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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 |
| 1989/12/28 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 |
| 1989/12/27 | 1,400 | 1,430 | 1,400 | 1,430 | 72,000 |
| 1989/12/26 | 1,410 | 1,410 | 1,400 | 1,400 | 39,000 |
| 1989/12/25 | 1,410 | 1,420 | 1,400 | 1,410 | 33,000 |
| 1989/12/22 | 1,410 | 1,410 | 1,390 | 1,390 | 29,000 |
| 1989/12/21 | 1,420 | 1,420 | 1,400 | 1,410 | 43,000 |
| 1989/12/20 | 1,410 | 1,420 | 1,400 | 1,420 | 17,000 |
| 1989/12/19 | 1,420 | 1,430 | 1,390 | 1,390 | 44,000 |
| 1989/12/18 | 1,430 | 1,430 | 1,420 | 1,420 | 19,000 |
| 1989/12/15 | 1,430 | 1,430 | 1,430 | 1,430 | 24,000 |
| 1989/12/14 | 1,420 | 1,500 | 1,420 | 1,450 | 50,000 |
| 1989/12/13 | 1,450 | 1,450 | 1,430 | 1,430 | 46,000 |
| 1989/12/12 | 1,470 | 1,490 | 1,420 | 1,420 | 123,000 |
| 1989/12/11 | 1,490 | 1,490 | 1,470 | 1,490 | 72,000 |
| 1989/12/08 | 1,480 | 1,490 | 1,480 | 1,490 | 50,000 |
| 1989/12/07 | 1,500 | 1,500 | 1,490 | 1,490 | 40,000 |
| 1989/12/06 | 1,500 | 1,510 | 1,490 | 1,510 | 68,000 |
| 1989/12/05 | 1,460 | 1,500 | 1,460 | 1,500 | 112,000 |
| 1989/12/04 | 1,440 | 1,470 | 1,440 | 1,470 | 33,000 |
| 1989/12/01 | 1,440 | 1,460 | 1,430 | 1,440 | 38,000 |
| 1989/11/30 | 1,450 | 1,460 | 1,440 | 1,440 | 56,000 |
| 1989/11/29 | 1,470 | 1,470 | 1,450 | 1,460 | 44,000 |
| 1989/11/28 | 1,490 | 1,500 | 1,470 | 1,470 | 25,000 |
| 1989/11/27 | 1,500 | 1,500 | 1,480 | 1,500 | 41,000 |
| 1989/11/24 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1989/11/22 | 1,500 | 1,520 | 1,480 | 1,520 | 36,000 |
| 1989/11/21 | 1,530 | 1,530 | 1,500 | 1,510 | 15,000 |
| 1989/11/20 | 1,540 | 1,540 | 1,500 | 1,500 | 82,000 |
| 1989/11/17 | 1,550 | 1,550 | 1,490 | 1,530 | 178,000 |
| 1989/11/16 | 1,500 | 1,550 | 1,500 | 1,550 | 151,000 |
| 1989/11/15 | 1,430 | 1,510 | 1,430 | 1,500 | 112,000 |
| 1989/11/14 | 1,380 | 1,430 | 1,380 | 1,430 | 28,000 |
| 1989/11/13 | 1,410 | 1,410 | 1,390 | 1,390 | 24,000 |
| 1989/11/10 | 1,410 | 1,420 | 1,410 | 1,410 | 12,000 |
| 1989/11/09 | 1,450 | 1,450 | 1,400 | 1,400 | 33,000 |
| 1989/11/08 | 1,450 | 1,470 | 1,450 | 1,450 | 26,000 |
| 1989/11/07 | 1,480 | 1,480 | 1,460 | 1,460 | 46,000 |
| 1989/11/06 | 1,480 | 1,490 | 1,480 | 1,480 | 24,000 |
| 1989/11/02 | 1,480 | 1,500 | 1,470 | 1,470 | 68,000 |
| 1989/11/01 | 1,480 | 1,500 | 1,480 | 1,480 | 61,000 |
| 1989/10/31 | 1,500 | 1,500 | 1,480 | 1,480 | 37,000 |
| 1989/10/30 | 1,510 | 1,510 | 1,480 | 1,480 | 61,000 |
| 1989/10/27 | 1,480 | 1,520 | 1,480 | 1,500 | 54,000 |
| 1989/10/26 | 1,510 | 1,510 | 1,480 | 1,510 | 70,000 |
| 1989/10/25 | 1,520 | 1,530 | 1,510 | 1,510 | 154,000 |
| 1989/10/24 | 1,530 | 1,530 | 1,520 | 1,530 | 77,000 |
| 1989/10/23 | 1,510 | 1,530 | 1,510 | 1,520 | 51,000 |
| 1989/10/20 | 1,500 | 1,530 | 1,500 | 1,520 | 159,000 |
| 1989/10/19 | 1,500 | 1,530 | 1,490 | 1,500 | 105,000 |
| 1989/10/18 | 1,420 | 1,500 | 1,400 | 1,490 | 53,000 |
| 1989/10/17 | 1,420 | 1,420 | 1,410 | 1,410 | 35,000 |
| 1989/10/16 | 1,430 | 1,450 | 1,400 | 1,400 | 58,000 |
| 1989/10/13 | 1,470 | 1,500 | 1,460 | 1,470 | 40,000 |
| 1989/10/12 | 1,510 | 1,520 | 1,460 | 1,470 | 127,000 |
| 1989/10/11 | 1,520 | 1,550 | 1,500 | 1,500 | 160,000 |
| 1989/10/09 | 1,490 | 1,520 | 1,480 | 1,520 | 239,000 |
| 1989/10/06 | 1,470 | 1,480 | 1,440 | 1,460 | 180,000 |
| 1989/10/05 | 1,450 | 1,480 | 1,430 | 1,460 | 227,000 |
| 1989/10/04 | 1,400 | 1,430 | 1,370 | 1,430 | 96,000 |
| 1989/10/03 | 1,340 | 1,410 | 1,340 | 1,410 | 143,000 |
| 1989/10/02 | 1,320 | 1,340 | 1,310 | 1,320 | 78,000 |
| 1989/09/29 | 1,340 | 1,350 | 1,320 | 1,320 | 57,000 |
| 1989/09/28 | 1,310 | 1,340 | 1,310 | 1,340 | 57,000 |
| 1989/09/27 | 1,350 | 1,350 | 1,310 | 1,310 | 53,000 |
| 1989/09/26 | 1,330 | 1,350 | 1,320 | 1,350 | 76,000 |
| 1989/09/25 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 |
| 1989/09/22 | 1,370 | 1,370 | 1,320 | 1,330 | 26,000 |
| 1989/09/21 | 1,320 | 1,360 | 1,320 | 1,360 | 114,000 |
| 1989/09/20 | 1,340 | 1,340 | 1,320 | 1,320 | 41,000 |
| 1989/09/19 | 1,360 | 1,370 | 1,340 | 1,340 | 26,000 |
| 1989/09/18 | 1,330 | 1,360 | 1,330 | 1,360 | 19,000 |
| 1989/09/14 | 1,310 | 1,360 | 1,310 | 1,330 | 74,000 |
| 1989/09/13 | 1,340 | 1,340 | 1,300 | 1,310 | 112,000 |
| 1989/09/12 | 1,350 | 1,370 | 1,350 | 1,370 | 76,000 |
| 1989/09/11 | 1,370 | 1,370 | 1,350 | 1,360 | 46,000 |
| 1989/09/08 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 |
| 1989/09/07 | 1,380 | 1,380 | 1,350 | 1,350 | 52,000 |
| 1989/09/06 | 1,390 | 1,390 | 1,350 | 1,370 | 39,000 |
| 1989/09/05 | 1,400 | 1,400 | 1,390 | 1,390 | 42,000 |
| 1989/09/04 | 1,380 | 1,390 | 1,340 | 1,350 | 57,000 |
| 1989/09/01 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 |
| 1989/08/31 | 1,480 | 1,480 | 1,380 | 1,380 | 64,000 |
| 1989/08/30 | 1,470 | 1,490 | 1,450 | 1,480 | 208,000 |
| 1989/08/29 | 1,370 | 1,450 | 1,370 | 1,450 | 144,000 |
| 1989/08/28 | 1,360 | 1,400 | 1,350 | 1,350 | 98,000 |
| 1989/08/25 | 1,340 | 1,360 | 1,340 | 1,340 | 33,000 |
| 1989/08/24 | 1,320 | 1,340 | 1,320 | 1,320 | 37,000 |
| 1989/08/23 | 1,330 | 1,340 | 1,320 | 1,320 | 46,000 |
| 1989/08/22 | 1,340 | 1,360 | 1,340 | 1,350 | 36,000 |
| 1989/08/21 | 1,350 | 1,370 | 1,330 | 1,360 | 49,000 |
| 1989/08/18 | 1,340 | 1,350 | 1,320 | 1,340 | 46,000 |
| 1989/08/17 | 1,350 | 1,350 | 1,340 | 1,350 | 16,000 |
| 1989/08/16 | 1,330 | 1,330 | 1,320 | 1,320 | 14,000 |
| 1989/08/15 | 1,340 | 1,340 | 1,320 | 1,320 | 24,000 |
| 1989/08/14 | 1,340 | 1,350 | 1,340 | 1,340 | 34,000 |
| 1989/08/11 | 1,340 | 1,360 | 1,340 | 1,340 | 67,000 |
| 1989/08/10 | 1,350 | 1,350 | 1,340 | 1,340 | 67,000 |
| 1989/08/09 | 1,350 | 1,350 | 1,350 | 1,350 | 40,000 |
| 1989/08/08 | 1,350 | 1,360 | 1,350 | 1,350 | 29,000 |
| 1989/08/07 | 1,340 | 1,360 | 1,340 | 1,350 | 12,000 |
| 1989/08/04 | 1,330 | 1,370 | 1,330 | 1,340 | 20,000 |
| 1989/08/03 | 1,390 | 1,400 | 1,350 | 1,370 | 38,000 |
| 1989/08/02 | 1,370 | 1,400 | 1,370 | 1,390 | 106,000 |
| 1989/08/01 | 1,350 | 1,360 | 1,350 | 1,350 | 33,000 |
| 1989/07/31 | 1,390 | 1,400 | 1,350 | 1,360 | 34,000 |
| 1989/07/27 | 1,330 | 1,360 | 1,320 | 1,350 | 71,000 |
| 1989/07/26 | 1,330 | 1,410 | 1,330 | 1,340 | 84,000 |
| 1989/07/25 | 1,330 | 1,340 | 1,310 | 1,330 | 67,000 |
| 1989/07/24 | 1,330 | 1,350 | 1,330 | 1,340 | 42,000 |
| 1989/07/21 | 1,340 | 1,350 | 1,340 | 1,350 | 52,000 |
| 1989/07/20 | 1,350 | 1,400 | 1,340 | 1,350 | 54,000 |
| 1989/07/19 | 1,380 | 1,380 | 1,360 | 1,360 | 18,000 |
| 1989/07/18 | 1,420 | 1,420 | 1,390 | 1,390 | 19,000 |
| 1989/07/17 | 1,450 | 1,470 | 1,430 | 1,430 | 37,000 |
| 1989/07/14 | 1,490 | 1,490 | 1,450 | 1,450 | 96,000 |
| 1989/07/13 | 1,440 | 1,520 | 1,440 | 1,440 | 197,000 |
| 1989/07/12 | 1,420 | 1,460 | 1,420 | 1,440 | 115,000 |
| 1989/07/11 | 1,380 | 1,450 | 1,380 | 1,440 | 78,000 |
| 1989/07/10 | 1,330 | 1,400 | 1,320 | 1,380 | 68,000 |
| 1989/07/07 | 1,350 | 1,360 | 1,320 | 1,320 | 50,000 |
| 1989/07/06 | 1,340 | 1,360 | 1,330 | 1,360 | 25,000 |
| 1989/07/05 | 1,360 | 1,360 | 1,320 | 1,340 | 38,000 |
| 1989/07/04 | 1,390 | 1,390 | 1,360 | 1,370 | 46,000 |
| 1989/07/03 | 1,350 | 1,390 | 1,310 | 1,390 | 77,000 |
| 1989/06/30 | 1,390 | 1,390 | 1,350 | 1,350 | 75,000 |
| 1989/06/29 | 1,390 | 1,410 | 1,380 | 1,400 | 75,000 |
| 1989/06/28 | 1,450 | 1,450 | 1,360 | 1,430 | 110,000 |
| 1989/06/27 | 1,420 | 1,470 | 1,420 | 1,450 | 99,000 |
| 1989/06/26 | 1,400 | 1,430 | 1,400 | 1,420 | 126,000 |
| 1989/06/23 | 1,430 | 1,470 | 1,430 | 1,430 | 130,000 |
| 1989/06/22 | 1,490 | 1,520 | 1,450 | 1,470 | 158,000 |
| 1989/06/21 | 1,440 | 1,570 | 1,430 | 1,520 | 340,000 |
| 1989/06/20 | 1,490 | 1,490 | 1,450 | 1,460 | 420,000 |
| 1989/06/19 | 1,670 | 1,670 | 1,590 | 1,600 | 533,000 |
| 1989/06/16 | 1,800 | 1,800 | 1,590 | 1,680 | 781,000 |
| 1989/06/15 | 1,720 | 1,820 | 1,720 | 1,770 | 2,351,000 |
| 1989/06/14 | 1,890 | 1,890 | 1,830 | 1,850 | 2,736,000 |
| 1989/06/13 | 1,590 | 1,590 | 1,590 | 1,590 | 2,468,000 |
| 1989/06/12 | 1,360 | 1,420 | 1,350 | 1,390 | 2,539,000 |
| 1989/06/09 | 1,330 | 1,350 | 1,320 | 1,330 | 883,000 |
| 1989/06/08 | 1,260 | 1,330 | 1,240 | 1,310 | 1,175,000 |
| 1989/06/07 | 1,230 | 1,270 | 1,230 | 1,260 | 697,000 |
| 1989/06/06 | 1,200 | 1,230 | 1,190 | 1,230 | 193,000 |
| 1989/06/05 | 1,190 | 1,220 | 1,190 | 1,200 | 158,000 |
| 1989/06/02 | 1,200 | 1,210 | 1,190 | 1,200 | 131,000 |
| 1989/06/01 | 1,220 | 1,220 | 1,190 | 1,190 | 118,000 |
| 1989/05/31 | 1,220 | 1,230 | 1,200 | 1,210 | 159,000 |
| 1989/05/30 | 1,210 | 1,220 | 1,180 | 1,220 | 234,000 |
| 1989/05/29 | 1,180 | 1,230 | 1,170 | 1,230 | 476,000 |
| 1989/05/26 | 1,170 | 1,170 | 1,160 | 1,170 | 147,000 |
| 1989/05/25 | 1,190 | 1,190 | 1,160 | 1,170 | 206,000 |
| 1989/05/24 | 1,120 | 1,180 | 1,120 | 1,170 | 415,000 |
| 1989/05/23 | 1,130 | 1,160 | 1,090 | 1,130 | 192,000 |
| 1989/05/22 | 1,170 | 1,170 | 1,140 | 1,140 | 161,000 |
| 1989/05/19 | 1,150 | 1,170 | 1,120 | 1,170 | 614,000 |
| 1989/05/18 | 1,170 | 1,170 | 1,120 | 1,130 | 626,000 |
| 1989/05/17 | 1,040 | 1,190 | 1,030 | 1,180 | 871,000 |
| 1989/05/16 | 1,030 | 1,050 | 1,030 | 1,040 | 122,000 |
| 1989/05/15 | 1,040 | 1,060 | 1,040 | 1,040 | 50,000 |
| 1989/05/12 | 1,030 | 1,050 | 1,030 | 1,050 | 106,000 |
| 1989/05/11 | 1,030 | 1,030 | 1,020 | 1,030 | 118,000 |
| 1989/05/10 | 1,040 | 1,050 | 1,030 | 1,040 | 103,000 |
| 1989/05/09 | 1,050 | 1,050 | 1,020 | 1,020 | 210,000 |
| 1989/05/08 | 1,080 | 1,080 | 1,060 | 1,070 | 183,000 |
| 1989/05/02 | 1,100 | 1,100 | 1,080 | 1,100 | 272,000 |
| 1989/05/01 | 1,060 | 1,100 | 1,060 | 1,100 | 196,000 |
| 1989/04/28 | 1,060 | 1,070 | 1,050 | 1,060 | 224,000 |
| 1989/04/27 | 1,050 | 1,060 | 1,040 | 1,050 | 305,000 |
| 1989/04/26 | 1,020 | 1,050 | 1,020 | 1,040 | 343,000 |
| 1989/04/25 | 1,030 | 1,040 | 1,010 | 1,040 | 161,000 |
| 1989/04/24 | 1,040 | 1,050 | 1,020 | 1,040 | 189,000 |
| 1989/04/21 | 1,020 | 1,050 | 1,000 | 1,050 | 382,000 |
| 1989/04/20 | 990 | 1,010 | 987 | 1,010 | 222,000 |
| 1989/04/19 | 975 | 985 | 970 | 983 | 199,000 |
| 1989/04/18 | 971 | 980 | 970 | 973 | 92,000 |
| 1989/04/17 | 966 | 970 | 966 | 970 | 85,000 |
| 1989/04/14 | 966 | 967 | 965 | 965 | 92,000 |
| 1989/04/13 | 980 | 985 | 962 | 966 | 46,000 |
| 1989/04/12 | 960 | 965 | 960 | 960 | 205,000 |
| 1989/04/11 | 965 | 966 | 960 | 962 | 141,000 |
| 1989/04/10 | 968 | 968 | 966 | 966 | 138,000 |
| 1989/04/07 | 975 | 975 | 967 | 970 | 121,000 |
| 1989/04/06 | 979 | 985 | 970 | 975 | 80,000 |
| 1989/04/05 | 974 | 983 | 965 | 965 | 155,000 |
| 1989/04/04 | 980 | 980 | 975 | 975 | 93,000 |
| 1989/04/03 | 988 | 990 | 980 | 980 | 42,000 |
| 1989/03/31 | 965 | 980 | 965 | 971 | 130,000 |
| 1989/03/30 | 960 | 975 | 960 | 975 | 45,000 |
| 1989/03/29 | 964 | 970 | 960 | 960 | 49,000 |
| 1989/03/28 | 950 | 971 | 945 | 971 | 81,000 |
| 1989/03/27 | 945 | 945 | 930 | 945 | 81,000 |
| 1989/03/24 | 945 | 949 | 945 | 945 | 45,000 |
| 1989/03/23 | 940 | 950 | 940 | 945 | 41,000 |
| 1989/03/22 | 940 | 950 | 940 | 950 | 67,000 |
| 1989/03/20 | 950 | 950 | 931 | 940 | 52,000 |
| 1989/03/17 | 950 | 955 | 950 | 955 | 46,000 |
| 1989/03/16 | 950 | 959 | 950 | 950 | 73,000 |
| 1989/03/15 | 965 | 965 | 939 | 950 | 196,000 |
| 1989/03/14 | 949 | 965 | 947 | 965 | 266,000 |
| 1989/03/13 | 935 | 954 | 930 | 950 | 163,000 |
| 1989/03/10 | 927 | 935 | 920 | 935 | 80,000 |
| 1989/03/09 | 939 | 940 | 930 | 930 | 49,000 |
| 1989/03/08 | 940 | 941 | 939 | 940 | 150,000 |
| 1989/03/07 | 941 | 942 | 940 | 941 | 131,000 |
| 1989/03/06 | 950 | 950 | 946 | 947 | 87,000 |
| 1989/03/03 | 946 | 950 | 945 | 946 | 82,000 |
| 1989/03/02 | 946 | 949 | 945 | 945 | 63,000 |
| 1989/03/01 | 950 | 954 | 949 | 953 | 46,000 |
| 1989/02/28 | 958 | 958 | 945 | 946 | 74,000 |
| 1989/02/27 | 951 | 959 | 935 | 959 | 107,000 |
| 1989/02/23 | 956 | 960 | 948 | 951 | 97,000 |
| 1989/02/22 | 950 | 965 | 948 | 954 | 197,000 |
| 1989/02/21 | 958 | 958 | 952 | 952 | 163,000 |
| 1989/02/20 | 960 | 965 | 960 | 960 | 152,000 |
| 1989/02/17 | 950 | 965 | 950 | 960 | 165,000 |
| 1989/02/16 | 951 | 969 | 950 | 950 | 102,000 |
| 1989/02/15 | 950 | 964 | 948 | 950 | 232,000 |
| 1989/02/14 | 951 | 960 | 950 | 955 | 54,000 |
| 1989/02/13 | 974 | 975 | 950 | 950 | 129,000 |
| 1989/02/10 | 981 | 985 | 972 | 975 | 200,000 |
| 1989/02/09 | 990 | 999 | 985 | 986 | 62,000 |
| 1989/02/08 | 981 | 1,020 | 981 | 985 | 796,000 |
| 1989/02/07 | 980 | 994 | 980 | 991 | 241,000 |
| 1989/02/06 | 992 | 999 | 990 | 996 | 235,000 |
| 1989/02/03 | 982 | 1,010 | 981 | 995 | 592,000 |
| 1989/02/02 | 970 | 983 | 965 | 983 | 333,000 |
| 1989/02/01 | 963 | 978 | 963 | 978 | 281,000 |
| 1989/01/31 | 980 | 991 | 970 | 978 | 424,000 |
| 1989/01/30 | 958 | 968 | 955 | 960 | 322,000 |
| 1989/01/28 | 955 | 958 | 951 | 958 | 151,000 |
| 1989/01/27 | 951 | 959 | 946 | 958 | 143,000 |
| 1989/01/26 | 951 | 959 | 946 | 959 | 156,000 |
| 1989/01/25 | 948 | 952 | 947 | 947 | 164,000 |
| 1989/01/24 | 932 | 966 | 932 | 949 | 453,000 |
| 1989/01/23 | 925 | 933 | 920 | 932 | 110,000 |
| 1989/01/20 | 915 | 925 | 914 | 925 | 117,000 |
| 1989/01/19 | 925 | 930 | 920 | 925 | 149,000 |
| 1989/01/18 | 910 | 935 | 910 | 925 | 77,000 |
| 1989/01/17 | 940 | 940 | 911 | 912 | 204,000 |
| 1989/01/13 | 943 | 945 | 925 | 945 | 353,000 |
| 1989/01/12 | 901 | 957 | 900 | 945 | 401,000 |
| 1989/01/11 | 905 | 907 | 896 | 906 | 127,000 |
| 1989/01/10 | 900 | 905 | 895 | 895 | 121,000 |
| 1989/01/09 | 900 | 905 | 900 | 902 | 32,000 |
| 1989/01/06 | 900 | 905 | 900 | 900 | 56,000 |
| 1989/01/05 | 909 | 910 | 900 | 900 | 51,000 |
| 1989/01/04 | 919 | 919 | 905 | 910 | 18,000 |