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 |
|---|---|---|---|---|---|
| 1990/12/28 | 915 | 915 | 915 | 915 | 10,000 |
| 1990/12/27 | 940 | 940 | 930 | 935 | 16,000 |
| 1990/12/26 | 930 | 939 | 930 | 939 | 11,000 |
| 1990/12/25 | 940 | 940 | 939 | 939 | 22,000 |
| 1990/12/20 | 997 | 997 | 997 | 997 | 2,000 |
| 1990/12/19 | 1,020 | 1,020 | 999 | 999 | 17,000 |
| 1990/12/18 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 |
| 1990/12/17 | 1,000 | 1,040 | 1,000 | 1,040 | 55,000 |
| 1990/12/14 | 999 | 1,000 | 998 | 1,000 | 16,000 |
| 1990/12/13 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1990/12/12 | 940 | 988 | 940 | 988 | 20,000 |
| 1990/12/10 | 910 | 911 | 910 | 911 | 6,000 |
| 1990/12/07 | 914 | 914 | 903 | 910 | 18,000 |
| 1990/12/04 | 980 | 980 | 960 | 980 | 46,000 |
| 1990/12/03 | 978 | 978 | 968 | 975 | 64,000 |
| 1990/11/30 | 980 | 980 | 965 | 968 | 29,000 |
| 1990/11/29 | 1,000 | 1,020 | 1,000 | 1,000 | 26,000 |
| 1990/11/28 | 1,050 | 1,050 | 1,000 | 1,050 | 32,000 |
| 1990/11/27 | 1,080 | 1,080 | 1,020 | 1,020 | 42,000 |
| 1990/11/26 | 1,040 | 1,070 | 1,040 | 1,070 | 179,000 |
| 1990/11/22 | 965 | 1,030 | 965 | 990 | 150,000 |
| 1990/11/21 | 930 | 965 | 930 | 959 | 69,000 |
| 1990/11/20 | 917 | 950 | 916 | 930 | 81,000 |
| 1990/11/19 | 930 | 930 | 910 | 920 | 26,000 |
| 1990/11/16 | 951 | 970 | 930 | 930 | 75,000 |
| 1990/11/15 | 965 | 965 | 950 | 950 | 83,000 |
| 1990/11/14 | 950 | 960 | 950 | 960 | 21,000 |
| 1990/11/13 | 920 | 930 | 920 | 930 | 4,000 |
| 1990/11/07 | 999 | 999 | 999 | 999 | 3,000 |
| 1990/11/06 | 980 | 1,000 | 980 | 1,000 | 14,000 |
| 1990/11/05 | 1,000 | 1,020 | 975 | 975 | 32,000 |
| 1990/11/02 | 960 | 960 | 960 | 960 | 13,000 |
| 1990/11/01 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1990/10/31 | 1,000 | 1,050 | 1,000 | 1,040 | 96,000 |
| 1990/10/30 | 1,040 | 1,040 | 985 | 1,010 | 40,000 |
| 1990/10/29 | 960 | 1,030 | 955 | 1,030 | 129,000 |
| 1990/10/26 | 925 | 930 | 925 | 930 | 15,000 |
| 1990/10/25 | 888 | 908 | 887 | 908 | 21,000 |
| 1990/10/24 | 879 | 879 | 869 | 869 | 12,000 |
| 1990/10/23 | 880 | 890 | 880 | 881 | 23,000 |
| 1990/10/19 | 803 | 820 | 803 | 820 | 11,000 |
| 1990/10/18 | 800 | 802 | 800 | 802 | 3,000 |
| 1990/10/17 | 788 | 790 | 788 | 790 | 6,000 |
| 1990/10/16 | 786 | 786 | 785 | 786 | 9,000 |
| 1990/10/12 | 780 | 781 | 770 | 770 | 5,000 |
| 1990/10/11 | 791 | 791 | 786 | 786 | 12,000 |
| 1990/10/09 | 787 | 790 | 787 | 790 | 3,000 |
| 1990/10/08 | 786 | 786 | 780 | 786 | 8,000 |
| 1990/10/04 | 756 | 756 | 756 | 756 | 5,000 |
| 1990/10/03 | 784 | 784 | 780 | 780 | 14,000 |
| 1990/10/02 | 759 | 760 | 750 | 750 | 51,000 |
| 1990/09/27 | 850 | 850 | 849 | 849 | 6,000 |
| 1990/09/26 | 865 | 865 | 865 | 865 | 1,000 |
| 1990/09/25 | 864 | 865 | 864 | 865 | 2,000 |
| 1990/09/21 | 851 | 865 | 850 | 865 | 7,000 |
| 1990/09/20 | 860 | 860 | 860 | 860 | 3,000 |
| 1990/09/18 | 851 | 851 | 849 | 850 | 35,000 |
| 1990/09/17 | 854 | 855 | 854 | 855 | 4,000 |
| 1990/09/14 | 870 | 870 | 850 | 851 | 22,000 |
| 1990/09/13 | 866 | 870 | 850 | 870 | 25,000 |
| 1990/09/12 | 866 | 866 | 865 | 866 | 13,000 |
| 1990/09/11 | 866 | 866 | 866 | 866 | 3,000 |
| 1990/09/10 | 861 | 861 | 861 | 861 | 1,000 |
| 1990/09/07 | 870 | 870 | 850 | 850 | 6,000 |
| 1990/09/06 | 900 | 901 | 880 | 880 | 8,000 |
| 1990/09/05 | 920 | 920 | 900 | 900 | 9,000 |
| 1990/09/04 | 940 | 940 | 920 | 920 | 7,000 |
| 1990/08/31 | 881 | 911 | 881 | 911 | 12,000 |
| 1990/08/30 | 880 | 880 | 880 | 880 | 22,000 |
| 1990/08/29 | 890 | 890 | 880 | 880 | 13,000 |
| 1990/08/28 | 900 | 900 | 900 | 900 | 19,000 |
| 1990/08/27 | 870 | 871 | 870 | 871 | 11,000 |
| 1990/08/24 | 880 | 900 | 870 | 870 | 20,000 |
| 1990/08/23 | 940 | 940 | 940 | 940 | 2,000 |
| 1990/08/22 | 970 | 970 | 970 | 970 | 4,000 |
| 1990/08/21 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 1990/08/20 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 1990/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/08/16 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1990/08/15 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1990/08/14 | 980 | 980 | 970 | 976 | 32,000 |
| 1990/08/13 | 1,050 | 1,050 | 980 | 980 | 18,000 |
| 1990/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1990/08/09 | 1,060 | 1,060 | 1,040 | 1,060 | 13,000 |
| 1990/08/08 | 1,000 | 1,000 | 980 | 980 | 19,000 |
| 1990/08/07 | 999 | 1,020 | 999 | 1,020 | 8,000 |
| 1990/08/06 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1990/08/03 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 |
| 1990/08/02 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
| 1990/08/01 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1990/07/31 | 1,180 | 1,230 | 1,180 | 1,200 | 10,000 |
| 1990/07/27 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 |
| 1990/07/26 | 1,210 | 1,220 | 1,200 | 1,220 | 8,000 |
| 1990/07/25 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1990/07/24 | 1,200 | 1,220 | 1,200 | 1,220 | 13,000 |
| 1990/07/23 | 1,230 | 1,250 | 1,220 | 1,250 | 5,000 |
| 1990/07/20 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1990/07/19 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1990/07/18 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1990/07/17 | 1,320 | 1,320 | 1,280 | 1,280 | 54,000 |
| 1990/07/16 | 1,240 | 1,300 | 1,240 | 1,300 | 75,000 |
| 1990/07/13 | 1,230 | 1,230 | 1,200 | 1,230 | 11,000 |
| 1990/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1990/07/11 | 1,230 | 1,240 | 1,200 | 1,200 | 16,000 |
| 1990/07/10 | 1,230 | 1,250 | 1,230 | 1,240 | 32,000 |
| 1990/07/09 | 1,220 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1990/07/06 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 |
| 1990/07/05 | 1,240 | 1,240 | 1,220 | 1,220 | 26,000 |
| 1990/07/04 | 1,150 | 1,240 | 1,150 | 1,240 | 32,000 |
| 1990/07/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/07/02 | 1,140 | 1,150 | 1,140 | 1,140 | 13,000 |
| 1990/06/29 | 1,170 | 1,180 | 1,150 | 1,160 | 25,000 |
| 1990/06/28 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1990/06/27 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 |
| 1990/06/26 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1990/06/25 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 |
| 1990/06/22 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1990/06/21 | 1,150 | 1,150 | 1,130 | 1,140 | 48,000 |
| 1990/06/20 | 1,220 | 1,220 | 1,150 | 1,150 | 16,000 |
| 1990/06/19 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 |
| 1990/06/18 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 |
| 1990/06/15 | 1,210 | 1,220 | 1,180 | 1,190 | 14,000 |
| 1990/06/14 | 1,210 | 1,220 | 1,210 | 1,210 | 8,000 |
| 1990/06/13 | 1,190 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1990/06/12 | 1,210 | 1,240 | 1,180 | 1,180 | 9,000 |
| 1990/06/11 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 |
| 1990/06/08 | 1,180 | 1,200 | 1,180 | 1,180 | 14,000 |
| 1990/06/07 | 1,190 | 1,200 | 1,180 | 1,200 | 45,000 |
| 1990/06/06 | 1,200 | 1,200 | 1,170 | 1,180 | 31,000 |
| 1990/06/05 | 1,230 | 1,230 | 1,160 | 1,200 | 13,000 |
| 1990/06/04 | 1,260 | 1,260 | 1,230 | 1,240 | 18,000 |
| 1990/06/01 | 1,250 | 1,250 | 1,240 | 1,250 | 4,000 |
| 1990/05/31 | 1,260 | 1,260 | 1,240 | 1,240 | 30,000 |
| 1990/05/29 | 1,230 | 1,260 | 1,220 | 1,250 | 28,000 |
| 1990/05/28 | 1,210 | 1,250 | 1,210 | 1,230 | 4,000 |
| 1990/05/25 | 1,250 | 1,250 | 1,210 | 1,210 | 19,000 |
| 1990/05/24 | 1,200 | 1,250 | 1,200 | 1,230 | 15,000 |
| 1990/05/23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1990/05/22 | 1,210 | 1,210 | 1,170 | 1,170 | 8,000 |
| 1990/05/21 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1990/05/18 | 1,210 | 1,240 | 1,170 | 1,170 | 27,000 |
| 1990/05/17 | 1,200 | 1,210 | 1,170 | 1,170 | 42,000 |
| 1990/05/16 | 1,250 | 1,250 | 1,180 | 1,180 | 37,000 |
| 1990/05/15 | 1,160 | 1,250 | 1,160 | 1,240 | 89,000 |
| 1990/05/14 | 1,160 | 1,190 | 1,160 | 1,170 | 29,000 |
| 1990/05/11 | 1,140 | 1,150 | 1,100 | 1,100 | 58,000 |
| 1990/05/10 | 1,080 | 1,140 | 1,080 | 1,110 | 54,000 |
| 1990/05/09 | 1,090 | 1,090 | 1,080 | 1,090 | 35,000 |
| 1990/05/08 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1990/05/07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1990/05/02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1990/05/01 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1990/04/27 | 1,030 | 1,080 | 1,030 | 1,080 | 7,000 |
| 1990/04/26 | 1,000 | 1,020 | 997 | 1,020 | 10,000 |
| 1990/04/25 | 1,010 | 1,010 | 996 | 996 | 24,000 |
| 1990/04/23 | 1,020 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1990/04/20 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1990/04/19 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1990/04/18 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1990/04/17 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1990/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/04/12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/04/11 | 1,070 | 1,080 | 1,040 | 1,080 | 14,000 |
| 1990/04/10 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1990/04/06 | 910 | 925 | 910 | 920 | 46,000 |
| 1990/04/03 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1990/03/30 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 |
| 1990/03/29 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1990/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
| 1990/03/26 | 1,140 | 1,190 | 1,140 | 1,190 | 3,000 |
| 1990/03/23 | 1,150 | 1,150 | 1,140 | 1,150 | 15,000 |
| 1990/03/22 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 |
| 1990/03/20 | 1,290 | 1,290 | 1,260 | 1,260 | 9,000 |
| 1990/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1990/03/16 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 |
| 1990/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 |
| 1990/03/14 | 1,350 | 1,350 | 1,310 | 1,310 | 31,000 |
| 1990/03/13 | 1,360 | 1,360 | 1,310 | 1,330 | 5,000 |
| 1990/03/12 | 1,400 | 1,400 | 1,370 | 1,370 | 29,000 |
| 1990/03/09 | 1,380 | 1,390 | 1,370 | 1,390 | 28,000 |
| 1990/03/08 | 1,400 | 1,410 | 1,360 | 1,360 | 28,000 |
| 1990/03/07 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 |
| 1990/03/06 | 1,400 | 1,410 | 1,400 | 1,400 | 13,000 |
| 1990/03/05 | 1,410 | 1,410 | 1,400 | 1,400 | 15,000 |
| 1990/03/02 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 |
| 1990/03/01 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 |
| 1990/02/28 | 1,390 | 1,450 | 1,390 | 1,450 | 27,000 |
| 1990/02/27 | 1,390 | 1,400 | 1,390 | 1,390 | 25,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | 36,000 |
| 1990/02/23 | 1,420 | 1,440 | 1,420 | 1,440 | 12,000 |
| 1990/02/22 | 1,410 | 1,440 | 1,410 | 1,440 | 16,000 |
| 1990/02/21 | 1,420 | 1,440 | 1,400 | 1,400 | 14,000 |
| 1990/02/20 | 1,470 | 1,470 | 1,440 | 1,460 | 20,000 |
| 1990/02/19 | 1,430 | 1,450 | 1,430 | 1,450 | 52,000 |
| 1990/02/16 | 1,510 | 1,520 | 1,430 | 1,430 | 64,000 |
| 1990/02/15 | 1,500 | 1,510 | 1,500 | 1,510 | 92,000 |
| 1990/02/14 | 1,520 | 1,520 | 1,500 | 1,500 | 56,000 |
| 1990/02/13 | 1,520 | 1,530 | 1,510 | 1,520 | 84,000 |
| 1990/02/09 | 1,480 | 1,520 | 1,480 | 1,510 | 128,000 |
| 1990/02/08 | 1,500 | 1,500 | 1,490 | 1,490 | 47,000 |
| 1990/02/07 | 1,470 | 1,500 | 1,470 | 1,490 | 62,000 |
| 1990/02/06 | 1,430 | 1,470 | 1,430 | 1,470 | 70,000 |
| 1990/02/05 | 1,430 | 1,440 | 1,430 | 1,430 | 77,000 |
| 1990/02/02 | 1,420 | 1,430 | 1,410 | 1,430 | 19,000 |
| 1990/02/01 | 1,410 | 1,420 | 1,410 | 1,420 | 9,000 |
| 1990/01/31 | 1,400 | 1,420 | 1,390 | 1,390 | 69,000 |
| 1990/01/30 | 1,390 | 1,400 | 1,390 | 1,390 | 46,000 |
| 1990/01/29 | 1,410 | 1,410 | 1,380 | 1,380 | 22,000 |
| 1990/01/26 | 1,420 | 1,430 | 1,410 | 1,410 | 20,000 |
| 1990/01/25 | 1,420 | 1,440 | 1,410 | 1,430 | 36,000 |
| 1990/01/24 | 1,430 | 1,440 | 1,430 | 1,430 | 37,000 |
| 1990/01/23 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 |
| 1990/01/22 | 1,440 | 1,450 | 1,440 | 1,440 | 13,000 |
| 1990/01/19 | 1,430 | 1,440 | 1,430 | 1,440 | 37,000 |
| 1990/01/18 | 1,410 | 1,440 | 1,410 | 1,420 | 26,000 |
| 1990/01/17 | 1,440 | 1,440 | 1,410 | 1,410 | 18,000 |
| 1990/01/16 | 1,450 | 1,450 | 1,400 | 1,440 | 11,000 |
| 1990/01/12 | 1,460 | 1,460 | 1,450 | 1,450 | 22,000 |
| 1990/01/11 | 1,470 | 1,480 | 1,450 | 1,480 | 23,000 |
| 1990/01/10 | 1,460 | 1,470 | 1,450 | 1,470 | 45,000 |
| 1990/01/09 | 1,420 | 1,450 | 1,420 | 1,450 | 36,000 |
| 1990/01/08 | 1,400 | 1,410 | 1,400 | 1,400 | 29,000 |
| 1990/01/05 | 1,410 | 1,410 | 1,400 | 1,400 | 49,000 |
| 1990/01/04 | 1,400 | 1,410 | 1,400 | 1,410 | 16,000 |