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 |
|---|---|---|---|---|---|
| 1991/12/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/27 | 720 | 720 | 720 | 720 | 2,000 |
| 1991/12/26 | 736 | 736 | 736 | 736 | 2,000 |
| 1991/12/25 | 747 | 747 | 746 | 746 | 4,000 |
| 1991/12/20 | 749 | 749 | 748 | 748 | 3,000 |
| 1991/12/19 | 749 | 749 | 749 | 749 | 3,000 |
| 1991/12/17 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/12/16 | 770 | 770 | 760 | 760 | 3,000 |
| 1991/12/13 | 770 | 770 | 770 | 770 | 12,000 |
| 1991/12/12 | 750 | 750 | 749 | 749 | 5,000 |
| 1991/12/10 | 765 | 765 | 765 | 765 | 3,000 |
| 1991/12/09 | 757 | 763 | 757 | 763 | 4,000 |
| 1991/12/06 | 740 | 750 | 740 | 750 | 3,000 |
| 1991/12/05 | 723 | 740 | 723 | 740 | 9,000 |
| 1991/12/04 | 723 | 723 | 710 | 720 | 8,000 |
| 1991/12/02 | 721 | 723 | 720 | 723 | 6,000 |
| 1991/11/29 | 731 | 731 | 730 | 730 | 3,000 |
| 1991/11/28 | 730 | 730 | 730 | 730 | 2,000 |
| 1991/11/27 | 770 | 770 | 750 | 750 | 13,000 |
| 1991/11/25 | 755 | 755 | 740 | 740 | 21,000 |
| 1991/11/22 | 754 | 755 | 750 | 755 | 9,000 |
| 1991/11/21 | 765 | 765 | 755 | 755 | 15,000 |
| 1991/11/20 | 765 | 765 | 765 | 765 | 8,000 |
| 1991/11/19 | 770 | 770 | 770 | 770 | 14,000 |
| 1991/11/15 | 783 | 783 | 780 | 780 | 6,000 |
| 1991/11/14 | 800 | 800 | 787 | 787 | 25,000 |
| 1991/11/13 | 801 | 810 | 801 | 802 | 9,000 |
| 1991/11/12 | 801 | 801 | 801 | 801 | 2,000 |
| 1991/11/11 | 813 | 813 | 813 | 813 | 1,000 |
| 1991/11/08 | 827 | 827 | 827 | 827 | 1,000 |
| 1991/11/07 | 830 | 830 | 830 | 830 | 3,000 |
| 1991/11/05 | 827 | 827 | 827 | 827 | 3,000 |
| 1991/11/01 | 833 | 860 | 833 | 859 | 13,000 |
| 1991/10/31 | 828 | 836 | 828 | 836 | 11,000 |
| 1991/10/30 | 822 | 825 | 821 | 825 | 18,000 |
| 1991/10/28 | 850 | 850 | 850 | 850 | 9,000 |
| 1991/10/23 | 802 | 812 | 802 | 812 | 4,000 |
| 1991/10/22 | 801 | 802 | 800 | 800 | 15,000 |
| 1991/10/21 | 800 | 800 | 800 | 800 | 16,000 |
| 1991/10/18 | 800 | 801 | 800 | 800 | 12,000 |
| 1991/10/17 | 797 | 802 | 797 | 800 | 23,000 |
| 1991/10/15 | 818 | 818 | 817 | 817 | 17,000 |
| 1991/10/14 | 819 | 819 | 819 | 819 | 1,000 |
| 1991/10/11 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/10/09 | 835 | 836 | 832 | 832 | 15,000 |
| 1991/10/08 | 819 | 820 | 819 | 820 | 11,000 |
| 1991/10/04 | 860 | 880 | 860 | 870 | 19,000 |
| 1991/10/01 | 810 | 815 | 810 | 811 | 10,000 |
| 1991/09/30 | 811 | 811 | 810 | 810 | 7,000 |
| 1991/09/27 | 820 | 820 | 801 | 801 | 19,000 |
| 1991/09/26 | 791 | 810 | 791 | 810 | 4,000 |
| 1991/09/25 | 795 | 796 | 790 | 790 | 9,000 |
| 1991/09/24 | 795 | 795 | 785 | 785 | 10,000 |
| 1991/09/20 | 805 | 805 | 799 | 799 | 13,000 |
| 1991/09/19 | 809 | 809 | 809 | 809 | 3,000 |
| 1991/09/18 | 799 | 799 | 799 | 799 | 10,000 |
| 1991/09/17 | 826 | 827 | 826 | 826 | 12,000 |
| 1991/09/13 | 816 | 820 | 815 | 820 | 11,000 |
| 1991/09/12 | 820 | 820 | 812 | 815 | 3,000 |
| 1991/09/11 | 830 | 830 | 820 | 820 | 3,000 |
| 1991/09/10 | 830 | 830 | 830 | 830 | 4,000 |
| 1991/09/09 | 810 | 821 | 810 | 821 | 5,000 |
| 1991/09/05 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/09/04 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/08/30 | 812 | 813 | 812 | 813 | 16,000 |
| 1991/08/29 | 812 | 812 | 812 | 812 | 1,000 |
| 1991/08/26 | 820 | 820 | 811 | 811 | 4,000 |
| 1991/08/22 | 811 | 811 | 803 | 803 | 6,000 |
| 1991/08/21 | 785 | 795 | 785 | 791 | 23,000 |
| 1991/08/19 | 825 | 825 | 825 | 825 | 1,000 |
| 1991/08/16 | 829 | 829 | 825 | 825 | 6,000 |
| 1991/08/14 | 845 | 850 | 845 | 849 | 11,000 |
| 1991/08/07 | 950 | 955 | 950 | 955 | 2,000 |
| 1991/08/06 | 955 | 955 | 955 | 955 | 4,000 |
| 1991/08/05 | 955 | 955 | 955 | 955 | 4,000 |
| 1991/08/02 | 985 | 985 | 985 | 985 | 3,000 |
| 1991/08/01 | 985 | 985 | 985 | 985 | 2,000 |
| 1991/07/31 | 985 | 985 | 985 | 985 | 4,000 |
| 1991/07/30 | 989 | 989 | 981 | 989 | 9,000 |
| 1991/07/29 | 981 | 990 | 980 | 990 | 13,000 |
| 1991/07/25 | 955 | 955 | 949 | 955 | 36,000 |
| 1991/07/24 | 955 | 955 | 955 | 955 | 18,000 |
| 1991/07/23 | 955 | 955 | 955 | 955 | 6,000 |
| 1991/07/22 | 955 | 955 | 955 | 955 | 5,000 |
| 1991/07/18 | 980 | 980 | 960 | 960 | 6,000 |
| 1991/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1991/07/16 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1991/07/15 | 1,000 | 1,070 | 1,000 | 1,070 | 21,000 |
| 1991/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/07/10 | 950 | 950 | 950 | 950 | 2,000 |
| 1991/07/09 | 950 | 950 | 944 | 950 | 39,000 |
| 1991/07/08 | 950 | 950 | 950 | 950 | 10,000 |
| 1991/07/05 | 986 | 986 | 985 | 985 | 23,000 |
| 1991/07/03 | 1,000 | 1,030 | 999 | 1,030 | 26,000 |
| 1991/07/02 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1991/07/01 | 1,040 | 1,040 | 1,030 | 1,030 | 91,000 |
| 1991/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/06/27 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1991/06/26 | 1,060 | 1,060 | 999 | 999 | 18,000 |
| 1991/06/25 | 1,050 | 1,060 | 1,040 | 1,060 | 22,000 |
| 1991/06/24 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 |
| 1991/06/21 | 1,130 | 1,170 | 1,110 | 1,170 | 401,000 |
| 1991/06/20 | 1,060 | 1,120 | 1,060 | 1,120 | 35,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 |
| 1991/06/18 | 1,090 | 1,090 | 1,080 | 1,090 | 18,000 |
| 1991/06/17 | 1,050 | 1,100 | 1,050 | 1,100 | 30,000 |
| 1991/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/06/13 | 1,010 | 1,020 | 1,010 | 1,020 | 19,000 |
| 1991/06/12 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1991/06/11 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1991/06/10 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1991/06/07 | 1,010 | 1,020 | 1,000 | 1,020 | 20,000 |
| 1991/06/06 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 |
| 1991/06/05 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1991/06/04 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1991/06/03 | 1,080 | 1,090 | 1,060 | 1,090 | 11,000 |
| 1991/05/31 | 1,050 | 1,100 | 1,050 | 1,090 | 11,000 |
| 1991/05/30 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1991/05/29 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1991/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1991/05/27 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1991/05/24 | 1,070 | 1,080 | 1,070 | 1,070 | 22,000 |
| 1991/05/23 | 1,060 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1991/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 |
| 1991/05/21 | 990 | 1,050 | 990 | 1,050 | 6,000 |
| 1991/05/20 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 |
| 1991/05/17 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 |
| 1991/05/16 | 1,080 | 1,080 | 1,030 | 1,030 | 14,000 |
| 1991/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/05/14 | 1,140 | 1,140 | 1,100 | 1,120 | 24,000 |
| 1991/05/13 | 1,060 | 1,120 | 1,060 | 1,120 | 10,000 |
| 1991/05/10 | 1,080 | 1,080 | 1,040 | 1,050 | 35,000 |
| 1991/05/09 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1991/05/08 | 1,160 | 1,160 | 1,140 | 1,140 | 9,000 |
| 1991/05/07 | 1,170 | 1,170 | 1,150 | 1,170 | 80,000 |
| 1991/05/02 | 1,130 | 1,180 | 1,130 | 1,170 | 276,000 |
| 1991/05/01 | 1,130 | 1,130 | 1,080 | 1,110 | 103,000 |
| 1991/04/30 | 1,120 | 1,150 | 1,080 | 1,150 | 543,000 |
| 1991/04/26 | 1,120 | 1,170 | 1,120 | 1,140 | 731,000 |
| 1991/04/25 | 939 | 1,040 | 939 | 1,040 | 200,000 |
| 1991/04/24 | 942 | 942 | 939 | 939 | 10,000 |
| 1991/04/23 | 940 | 940 | 929 | 940 | 12,000 |
| 1991/04/22 | 941 | 941 | 937 | 937 | 21,000 |
| 1991/04/19 | 940 | 940 | 938 | 938 | 6,000 |
| 1991/04/18 | 937 | 940 | 937 | 940 | 12,000 |
| 1991/04/17 | 942 | 942 | 932 | 932 | 11,000 |
| 1991/04/16 | 972 | 972 | 952 | 952 | 9,000 |
| 1991/04/15 | 983 | 990 | 971 | 971 | 19,000 |
| 1991/04/12 | 980 | 983 | 980 | 983 | 11,000 |
| 1991/04/11 | 990 | 994 | 979 | 979 | 30,000 |
| 1991/04/10 | 995 | 995 | 989 | 990 | 89,000 |
| 1991/04/09 | 950 | 998 | 945 | 990 | 119,000 |
| 1991/04/08 | 945 | 945 | 940 | 940 | 17,000 |
| 1991/04/05 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/04/04 | 928 | 928 | 928 | 928 | 5,000 |
| 1991/04/03 | 917 | 918 | 917 | 918 | 6,000 |
| 1991/04/02 | 912 | 912 | 912 | 912 | 3,000 |
| 1991/04/01 | 911 | 912 | 911 | 912 | 5,000 |
| 1991/03/29 | 910 | 910 | 902 | 902 | 4,000 |
| 1991/03/27 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/03/26 | 930 | 930 | 901 | 901 | 27,000 |
| 1991/03/25 | 930 | 930 | 901 | 901 | 10,000 |
| 1991/03/22 | 930 | 930 | 930 | 930 | 11,000 |
| 1991/03/20 | 931 | 940 | 929 | 930 | 23,000 |
| 1991/03/19 | 949 | 949 | 930 | 930 | 7,000 |
| 1991/03/18 | 920 | 950 | 916 | 950 | 28,000 |
| 1991/03/15 | 905 | 905 | 900 | 900 | 14,000 |
| 1991/03/14 | 890 | 900 | 885 | 890 | 41,000 |
| 1991/03/13 | 900 | 901 | 900 | 900 | 17,000 |
| 1991/03/12 | 939 | 939 | 930 | 930 | 6,000 |
| 1991/03/11 | 940 | 940 | 940 | 940 | 2,000 |
| 1991/03/08 | 891 | 950 | 891 | 950 | 28,000 |
| 1991/03/07 | 910 | 910 | 900 | 900 | 15,000 |
| 1991/03/06 | 900 | 900 | 890 | 890 | 17,000 |
| 1991/03/05 | 910 | 910 | 890 | 890 | 6,000 |
| 1991/03/01 | 950 | 950 | 950 | 950 | 2,000 |
| 1991/02/28 | 960 | 960 | 955 | 955 | 5,000 |
| 1991/02/27 | 960 | 960 | 960 | 960 | 4,000 |
| 1991/02/26 | 960 | 970 | 960 | 970 | 41,000 |
| 1991/02/25 | 920 | 925 | 920 | 925 | 11,000 |
| 1991/02/22 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/02/21 | 937 | 937 | 937 | 937 | 4,000 |
| 1991/02/20 | 969 | 969 | 969 | 969 | 4,000 |
| 1991/02/19 | 934 | 980 | 934 | 980 | 24,000 |
| 1991/02/15 | 880 | 891 | 880 | 891 | 18,000 |
| 1991/02/14 | 860 | 891 | 860 | 891 | 11,000 |
| 1991/02/13 | 850 | 850 | 850 | 850 | 12,000 |
| 1991/02/08 | 799 | 820 | 795 | 820 | 15,000 |
| 1991/02/07 | 800 | 800 | 796 | 796 | 7,000 |
| 1991/02/06 | 781 | 796 | 781 | 796 | 9,000 |
| 1991/02/05 | 776 | 780 | 776 | 780 | 15,000 |
| 1991/02/04 | 774 | 774 | 774 | 774 | 9,000 |
| 1991/02/01 | 775 | 775 | 774 | 774 | 19,000 |
| 1991/01/31 | 795 | 795 | 795 | 795 | 2,000 |
| 1991/01/30 | 802 | 802 | 795 | 795 | 27,000 |
| 1991/01/29 | 805 | 815 | 795 | 795 | 24,000 |
| 1991/01/28 | 800 | 805 | 800 | 805 | 4,000 |
| 1991/01/25 | 800 | 800 | 800 | 800 | 10,000 |
| 1991/01/24 | 820 | 820 | 800 | 800 | 6,000 |
| 1991/01/23 | 850 | 850 | 830 | 830 | 9,000 |
| 1991/01/22 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/01/21 | 850 | 850 | 840 | 840 | 3,000 |
| 1991/01/18 | 850 | 860 | 849 | 850 | 19,000 |
| 1991/01/17 | 831 | 850 | 831 | 850 | 13,000 |
| 1991/01/14 | 860 | 860 | 850 | 850 | 11,000 |
| 1991/01/11 | 880 | 880 | 870 | 870 | 18,000 |
| 1991/01/10 | 880 | 880 | 880 | 880 | 11,000 |
| 1991/01/09 | 870 | 870 | 870 | 870 | 6,000 |
| 1991/01/08 | 900 | 900 | 900 | 900 | 10,000 |
| 1991/01/07 | 915 | 915 | 910 | 910 | 17,000 |
| 1991/01/04 | 915 | 915 | 915 | 915 | 7,000 |