日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 912 920 912 919 41,000
1988/12/27 895 920 895 910 48,000
1988/12/26 900 908 900 905 93,000
1988/12/24 900 901 890 890 79,000
1988/12/23 913 913 900 900 66,000
1988/12/22 901 913 900 913 151,000
1988/12/21 912 912 895 900 181,000
1988/12/20 887 920 885 920 113,000
1988/12/19 880 895 880 885 86,000
1988/12/16 875 880 851 880 118,000
1988/12/15 878 880 865 875 88,000
1988/12/14 869 880 855 880 55,000
1988/12/13 878 878 868 870 33,000
1988/12/12 845 855 845 855 48,000
1988/12/09 840 845 830 837 50,000
1988/12/08 846 850 845 845 27,000
1988/12/07 846 850 845 845 16,000
1988/12/06 850 850 840 845 29,000
1988/12/05 837 850 832 832 20,000
1988/12/03 837 848 830 830 18,000
1988/12/02 836 860 829 850 51,000
1988/12/01 829 830 829 829 25,000
1988/11/30 846 846 837 840 33,000
1988/11/29 852 860 840 840 25,000
1988/11/28 869 869 852 852 12,000
1988/11/26 865 865 840 840 9,000
1988/11/25 868 880 850 880 36,000
1988/11/24 840 860 840 860 15,000
1988/11/22 860 870 815 831 38,000
1988/11/21 880 885 860 860 23,000
1988/11/18 870 890 870 890 115,000
1988/11/17 849 874 840 874 90,000
1988/11/16 860 871 850 850 112,000
1988/11/15 785 841 785 841 72,000
1988/11/14 786 790 777 785 17,000
1988/11/11 776 786 771 786 21,000
1988/11/10 780 780 770 771 9,000
1988/11/09 770 780 768 770 23,000
1988/11/08 770 780 770 770 23,000
1988/11/07 782 782 770 780 64,000
1988/11/05 782 782 782 782 2,000
1988/11/04 799 799 780 781 16,000
1988/11/02 799 799 785 790 36,000
1988/11/01 814 814 788 790 12,000
1988/10/31 798 820 798 810 24,000
1988/10/29 786 798 786 798 5,000
1988/10/28 791 800 762 775 50,000
1988/10/27 775 790 771 781 26,000
1988/10/26 761 770 751 765 40,000
1988/10/25 760 763 759 760 26,000
1988/10/24 760 770 760 770 15,000
1988/10/22 775 775 760 760 17,000
1988/10/21 780 781 775 775 25,000
1988/10/20 778 780 777 780 11,000
1988/10/19 777 777 777 777 12,000
1988/10/18 776 780 776 776 16,000
1988/10/17 780 780 773 776 26,000
1988/10/14 782 782 773 780 28,000
1988/10/13 800 800 786 786 13,000
1988/10/12 810 810 790 792 8,000
1988/10/11 780 805 780 805 29,000
1988/10/07 799 800 790 790 22,000
1988/10/06 784 810 771 805 53,000
1988/10/05 820 820 790 790 27,000
1988/10/04 825 825 810 810 47,000
1988/10/03 825 825 820 825 15,000
1988/10/01 829 835 825 825 9,000
1988/09/30 800 829 800 829 41,000
1988/09/29 796 810 795 800 22,000
1988/09/28 791 801 791 791 13,000
1988/09/27 790 810 790 790 49,000
1988/09/26 810 830 800 800 102,000
1988/09/24 799 814 789 814 40,000
1988/09/22 810 810 799 799 25,000
1988/09/21 815 815 810 810 45,000
1988/09/20 822 830 815 815 39,000
1988/09/19 825 825 820 820 31,000
1988/09/16 820 825 815 815 29,000
1988/09/14 839 840 820 820 41,000
1988/09/13 848 849 830 848 46,000
1988/09/12 840 850 833 833 23,000
1988/09/09 857 857 830 830 81,000
1988/09/08 858 860 850 859 66,000
1988/09/07 846 855 838 838 61,000
1988/09/06 821 840 818 836 48,000
1988/09/05 810 816 810 811 20,000
1988/09/03 802 815 802 810 17,000
1988/09/02 784 805 784 799 43,000
1988/09/01 791 805 778 789 32,000
1988/08/31 799 806 789 789 30,000
1988/08/30 805 810 800 810 27,000
1988/08/29 816 830 802 830 29,000
1988/08/27 820 830 815 826 18,000
1988/08/26 835 835 825 825 84,000
1988/08/25 821 830 821 825 45,000
1988/08/24 815 826 815 819 31,000
1988/08/23 822 830 820 830 26,000
1988/08/22 830 830 820 821 28,000
1988/08/19 828 830 820 820 39,000
1988/08/18 829 840 825 828 19,000
1988/08/17 830 849 825 849 27,000
1988/08/16 845 845 830 840 14,000
1988/08/15 826 835 826 835 7,000
1988/08/12 811 815 811 815 20,000
1988/08/11 805 815 805 815 16,000
1988/08/10 806 813 804 804 40,000
1988/08/09 823 833 816 816 58,000
1988/08/08 820 840 816 830 22,000
1988/08/06 831 831 825 830 39,000
1988/08/04 845 848 838 839 44,000
1988/08/03 840 841 820 820 84,000
1988/08/02 845 851 830 830 59,000
1988/08/01 848 850 845 845 35,000
1988/07/30 841 849 841 845 14,000
1988/07/29 841 850 840 842 34,000
1988/07/28 841 850 841 841 38,000
1988/07/27 850 860 840 850 38,000
1988/07/26 851 851 840 840 24,000
1988/07/25 838 847 830 830 55,000
1988/07/23 860 860 840 841 32,000
1988/07/22 880 880 850 860 39,000
1988/07/21 903 903 880 890 116,000
1988/07/20 909 909 890 898 49,000
1988/07/19 907 907 880 895 33,000
1988/07/18 905 915 904 908 14,000
1988/07/15 915 920 906 910 33,000
1988/07/14 921 922 921 921 10,000
1988/07/13 916 923 915 921 25,000
1988/07/12 927 930 900 901 100,000
1988/07/11 931 931 905 928 39,000
1988/07/08 960 960 925 925 14,000
1988/07/07 940 945 922 945 39,000
1988/07/06 965 970 960 960 47,000
1988/07/05 965 970 950 960 40,000
1988/07/04 960 970 954 955 22,000
1988/07/02 968 968 965 965 16,000
1988/07/01 986 987 971 971 87,000
1988/06/30 1,020 1,020 990 996 157,000
1988/06/29 1,020 1,040 994 1,030 332,000
1988/06/28 960 1,070 955 1,040 677,000
1988/06/27 980 980 970 970 88,000
1988/06/25 975 985 960 985 128,000
1988/06/24 952 990 952 975 245,000
1988/06/23 936 950 930 950 48,000
1988/06/22 920 949 920 935 52,000
1988/06/21 905 920 905 920 89,000
1988/06/20 900 910 900 901 96,000
1988/06/17 915 915 880 880 156,000
1988/06/16 911 919 900 905 37,000
1988/06/15 921 921 905 905 49,000
1988/06/14 920 921 905 921 30,000
1988/06/13 921 940 920 930 21,000
1988/06/10 940 940 920 920 148,000
1988/06/09 940 950 935 950 105,000
1988/06/08 930 935 916 930 83,000
1988/06/07 925 926 917 924 33,000
1988/06/06 933 945 925 925 38,000
1988/06/04 935 940 930 930 76,000
1988/06/03 925 931 925 925 35,000
1988/06/02 940 940 925 925 30,000
1988/06/01 940 941 926 927 63,000
1988/05/31 940 940 920 940 41,000
1988/05/30 950 960 936 940 37,000
1988/05/28 950 960 950 950 53,000
1988/05/27 970 980 930 930 84,000
1988/05/26 970 985 970 970 83,000
1988/05/25 980 985 970 979 111,000
1988/05/24 977 990 975 975 205,000
1988/05/23 983 983 940 969 103,000
1988/05/20 980 990 970 985 89,000
1988/05/19 999 1,000 930 930 157,000
1988/05/18 960 989 960 989 251,000
1988/05/17 924 950 924 949 170,000
1988/05/16 925 925 915 924 41,000
1988/05/13 925 925 909 925 70,000
1988/05/12 915 930 915 915 63,000
1988/05/11 930 930 915 916 68,000
1988/05/10 930 930 906 911 59,000
1988/05/09 910 911 906 911 22,000
1988/05/07 916 930 900 900 65,000
1988/05/06 910 933 910 910 66,000
1988/05/02 906 926 891 910 114,000
1988/04/30 890 910 890 908 32,000
1988/04/28 900 905 890 891 76,000
1988/04/27 905 910 890 890 56,000
1988/04/26 930 930 891 915 79,000
1988/04/25 938 940 925 925 44,000
1988/04/23 928 928 928 928 26,000
1988/04/22 940 940 875 875 67,000
1988/04/21 935 939 905 920 84,000
1988/04/20 910 935 910 920 100,000
1988/04/19 895 900 876 900 45,000
1988/04/18 862 875 862 875 90,000
1988/04/15 860 870 855 860 83,000
1988/04/14 870 876 865 872 76,000
1988/04/13 874 875 870 870 63,000
1988/04/12 875 880 872 875 30,000
1988/04/11 887 895 880 880 56,000
1988/04/08 896 896 880 890 34,000
1988/04/07 902 902 890 890 32,000
1988/04/06 900 903 900 900 26,000
1988/04/05 892 900 890 900 20,000
1988/04/04 893 903 893 900 41,000
1988/04/02 900 900 890 890 15,000
1988/04/01 940 940 900 900 25,000
1988/03/31 924 955 924 931 23,000
1988/03/30 908 941 908 925 31,000
1988/03/29 885 885 883 883 3,000
1988/03/28 880 881 871 881 27,000
1988/03/26 910 918 880 880 34,000
1988/03/25 904 909 900 900 40,000
1988/03/24 900 905 898 905 114,000
1988/03/23 920 925 900 901 69,000
1988/03/22 931 940 910 910 90,000
1988/03/18 961 961 925 925 69,000
1988/03/17 978 978 945 960 45,000
1988/03/16 990 990 960 979 77,000
1988/03/15 999 1,000 980 980 130,000
1988/03/14 955 960 930 959 186,000
1988/03/11 950 965 935 960 129,000
1988/03/10 961 970 944 950 102,000
1988/03/09 980 980 960 962 60,000
1988/03/08 986 986 970 970 34,000
1988/03/07 970 990 970 980 31,000
1988/03/05 985 985 965 967 22,000
1988/03/04 995 999 980 985 69,000
1988/03/03 1,010 1,030 985 985 50,000
1988/03/02 1,040 1,050 1,010 1,030 51,000
1988/03/01 1,060 1,070 1,000 1,040 189,000
1988/02/29 1,030 1,050 1,020 1,020 65,000
1988/02/27 1,020 1,050 1,000 1,000 79,000
1988/02/26 1,050 1,070 1,020 1,020 306,000
1988/02/25 950 1,050 950 1,050 247,000
1988/02/24 930 951 921 949 108,000
1988/02/23 946 950 925 935 80,000
1988/02/22 960 961 946 946 90,000
1988/02/19 980 1,000 956 956 123,000
1988/02/18 995 1,000 956 970 130,000
1988/02/17 1,040 1,040 995 995 113,000
1988/02/16 1,050 1,050 1,010 1,030 126,000
1988/02/15 1,010 1,040 996 1,030 142,000
1988/02/12 1,020 1,070 995 995 142,000
1988/02/10 1,050 1,050 1,000 1,000 143,000
1988/02/09 1,090 1,100 1,040 1,050 259,000
1988/02/08 1,120 1,120 1,060 1,060 156,000
1988/02/06 1,070 1,100 1,070 1,090 187,000
1988/02/05 1,130 1,150 1,050 1,070 467,000
1988/02/04 1,160 1,180 1,100 1,110 401,000
1988/02/03 1,200 1,200 1,170 1,180 486,000
1988/02/02 1,250 1,280 1,150 1,160 1,960,000
1988/02/01 1,060 1,240 1,040 1,210 2,121,000
1988/01/30 1,090 1,120 1,040 1,040 622,000
1988/01/29 1,070 1,150 1,030 1,100 2,697,000
1988/01/28 1,050 1,050 1,050 1,050 1,254,000
1988/01/27 920 950 900 950 435,000
1988/01/26 901 910 890 910 229,000
1988/01/25 914 920 900 900 173,000
1988/01/23 924 925 890 890 112,000
1988/01/22 860 930 856 927 308,000
1988/01/21 845 863 831 850 92,000
1988/01/20 850 851 825 835 67,000
1988/01/19 860 865 845 856 44,000
1988/01/18 870 876 860 875 73,000
1988/01/14 870 875 841 856 125,000
1988/01/13 905 905 870 880 155,000
1988/01/12 900 921 880 880 226,000
1988/01/11 865 900 850 881 134,000
1988/01/08 811 880 811 865 82,000
1988/01/07 830 840 810 820 44,000
1988/01/06 851 851 820 830 61,000
1988/01/05 841 845 830 839 54,000
1988/01/04 830 844 825 830 15,000

このページの先頭へ