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 |
---|---|---|---|---|---|
1985/12/27 | 570 | 571 | 570 | 570 | 12,000 |
1985/12/26 | 589 | 589 | 570 | 570 | 11,000 |
1985/12/25 | 570 | 570 | 570 | 570 | 12,000 |
1985/12/24 | 600 | 600 | 590 | 590 | 3,000 |
1985/12/21 | 590 | 609 | 590 | 609 | 3,000 |
1985/12/20 | 609 | 609 | 609 | 609 | 1,000 |
1985/12/19 | 597 | 600 | 595 | 600 | 21,000 |
1985/12/18 | 580 | 580 | 580 | 580 | 5,000 |
1985/12/17 | 597 | 597 | 597 | 597 | 1,000 |
1985/12/16 | 599 | 600 | 599 | 599 | 4,000 |
1985/12/13 | 610 | 610 | 600 | 600 | 9,000 |
1985/12/11 | 615 | 615 | 610 | 610 | 4,000 |
1985/12/10 | 619 | 619 | 619 | 619 | 5,000 |
1985/12/09 | 618 | 618 | 618 | 618 | 1,000 |
1985/12/06 | 619 | 619 | 618 | 618 | 4,000 |
1985/12/05 | 621 | 622 | 620 | 620 | 14,000 |
1985/12/04 | 629 | 630 | 620 | 620 | 14,000 |
1985/12/03 | 630 | 634 | 627 | 629 | 40,000 |
1985/12/02 | 595 | 620 | 595 | 620 | 15,000 |
1985/11/30 | 585 | 590 | 575 | 590 | 8,000 |
1985/11/29 | 575 | 580 | 575 | 580 | 6,000 |
1985/11/28 | 580 | 580 | 570 | 570 | 12,000 |
1985/11/27 | 575 | 575 | 565 | 575 | 16,000 |
1985/11/26 | 573 | 573 | 570 | 570 | 7,000 |
1985/11/25 | 573 | 573 | 551 | 572 | 28,000 |
1985/11/22 | 572 | 573 | 572 | 573 | 2,000 |
1985/11/21 | 572 | 573 | 572 | 573 | 3,000 |
1985/11/20 | 573 | 573 | 573 | 573 | 2,000 |
1985/11/19 | 570 | 570 | 570 | 570 | 3,000 |
1985/11/18 | 561 | 561 | 561 | 561 | 1,000 |
1985/11/16 | 570 | 570 | 565 | 565 | 2,000 |
1985/11/15 | 561 | 561 | 561 | 561 | 2,000 |
1985/11/14 | 570 | 573 | 560 | 560 | 3,000 |
1985/11/12 | 573 | 573 | 570 | 570 | 18,000 |
1985/11/11 | 575 | 575 | 570 | 573 | 5,000 |
1985/11/07 | 580 | 580 | 573 | 573 | 4,000 |
1985/11/06 | 600 | 600 | 600 | 600 | 6,000 |
1985/11/05 | 573 | 573 | 570 | 570 | 3,000 |
1985/11/02 | 580 | 580 | 571 | 571 | 2,000 |
1985/11/01 | 595 | 595 | 591 | 591 | 3,000 |
1985/10/31 | 591 | 600 | 591 | 600 | 21,000 |
1985/10/30 | 591 | 600 | 591 | 600 | 3,000 |
1985/10/29 | 596 | 596 | 596 | 596 | 3,000 |
1985/10/26 | 576 | 576 | 576 | 576 | 1,000 |
1985/10/25 | 572 | 575 | 572 | 575 | 4,000 |
1985/10/24 | 571 | 571 | 570 | 570 | 3,000 |
1985/10/23 | 570 | 570 | 570 | 570 | 6,000 |
1985/10/22 | 580 | 580 | 580 | 580 | 2,000 |
1985/10/21 | 590 | 590 | 580 | 580 | 3,000 |
1985/10/19 | 590 | 590 | 580 | 590 | 7,000 |
1985/10/18 | 590 | 590 | 590 | 590 | 6,000 |
1985/10/17 | 605 | 605 | 600 | 600 | 6,000 |
1985/10/16 | 615 | 615 | 605 | 609 | 10,000 |
1985/10/15 | 625 | 630 | 615 | 615 | 12,000 |
1985/10/14 | 620 | 625 | 620 | 622 | 8,000 |
1985/10/11 | 620 | 624 | 620 | 620 | 30,000 |
1985/10/09 | 608 | 629 | 608 | 615 | 87,000 |
1985/10/08 | 592 | 600 | 588 | 600 | 19,000 |
1985/10/07 | 570 | 570 | 567 | 568 | 17,000 |
1985/10/04 | 567 | 580 | 567 | 570 | 8,000 |
1985/10/03 | 564 | 570 | 564 | 565 | 10,000 |
1985/10/02 | 560 | 565 | 559 | 560 | 15,000 |
1985/10/01 | 565 | 565 | 560 | 560 | 22,000 |
1985/09/27 | 550 | 550 | 550 | 550 | 6,000 |
1985/09/25 | 580 | 580 | 580 | 580 | 5,000 |
1985/09/24 | 582 | 582 | 580 | 580 | 5,000 |
1985/09/20 | 590 | 590 | 582 | 582 | 34,000 |
1985/09/19 | 591 | 591 | 590 | 590 | 21,000 |
1985/09/18 | 591 | 591 | 591 | 591 | 1,000 |
1985/09/17 | 590 | 590 | 590 | 590 | 20,000 |
1985/09/13 | 582 | 590 | 582 | 590 | 10,000 |
1985/09/12 | 584 | 584 | 584 | 584 | 1,000 |
1985/09/10 | 582 | 582 | 582 | 582 | 3,000 |
1985/09/07 | 582 | 582 | 582 | 582 | 1,000 |
1985/09/06 | 582 | 582 | 582 | 582 | 3,000 |
1985/09/05 | 578 | 578 | 578 | 578 | 5,000 |
1985/09/04 | 595 | 595 | 578 | 578 | 13,000 |
1985/09/03 | 600 | 600 | 595 | 595 | 8,000 |
1985/09/02 | 600 | 600 | 600 | 600 | 5,000 |
1985/08/31 | 600 | 600 | 600 | 600 | 5,000 |
1985/08/30 | 590 | 590 | 590 | 590 | 4,000 |
1985/08/27 | 610 | 610 | 610 | 610 | 1,000 |
1985/08/26 | 610 | 610 | 609 | 609 | 2,000 |
1985/08/24 | 610 | 610 | 610 | 610 | 3,000 |
1985/08/23 | 620 | 620 | 620 | 620 | 2,000 |
1985/08/22 | 620 | 620 | 620 | 620 | 1,000 |
1985/08/21 | 610 | 615 | 610 | 615 | 13,000 |
1985/08/20 | 650 | 650 | 650 | 650 | 3,000 |
1985/08/19 | 655 | 655 | 655 | 655 | 3,000 |
1985/08/17 | 655 | 663 | 655 | 663 | 12,000 |
1985/08/16 | 650 | 663 | 650 | 655 | 58,000 |
1985/08/15 | 620 | 630 | 620 | 630 | 15,000 |
1985/08/14 | 620 | 620 | 620 | 620 | 2,000 |
1985/08/13 | 610 | 610 | 610 | 610 | 2,000 |
1985/08/12 | 605 | 610 | 605 | 610 | 2,000 |
1985/08/09 | 609 | 610 | 609 | 610 | 10,000 |
1985/08/08 | 609 | 609 | 609 | 609 | 1,000 |
1985/08/07 | 610 | 610 | 610 | 610 | 4,000 |
1985/08/05 | 610 | 610 | 610 | 610 | 1,000 |
1985/08/03 | 610 | 610 | 610 | 610 | 2,000 |
1985/08/02 | 613 | 615 | 610 | 610 | 4,000 |
1985/08/01 | 630 | 630 | 610 | 610 | 7,000 |
1985/07/31 | 615 | 615 | 610 | 610 | 6,000 |
1985/07/30 | 620 | 625 | 610 | 625 | 36,000 |
1985/07/29 | 625 | 630 | 625 | 625 | 47,000 |
1985/07/27 | 630 | 639 | 630 | 635 | 17,000 |
1985/07/26 | 630 | 630 | 630 | 630 | 18,000 |
1985/07/25 | 630 | 632 | 629 | 629 | 61,000 |
1985/07/24 | 630 | 630 | 620 | 625 | 74,000 |
1985/07/23 | 615 | 620 | 615 | 615 | 24,000 |
1985/07/22 | 615 | 615 | 615 | 615 | 5,000 |
1985/07/19 | 615 | 616 | 615 | 615 | 5,000 |
1985/07/18 | 617 | 620 | 615 | 615 | 24,000 |
1985/07/17 | 616 | 616 | 616 | 616 | 1,000 |
1985/07/16 | 615 | 615 | 615 | 615 | 10,000 |
1985/07/15 | 615 | 615 | 615 | 615 | 54,000 |
1985/07/12 | 615 | 620 | 615 | 615 | 17,000 |
1985/07/11 | 615 | 615 | 615 | 615 | 26,000 |
1985/07/10 | 619 | 620 | 617 | 620 | 13,000 |
1985/07/09 | 620 | 620 | 620 | 620 | 4,000 |
1985/07/08 | 620 | 620 | 620 | 620 | 11,000 |
1985/07/06 | 630 | 630 | 620 | 620 | 2,000 |
1985/07/04 | 640 | 640 | 640 | 640 | 2,000 |
1985/07/03 | 615 | 639 | 615 | 639 | 13,000 |
1985/07/02 | 630 | 639 | 625 | 625 | 11,000 |
1985/07/01 | 616 | 640 | 615 | 640 | 11,000 |
1985/06/29 | 623 | 623 | 615 | 615 | 10,000 |
1985/06/28 | 625 | 625 | 625 | 625 | 1,000 |
1985/06/27 | 630 | 630 | 630 | 630 | 2,000 |
1985/06/26 | 630 | 630 | 630 | 630 | 4,000 |
1985/06/25 | 620 | 620 | 619 | 619 | 7,000 |
1985/06/24 | 635 | 637 | 626 | 626 | 24,000 |
1985/06/19 | 665 | 665 | 665 | 665 | 3,000 |
1985/06/18 | 665 | 665 | 665 | 665 | 15,000 |
1985/06/15 | 675 | 675 | 675 | 675 | 2,000 |
1985/06/14 | 680 | 690 | 670 | 690 | 24,000 |
1985/06/13 | 676 | 679 | 670 | 679 | 35,000 |
1985/06/12 | 678 | 678 | 673 | 676 | 17,000 |
1985/06/10 | 647 | 647 | 647 | 647 | 1,000 |
1985/06/07 | 643 | 643 | 635 | 642 | 28,000 |
1985/06/06 | 635 | 636 | 635 | 636 | 3,000 |
1985/06/05 | 637 | 640 | 635 | 635 | 13,000 |
1985/06/04 | 616 | 640 | 616 | 637 | 15,000 |
1985/06/03 | 616 | 616 | 615 | 616 | 32,000 |
1985/05/31 | 615 | 615 | 615 | 615 | 13,000 |
1985/05/29 | 670 | 670 | 650 | 650 | 32,000 |
1985/05/28 | 675 | 675 | 660 | 660 | 10,000 |
1985/05/25 | 672 | 672 | 672 | 672 | 2,000 |
1985/05/24 | 665 | 665 | 661 | 663 | 4,000 |
1985/05/23 | 668 | 670 | 660 | 670 | 11,000 |
1985/05/21 | 674 | 674 | 660 | 660 | 7,000 |
1985/05/20 | 670 | 670 | 670 | 670 | 7,000 |
1985/05/18 | 681 | 681 | 680 | 680 | 12,000 |
1985/05/17 | 684 | 684 | 680 | 680 | 27,000 |
1985/05/16 | 705 | 705 | 694 | 694 | 47,000 |
1985/05/15 | 695 | 728 | 695 | 728 | 6,000 |
1985/05/14 | 695 | 695 | 695 | 695 | 7,000 |
1985/05/13 | 707 | 707 | 705 | 705 | 6,000 |
1985/05/10 | 705 | 706 | 705 | 706 | 9,000 |
1985/05/09 | 715 | 715 | 705 | 705 | 17,000 |
1985/05/04 | 715 | 715 | 715 | 715 | 13,000 |
1985/05/02 | 711 | 711 | 711 | 711 | 5,000 |
1985/05/01 | 710 | 710 | 710 | 710 | 8,000 |
1985/04/30 | 700 | 700 | 700 | 700 | 4,000 |
1985/04/26 | 690 | 699 | 689 | 699 | 88,000 |
1985/04/25 | 690 | 690 | 690 | 690 | 1,000 |
1985/04/24 | 681 | 681 | 681 | 681 | 1,000 |
1985/04/23 | 690 | 690 | 670 | 670 | 6,000 |
1985/04/22 | 695 | 696 | 690 | 690 | 7,000 |
1985/04/20 | 689 | 690 | 689 | 690 | 4,000 |
1985/04/19 | 697 | 697 | 690 | 690 | 30,000 |
1985/04/18 | 687 | 687 | 687 | 687 | 7,000 |
1985/04/17 | 698 | 698 | 697 | 697 | 5,000 |
1985/04/15 | 708 | 710 | 700 | 708 | 18,000 |
1985/04/12 | 699 | 709 | 699 | 709 | 17,000 |
1985/04/11 | 730 | 730 | 709 | 709 | 14,000 |
1985/04/10 | 726 | 726 | 726 | 726 | 6,000 |
1985/04/09 | 706 | 706 | 706 | 706 | 5,000 |
1985/04/04 | 736 | 736 | 736 | 736 | 3,000 |
1985/04/03 | 739 | 740 | 739 | 740 | 2,000 |
1985/04/02 | 740 | 740 | 740 | 740 | 6,000 |
1985/03/29 | 741 | 741 | 741 | 741 | 2,000 |
1985/03/26 | 768 | 768 | 768 | 768 | 3,000 |
1985/03/22 | 770 | 770 | 770 | 770 | 2,000 |
1985/03/20 | 771 | 771 | 770 | 770 | 4,000 |
1985/03/19 | 771 | 775 | 771 | 771 | 9,000 |
1985/03/18 | 771 | 771 | 770 | 770 | 20,000 |
1985/03/16 | 0 | 0 | 0 | 0 | 0 |
1985/03/16 | 1 -> 1.10 分割 | ||||
1985/03/15 | 790 | 809 | 790 | 809 | 80,000 |
1985/03/14 | 805 | 813 | 800 | 800 | 68,000 |
1985/03/13 | 814 | 814 | 810 | 810 | 33,000 |
1985/03/12 | 816 | 816 | 814 | 815 | 24,000 |
1985/03/11 | 820 | 820 | 815 | 815 | 21,000 |
1985/03/08 | 804 | 820 | 804 | 820 | 9,000 |
1985/03/07 | 801 | 808 | 801 | 801 | 16,000 |
1985/03/06 | 799 | 800 | 798 | 800 | 36,000 |
1985/03/05 | 820 | 821 | 820 | 820 | 32,000 |
1985/03/04 | 831 | 831 | 830 | 830 | 19,000 |
1985/03/02 | 850 | 850 | 841 | 841 | 68,000 |
1985/03/01 | 835 | 850 | 834 | 850 | 166,000 |
1985/02/28 | 833 | 839 | 833 | 834 | 41,000 |
1985/02/27 | 833 | 840 | 830 | 840 | 56,000 |
1985/02/26 | 840 | 841 | 831 | 833 | 73,000 |
1985/02/25 | 839 | 845 | 839 | 844 | 63,000 |
1985/02/23 | 840 | 840 | 835 | 840 | 63,000 |
1985/02/22 | 830 | 840 | 830 | 835 | 64,000 |
1985/02/21 | 840 | 844 | 830 | 830 | 128,000 |
1985/02/20 | 835 | 850 | 835 | 840 | 155,000 |
1985/02/19 | 802 | 818 | 800 | 818 | 50,000 |
1985/02/18 | 805 | 805 | 800 | 800 | 26,000 |
1985/02/16 | 800 | 800 | 800 | 800 | 15,000 |
1985/02/15 | 790 | 805 | 790 | 790 | 31,000 |
1985/02/14 | 790 | 790 | 780 | 781 | 8,000 |
1985/02/13 | 780 | 790 | 775 | 790 | 18,000 |
1985/02/12 | 789 | 790 | 785 | 785 | 33,000 |
1985/02/08 | 790 | 790 | 780 | 790 | 37,000 |
1985/02/07 | 795 | 795 | 790 | 790 | 30,000 |
1985/02/06 | 781 | 800 | 781 | 800 | 37,000 |
1985/02/05 | 777 | 780 | 777 | 780 | 64,000 |
1985/02/04 | 777 | 777 | 777 | 777 | 20,000 |
1985/02/01 | 791 | 791 | 785 | 785 | 43,000 |
1985/01/31 | 795 | 795 | 790 | 790 | 66,000 |
1985/01/30 | 790 | 794 | 789 | 790 | 14,000 |
1985/01/29 | 790 | 800 | 790 | 790 | 33,000 |
1985/01/28 | 780 | 802 | 780 | 800 | 12,000 |
1985/01/26 | 775 | 775 | 775 | 775 | 20,000 |
1985/01/25 | 771 | 775 | 765 | 765 | 22,000 |
1985/01/24 | 775 | 775 | 771 | 771 | 52,000 |
1985/01/23 | 771 | 780 | 770 | 780 | 53,000 |
1985/01/22 | 775 | 780 | 770 | 770 | 67,000 |
1985/01/21 | 780 | 780 | 779 | 779 | 13,000 |
1985/01/19 | 779 | 785 | 779 | 779 | 18,000 |
1985/01/18 | 781 | 785 | 780 | 780 | 24,000 |
1985/01/17 | 785 | 789 | 785 | 785 | 54,000 |
1985/01/16 | 790 | 796 | 785 | 785 | 32,000 |
1985/01/14 | 788 | 798 | 785 | 798 | 42,000 |
1985/01/11 | 786 | 800 | 786 | 790 | 34,000 |
1985/01/10 | 788 | 790 | 785 | 787 | 34,000 |
1985/01/09 | 791 | 791 | 788 | 788 | 41,000 |
1985/01/08 | 785 | 788 | 785 | 788 | 19,000 |
1985/01/07 | 770 | 785 | 770 | 785 | 37,000 |
1985/01/04 | 800 | 800 | 795 | 795 | 9,000 |