 41,000 |
1984/04/09 | 690 | 697 | 690 | 697 | 19,000 |
1984/04/07 | 697 | 697 | 690 | 690 | 27,000 |
1984/04/05 | 690 | 690 | 687 | 687 | 9,000 |
1984/04/04 | 697 | 697 | 689 | 689 | 7,000 |
1984/04/03 | 690 | 699 | 690 | 690 | 15,000 |
1984/04/02 | 700 | 700 | 690 | 690 | 27,000 |
1984/03/30 | 696 | 700 | 696 | 696 | 8,000 |
1984/03/29 | 675 | 691 | 675 | 691 | 17,000 |
1984/03/28 | 695 | 695 | 675 | 675 | 19,000 |
1984/03/27 | 700 | 701 | 700 | 700 | 24,000 |
1984/03/23 | 730 | 730 | 724 | 724 | 12,000 |
1984/03/21 | 759 | 759 | 750 | 750 | 22,000 |
1984/03/19 | 769 | 769 | 750 | 760 | 60,000 |
1984/03/17 | 750 | 760 | 750 | 760 | 9,000 |
1984/03/16 | 770 | 770 | 750 | 750 | 45,000 |
1984/03/15 | 760 | 760 | 759 | 760 | 32,000 |
1984/03/14 | 729 | 760 | 720 | 760 | 136,000 |
1984/03/13 | 695 | 719 | 690 | 719 | 122,000 |
1984/03/12 | 680 | 705 | 680 | 705 | 56,000 |
1984/03/09 | 690 | 695 | 685 | 690 | 51,000 |
1984/03/08 | 675 | 705 | 675 | 695 | 90,000 |
1984/03/07 | 730 | 730 | 695 | 695 | 46,000 |
1984/03/06 | 735 | 735 | 730 | 730 | 20,000 |
1984/03/05 | 740 | 750 | 731 | 745 | 62,000 |
1984/03/03 | 730 | 755 | 730 | 750 | 47,000 |
1984/03/02 | 777 | 778 | 738 | 740 | 72,000 |
1984/03/01 | 810 | 825 | 775 | 779 | 249,000 |
1984/02/29 | 814 | 814 | 780 | 800 | 179,000 |
1984/02/28 | 845 | 845 | 810 | 810 | 255,000 |
1984/02/27 | 819 | 838 | 810 | 837 | 327,000 |
1984/02/25 | 829 | 830 | 810 | 810 | 117,000 |
1984/02/24 | 790 | 830 | 786 | 825 | 904,000 |
1984/02/23 | 769 | 788 | 750 | 775 | 460,000 |
1984/02/22 | 715 | 760 | 715 | 760 | 398,000 |
1984/02/21 | 700 | 719 | 695 | 709 | 323,000 |
1984/02/20 | 685 | 700 | 685 | 698 | 201,000 |
1984/02/18 | 699 | 710 | 686 | 690 | 275,000 |
1984/02/17 | 661 | 694 | 660 | 694 | 672,000 |
1984/02/16 | 640 | 640 | 635 | 635 | 82,000 |
1984/02/15 | 610 | 660 | 581 | 655 | 359,000 |
1984/02/14 | 639 | 649 | 620 | 620 | 128,000 |
1984/02/13 | 649 | 669 | 641 | 655 | 255,000 |
1984/02/10 | 645 | 671 | 616 | 650 | 743,000 |
1984/02/09 | 564 | 650 | 564 | 635 | 830,000 |
1984/02/08 | 580 | 580 | 560 | 565 | 200,000 |
1984/02/07 | 585 | 590 | 575 | 575 | 696,000 |
1984/02/06 | 555 | 584 | 543 | 580 | 470,000 |
1984/02/04 | 528 | 550 | 524 | 545 | 328,000 |
1984/02/03 | 500 | 525 | 500 | 525 | 72,000 |
1984/02/02 | 526 | 527 | 510 | 510 | 85,000 |
1984/02/01 | 500 | 525 | 498 | 525 | 57,000 |
1984/01/31 | 500 | 507 | 498 | 500 | 28,000 |
1984/01/30 | 493 | 501 | 493 | 495 | 29,000 |
1984/01/27 | 491 | 491 | 490 | 491 | 29,000 |
1984/01/26 | 485 | 486 | 485 | 486 | 20,000 |
1984/01/25 | 485 | 485 | 480 | 482 | 55,000 |
1984/01/24 | 499 | 499 | 485 | 485 | 14,000 |
1984/01/23 | 500 | 500 | 495 | 495 | 6,000 |
1984/01/21 | 500 | 500 | 500 | 500 | 4,000 |
1984/01/20 | 514 | 514 | 500 | 500 | 29,000 |
1984/01/18 | 525 | 525 | 525 | 525 | 20,000 |
1984/01/17 | 510 | 525 | 509 | 525 | 58,000 |
1984/01/13 | 500 | 510 | 500 | 510 | 11,000 |
1984/01/12 | 500 | 500 | 500 | 500 | 10,000 |
1984/01/11 | 511 | 519 | 500 | 500 | 7,000 |
1984/01/10 | 520 | 520 | 510 | 511 | 17,000 |
1984/01/09 | 500 | 525 | 495 | 520 | 66,000 |
1984/01/07 | 501 | 501 | 495 | 495 | 24,000 |
1984/01/06 | 495 | 495 | 495 | 495 | 35,000 |
1984/01/05 | 515 | 515 | 510 | 510 | 24,000 |
1984/01/04 | 515 | 515 | 515 | 515 | 24,000 |