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 |
---|---|---|---|---|---|
1986/12/27 | 530 | 551 | 530 | 551 | 7,000 |
1986/12/26 | 522 | 530 | 520 | 530 | 11,000 |
1986/12/24 | 530 | 530 | 530 | 530 | 3,000 |
1986/12/23 | 521 | 521 | 521 | 521 | 1,000 |
1986/12/19 | 520 | 540 | 520 | 521 | 9,000 |
1986/12/18 | 520 | 520 | 520 | 520 | 3,000 |
1986/12/17 | 549 | 549 | 549 | 549 | 20,000 |
1986/12/15 | 560 | 560 | 558 | 558 | 9,000 |
1986/12/10 | 560 | 568 | 558 | 560 | 8,000 |
1986/12/09 | 570 | 580 | 558 | 558 | 31,000 |
1986/12/08 | 562 | 580 | 560 | 580 | 20,000 |
1986/12/06 | 553 | 553 | 550 | 552 | 10,000 |
1986/12/05 | 565 | 565 | 550 | 550 | 6,000 |
1986/12/03 | 569 | 569 | 569 | 569 | 1,000 |
1986/12/02 | 550 | 570 | 550 | 570 | 3,000 |
1986/12/01 | 530 | 540 | 530 | 540 | 4,000 |
1986/11/29 | 530 | 530 | 530 | 530 | 5,000 |
1986/11/28 | 540 | 540 | 530 | 530 | 5,000 |
1986/11/27 | 545 | 545 | 545 | 545 | 2,000 |
1986/11/22 | 531 | 545 | 531 | 545 | 6,000 |
1986/11/21 | 530 | 530 | 516 | 516 | 6,000 |
1986/11/20 | 530 | 530 | 530 | 530 | 1,000 |
1986/11/19 | 535 | 535 | 535 | 535 | 4,000 |
1986/11/18 | 517 | 535 | 517 | 535 | 11,000 |
1986/11/17 | 536 | 536 | 529 | 529 | 5,000 |
1986/11/14 | 536 | 536 | 536 | 536 | 5,000 |
1986/11/13 | 538 | 538 | 537 | 537 | 6,000 |
1986/11/12 | 536 | 536 | 536 | 536 | 2,000 |
1986/11/11 | 536 | 536 | 515 | 515 | 4,000 |
1986/11/10 | 520 | 536 | 519 | 536 | 22,000 |
1986/11/07 | 520 | 520 | 510 | 520 | 5,000 |
1986/11/06 | 520 | 520 | 520 | 520 | 2,000 |
1986/11/05 | 520 | 520 | 520 | 520 | 1,000 |
1986/11/04 | 510 | 520 | 510 | 520 | 8,000 |
1986/10/31 | 520 | 520 | 510 | 510 | 6,000 |
1986/10/30 | 510 | 520 | 500 | 520 | 14,000 |
1986/10/29 | 505 | 515 | 500 | 515 | 9,000 |
1986/10/28 | 510 | 510 | 510 | 510 | 4,000 |
1986/10/27 | 508 | 509 | 508 | 509 | 2,000 |
1986/10/25 | 506 | 506 | 506 | 506 | 2,000 |
1986/10/24 | 510 | 510 | 510 | 510 | 3,000 |
1986/10/23 | 505 | 505 | 505 | 505 | 2,000 |
1986/10/22 | 515 | 515 | 510 | 510 | 2,000 |
1986/10/21 | 505 | 520 | 505 | 520 | 3,000 |
1986/10/15 | 515 | 515 | 515 | 515 | 1,000 |
1986/10/14 | 511 | 511 | 505 | 511 | 4,000 |
1986/10/13 | 517 | 517 | 517 | 517 | 1,000 |
1986/10/09 | 512 | 521 | 512 | 517 | 14,000 |
1986/10/08 | 520 | 520 | 505 | 505 | 9,000 |
1986/10/07 | 520 | 530 | 520 | 530 | 10,000 |
1986/10/04 | 520 | 520 | 520 | 520 | 4,000 |
1986/10/02 | 540 | 555 | 520 | 520 | 12,000 |
1986/10/01 | 540 | 570 | 540 | 560 | 19,000 |
1986/09/25 | 623 | 623 | 605 | 613 | 14,000 |
1986/09/24 | 595 | 630 | 595 | 630 | 82,000 |
1986/09/22 | 599 | 600 | 595 | 600 | 24,000 |
1986/09/19 | 588 | 600 | 588 | 600 | 25,000 |
1986/09/18 | 560 | 580 | 560 | 580 | 13,000 |
1986/09/17 | 530 | 560 | 530 | 560 | 8,000 |
1986/09/16 | 550 | 551 | 549 | 550 | 18,000 |
1986/09/11 | 585 | 590 | 580 | 580 | 10,000 |
1986/09/10 | 570 | 580 | 570 | 580 | 9,000 |
1986/09/09 | 580 | 580 | 570 | 570 | 5,000 |
1986/09/08 | 570 | 570 | 570 | 570 | 13,000 |
1986/09/06 | 572 | 572 | 572 | 572 | 2,000 |
1986/09/05 | 572 | 580 | 572 | 580 | 6,000 |
1986/09/02 | 571 | 572 | 570 | 570 | 6,000 |
1986/09/01 | 572 | 572 | 570 | 570 | 7,000 |
1986/08/30 | 572 | 573 | 570 | 570 | 5,000 |
1986/08/29 | 585 | 585 | 570 | 570 | 7,000 |
1986/08/28 | 580 | 590 | 572 | 572 | 5,000 |
1986/08/27 | 570 | 571 | 569 | 571 | 16,000 |
1986/08/26 | 590 | 590 | 575 | 575 | 6,000 |
1986/08/25 | 590 | 590 | 590 | 590 | 7,000 |
1986/08/23 | 590 | 590 | 590 | 590 | 3,000 |
1986/08/22 | 580 | 590 | 580 | 590 | 15,000 |
1986/08/21 | 580 | 580 | 580 | 580 | 5,000 |
1986/08/19 | 591 | 591 | 580 | 580 | 14,000 |
1986/08/18 | 583 | 586 | 583 | 586 | 10,000 |
1986/08/15 | 582 | 582 | 581 | 581 | 5,000 |
1986/08/14 | 581 | 582 | 581 | 582 | 5,000 |
1986/08/13 | 581 | 581 | 580 | 581 | 6,000 |
1986/08/12 | 582 | 582 | 582 | 582 | 1,000 |
1986/08/11 | 598 | 598 | 580 | 580 | 2,000 |
1986/08/07 | 598 | 600 | 585 | 600 | 16,000 |
1986/08/06 | 600 | 600 | 598 | 598 | 5,000 |
1986/08/05 | 600 | 600 | 600 | 600 | 2,000 |
1986/08/04 | 596 | 597 | 576 | 576 | 21,000 |
1986/08/01 | 625 | 635 | 625 | 635 | 47,000 |
1986/07/31 | 605 | 605 | 605 | 605 | 9,000 |
1986/07/30 | 626 | 635 | 626 | 635 | 20,000 |
1986/07/29 | 636 | 636 | 636 | 636 | 25,000 |
1986/07/28 | 607 | 607 | 606 | 606 | 28,000 |
1986/07/26 | 615 | 615 | 606 | 606 | 6,000 |
1986/07/25 | 619 | 620 | 605 | 605 | 10,000 |
1986/07/24 | 624 | 624 | 619 | 619 | 11,000 |
1986/07/23 | 640 | 651 | 620 | 622 | 24,000 |
1986/07/22 | 640 | 640 | 640 | 640 | 7,000 |
1986/07/21 | 670 | 670 | 644 | 650 | 61,000 |
1986/07/18 | 650 | 650 | 650 | 650 | 5,000 |
1986/07/17 | 645 | 660 | 640 | 640 | 56,000 |
1986/07/16 | 680 | 681 | 645 | 645 | 28,000 |
1986/07/15 | 661 | 661 | 660 | 660 | 9,000 |
1986/07/14 | 661 | 672 | 655 | 656 | 49,000 |
1986/07/11 | 686 | 690 | 660 | 680 | 74,000 |
1986/07/10 | 689 | 708 | 685 | 685 | 156,000 |
1986/07/09 | 662 | 689 | 661 | 675 | 307,000 |
1986/07/08 | 662 | 664 | 650 | 660 | 38,000 |
1986/07/07 | 640 | 660 | 640 | 656 | 82,000 |
1986/07/05 | 631 | 641 | 630 | 641 | 32,000 |
1986/07/04 | 642 | 642 | 630 | 630 | 50,000 |
1986/07/03 | 649 | 650 | 640 | 641 | 48,000 |
1986/07/02 | 637 | 649 | 628 | 649 | 38,000 |
1986/07/01 | 625 | 650 | 625 | 627 | 55,000 |
1986/06/30 | 621 | 625 | 621 | 625 | 8,000 |
1986/06/28 | 620 | 620 | 620 | 620 | 25,000 |
1986/06/27 | 635 | 635 | 620 | 620 | 28,000 |
1986/06/26 | 638 | 640 | 630 | 635 | 13,000 |
1986/06/25 | 631 | 640 | 631 | 639 | 5,000 |
1986/06/24 | 640 | 640 | 626 | 630 | 11,000 |
1986/06/23 | 623 | 623 | 622 | 622 | 5,000 |
1986/06/21 | 616 | 620 | 616 | 620 | 7,000 |
1986/06/20 | 610 | 614 | 605 | 614 | 43,000 |
1986/06/19 | 610 | 611 | 610 | 610 | 34,000 |
1986/06/18 | 610 | 610 | 610 | 610 | 16,000 |
1986/06/17 | 615 | 615 | 610 | 610 | 13,000 |
1986/06/16 | 610 | 614 | 606 | 614 | 13,000 |
1986/06/13 | 610 | 613 | 606 | 606 | 20,000 |
1986/06/12 | 613 | 613 | 610 | 613 | 10,000 |
1986/06/11 | 610 | 614 | 608 | 614 | 13,000 |
1986/06/10 | 613 | 614 | 606 | 610 | 19,000 |
1986/06/09 | 619 | 619 | 610 | 614 | 18,000 |
1986/06/07 | 605 | 619 | 605 | 619 | 10,000 |
1986/06/06 | 607 | 610 | 604 | 604 | 21,000 |
1986/06/05 | 619 | 620 | 614 | 614 | 8,000 |
1986/06/03 | 620 | 620 | 615 | 620 | 7,000 |
1986/06/02 | 625 | 625 | 625 | 625 | 6,000 |
1986/05/31 | 620 | 620 | 615 | 615 | 5,000 |
1986/05/30 | 612 | 615 | 612 | 615 | 2,000 |
1986/05/28 | 610 | 610 | 609 | 610 | 20,000 |
1986/05/27 | 620 | 620 | 608 | 610 | 10,000 |
1986/05/26 | 620 | 620 | 603 | 603 | 16,000 |
1986/05/24 | 620 | 620 | 620 | 620 | 7,000 |
1986/05/23 | 620 | 620 | 620 | 620 | 7,000 |
1986/05/22 | 619 | 619 | 618 | 618 | 3,000 |
1986/05/21 | 611 | 619 | 610 | 619 | 3,000 |
1986/05/20 | 601 | 601 | 601 | 601 | 8,000 |
1986/05/19 | 620 | 620 | 620 | 620 | 1,000 |
1986/05/17 | 621 | 621 | 620 | 620 | 2,000 |
1986/05/16 | 622 | 622 | 621 | 621 | 5,000 |
1986/05/15 | 621 | 645 | 621 | 645 | 7,000 |
1986/05/14 | 630 | 650 | 621 | 650 | 17,000 |
1986/05/13 | 630 | 630 | 630 | 630 | 20,000 |
1986/05/12 | 626 | 630 | 626 | 630 | 6,000 |
1986/05/09 | 629 | 630 | 625 | 625 | 14,000 |
1986/05/08 | 630 | 630 | 630 | 630 | 9,000 |
1986/05/07 | 630 | 630 | 630 | 630 | 12,000 |
1986/05/06 | 621 | 630 | 620 | 630 | 11,000 |
1986/05/02 | 622 | 622 | 622 | 622 | 20,000 |
1986/05/01 | 621 | 623 | 621 | 622 | 34,000 |
1986/04/30 | 621 | 621 | 620 | 620 | 6,000 |
1986/04/28 | 621 | 621 | 619 | 621 | 16,000 |
1986/04/26 | 618 | 618 | 618 | 618 | 5,000 |
1986/04/25 | 630 | 630 | 618 | 618 | 9,000 |
1986/04/24 | 630 | 630 | 620 | 630 | 8,000 |
1986/04/23 | 660 | 660 | 650 | 650 | 4,000 |
1986/04/22 | 670 | 670 | 660 | 660 | 14,000 |
1986/04/21 | 650 | 670 | 650 | 670 | 18,000 |
1986/04/19 | 640 | 645 | 635 | 640 | 5,000 |
1986/04/18 | 635 | 635 | 630 | 630 | 9,000 |
1986/04/17 | 618 | 631 | 618 | 630 | 20,000 |
1986/04/16 | 625 | 627 | 616 | 616 | 11,000 |
1986/04/15 | 629 | 629 | 629 | 629 | 4,000 |
1986/04/14 | 625 | 629 | 621 | 629 | 10,000 |
1986/04/11 | 619 | 625 | 618 | 620 | 36,000 |
1986/04/10 | 616 | 619 | 616 | 618 | 3,000 |
1986/04/09 | 615 | 615 | 615 | 615 | 8,000 |
1986/04/08 | 610 | 620 | 610 | 611 | 7,000 |
1986/04/07 | 603 | 603 | 603 | 603 | 3,000 |
1986/04/05 | 603 | 603 | 603 | 603 | 1,000 |
1986/04/04 | 603 | 603 | 603 | 603 | 2,000 |
1986/04/03 | 602 | 604 | 602 | 602 | 9,000 |
1986/04/02 | 604 | 604 | 601 | 602 | 17,000 |
1986/04/01 | 600 | 601 | 600 | 601 | 13,000 |
1986/03/31 | 599 | 610 | 599 | 599 | 15,000 |
1986/03/29 | 598 | 599 | 598 | 599 | 5,000 |
1986/03/28 | 586 | 600 | 586 | 599 | 9,000 |
1986/03/27 | 596 | 596 | 585 | 585 | 8,000 |
1986/03/26 | 599 | 599 | 586 | 599 | 9,000 |
1986/03/25 | 600 | 600 | 599 | 599 | 7,000 |
1986/03/24 | 575 | 575 | 575 | 575 | 13,000 |
1986/03/22 | 600 | 600 | 590 | 590 | 11,000 |
1986/03/20 | 599 | 600 | 599 | 599 | 10,000 |
1986/03/19 | 610 | 610 | 598 | 598 | 16,000 |
1986/03/18 | 620 | 620 | 615 | 618 | 20,000 |
1986/03/17 | 621 | 621 | 620 | 620 | 44,000 |
1986/03/17 | 1 -> 1.05 分割 | ||||
1986/03/15 | 620 | 630 | 620 | 626 | 19,000 |
1986/03/13 | 655 | 660 | 655 | 660 | 21,000 |
1986/03/12 | 660 | 660 | 655 | 655 | 26,000 |
1986/03/11 | 660 | 660 | 649 | 649 | 11,000 |
1986/03/10 | 661 | 661 | 650 | 650 | 20,000 |
1986/03/07 | 670 | 675 | 660 | 660 | 22,000 |
1986/03/06 | 666 | 680 | 665 | 680 | 33,000 |
1986/03/05 | 665 | 665 | 665 | 665 | 33,000 |
1986/03/04 | 680 | 680 | 660 | 660 | 10,000 |
1986/03/03 | 685 | 685 | 665 | 665 | 6,000 |
1986/03/01 | 674 | 680 | 674 | 680 | 31,000 |
1986/02/28 | 674 | 675 | 671 | 674 | 14,000 |
1986/02/27 | 675 | 680 | 675 | 675 | 11,000 |
1986/02/26 | 680 | 681 | 675 | 675 | 54,000 |
1986/02/25 | 675 | 675 | 675 | 675 | 19,000 |
1986/02/24 | 675 | 675 | 670 | 675 | 14,000 |
1986/02/22 | 672 | 675 | 672 | 675 | 8,000 |
1986/02/21 | 672 | 672 | 667 | 671 | 6,000 |
1986/02/20 | 681 | 681 | 679 | 679 | 12,000 |
1986/02/19 | 690 | 690 | 681 | 681 | 18,000 |
1986/02/18 | 700 | 700 | 679 | 680 | 41,000 |
1986/02/17 | 670 | 695 | 665 | 695 | 50,000 |
1986/02/15 | 638 | 660 | 638 | 660 | 17,000 |
1986/02/14 | 638 | 643 | 637 | 637 | 6,000 |
1986/02/13 | 639 | 639 | 638 | 638 | 3,000 |
1986/02/12 | 640 | 640 | 640 | 640 | 1,000 |
1986/02/07 | 650 | 650 | 650 | 650 | 15,000 |
1986/02/06 | 658 | 659 | 657 | 657 | 12,000 |
1986/02/05 | 642 | 660 | 642 | 660 | 10,000 |
1986/02/04 | 660 | 660 | 640 | 640 | 15,000 |
1986/02/03 | 640 | 643 | 639 | 640 | 21,000 |
1986/02/01 | 640 | 641 | 640 | 640 | 18,000 |
1986/01/31 | 650 | 650 | 640 | 640 | 14,000 |
1986/01/30 | 631 | 666 | 631 | 645 | 41,000 |
1986/01/29 | 646 | 648 | 635 | 635 | 66,000 |
1986/01/28 | 590 | 618 | 582 | 618 | 34,000 |
1986/01/27 | 580 | 590 | 580 | 590 | 5,000 |
1986/01/23 | 580 | 590 | 580 | 590 | 5,000 |
1986/01/22 | 580 | 580 | 580 | 580 | 5,000 |
1986/01/21 | 581 | 581 | 580 | 580 | 2,000 |
1986/01/20 | 575 | 575 | 575 | 575 | 4,000 |
1986/01/16 | 576 | 576 | 575 | 575 | 8,000 |
1986/01/13 | 575 | 575 | 575 | 575 | 1,000 |
1986/01/10 | 575 | 575 | 575 | 575 | 1,000 |
1986/01/08 | 571 | 578 | 571 | 578 | 4,000 |
1986/01/07 | 580 | 580 | 570 | 570 | 9,000 |
1986/01/06 | 580 | 590 | 580 | 590 | 5,000 |
1986/01/04 | 580 | 580 | 580 | 580 | 3,000 |