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 |
---|---|---|---|---|---|
1992/12/29 | 460 | 460 | 460 | 460 | 2,000 |
1992/12/28 | 450 | 460 | 450 | 460 | 13,000 |
1992/12/18 | 410 | 410 | 410 | 410 | 3,000 |
1992/12/17 | 416 | 416 | 416 | 416 | 1,000 |
1992/12/16 | 420 | 420 | 420 | 420 | 12,000 |
1992/12/11 | 415 | 415 | 415 | 415 | 4,000 |
1992/12/10 | 415 | 415 | 415 | 415 | 1,000 |
1992/12/09 | 420 | 420 | 420 | 420 | 3,000 |
1992/12/08 | 415 | 415 | 415 | 415 | 1,000 |
1992/12/07 | 415 | 415 | 415 | 415 | 1,000 |
1992/12/02 | 421 | 421 | 421 | 421 | 1,000 |
1992/12/01 | 420 | 420 | 418 | 418 | 25,000 |
1992/11/30 | 420 | 420 | 416 | 416 | 17,000 |
1992/11/27 | 420 | 420 | 415 | 415 | 13,000 |
1992/11/26 | 420 | 420 | 420 | 420 | 1,000 |
1992/11/25 | 440 | 440 | 420 | 420 | 13,000 |
1992/11/24 | 435 | 435 | 435 | 435 | 2,000 |
1992/11/19 | 435 | 435 | 435 | 435 | 2,000 |
1992/11/18 | 415 | 415 | 415 | 415 | 14,000 |
1992/11/17 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/13 | 420 | 420 | 420 | 420 | 3,000 |
1992/11/11 | 430 | 430 | 430 | 430 | 1,000 |
1992/11/10 | 430 | 430 | 430 | 430 | 1,000 |
1992/11/09 | 430 | 430 | 430 | 430 | 1,000 |
1992/11/06 | 435 | 435 | 430 | 430 | 10,000 |
1992/11/05 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/04 | 440 | 440 | 440 | 440 | 6,000 |
1992/11/02 | 440 | 441 | 440 | 441 | 2,000 |
1992/10/30 | 449 | 450 | 444 | 450 | 3,000 |
1992/10/29 | 466 | 466 | 466 | 466 | 2,000 |
1992/10/28 | 490 | 490 | 490 | 490 | 2,000 |
1992/10/27 | 481 | 481 | 481 | 481 | 5,000 |
1992/10/20 | 451 | 451 | 451 | 451 | 3,000 |
1992/10/19 | 452 | 452 | 451 | 451 | 6,000 |
1992/10/16 | 454 | 454 | 451 | 451 | 2,000 |
1992/10/14 | 459 | 459 | 459 | 459 | 9,000 |
1992/10/13 | 466 | 466 | 466 | 466 | 1,000 |
1992/10/09 | 465 | 465 | 465 | 465 | 1,000 |
1992/10/08 | 469 | 470 | 465 | 465 | 5,000 |
1992/10/07 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/05 | 510 | 510 | 510 | 510 | 6,000 |
1992/10/01 | 517 | 517 | 517 | 517 | 1,000 |
1992/09/29 | 531 | 531 | 531 | 531 | 1,000 |
1992/09/25 | 535 | 535 | 535 | 535 | 11,000 |
1992/09/24 | 535 | 535 | 535 | 535 | 7,000 |
1992/09/22 | 534 | 534 | 534 | 534 | 5,000 |
1992/09/18 | 535 | 535 | 535 | 535 | 6,000 |
1992/09/17 | 534 | 535 | 534 | 535 | 6,000 |
1992/09/16 | 530 | 535 | 530 | 535 | 3,000 |
1992/09/11 | 530 | 530 | 530 | 530 | 61,000 |
1992/09/10 | 534 | 540 | 530 | 532 | 5,000 |
1992/09/09 | 545 | 555 | 534 | 534 | 12,000 |
1992/09/08 | 550 | 550 | 550 | 550 | 5,000 |
1992/09/07 | 564 | 564 | 563 | 564 | 14,000 |
1992/09/04 | 520 | 535 | 520 | 535 | 5,000 |
1992/09/03 | 520 | 520 | 520 | 520 | 2,000 |
1992/09/02 | 520 | 530 | 520 | 520 | 21,000 |
1992/09/01 | 530 | 530 | 530 | 530 | 22,000 |
1992/08/31 | 500 | 500 | 495 | 495 | 19,000 |
1992/08/28 | 480 | 480 | 480 | 480 | 3,000 |
1992/08/27 | 471 | 475 | 471 | 475 | 2,000 |
1992/08/26 | 470 | 470 | 470 | 470 | 7,000 |
1992/08/25 | 456 | 456 | 450 | 450 | 12,000 |
1992/08/24 | 456 | 456 | 450 | 450 | 11,000 |
1992/08/21 | 441 | 441 | 441 | 441 | 8,000 |
1992/08/20 | 441 | 441 | 441 | 441 | 1,000 |
1992/08/18 | 462 | 462 | 462 | 462 | 4,000 |
1992/08/17 | 461 | 466 | 461 | 462 | 5,000 |
1992/08/14 | 466 | 466 | 466 | 466 | 19,000 |
1992/08/13 | 472 | 472 | 471 | 471 | 3,000 |
1992/08/12 | 481 | 482 | 481 | 482 | 6,000 |
1992/08/11 | 490 | 490 | 490 | 490 | 24,000 |
1992/08/10 | 490 | 490 | 490 | 490 | 12,000 |
1992/08/07 | 495 | 495 | 495 | 495 | 7,000 |
1992/08/06 | 495 | 495 | 495 | 495 | 2,000 |
1992/08/05 | 495 | 500 | 495 | 500 | 3,000 |
1992/08/04 | 500 | 500 | 500 | 500 | 11,000 |
1992/08/03 | 500 | 500 | 500 | 500 | 2,000 |
1992/07/31 | 495 | 495 | 495 | 495 | 3,000 |
1992/07/30 | 490 | 500 | 490 | 500 | 3,000 |
1992/07/29 | 515 | 515 | 500 | 500 | 27,000 |
1992/07/28 | 525 | 525 | 525 | 525 | 16,000 |
1992/07/27 | 525 | 525 | 525 | 525 | 1,000 |
1992/07/24 | 530 | 530 | 530 | 530 | 15,000 |
1992/07/23 | 530 | 530 | 530 | 530 | 9,000 |
1992/07/22 | 536 | 536 | 536 | 536 | 21,000 |
1992/07/21 | 536 | 536 | 536 | 536 | 4,000 |
1992/07/20 | 536 | 536 | 536 | 536 | 5,000 |
1992/07/17 | 536 | 536 | 536 | 536 | 2,000 |
1992/07/16 | 535 | 536 | 535 | 536 | 3,000 |
1992/07/15 | 536 | 536 | 536 | 536 | 2,000 |
1992/07/14 | 536 | 536 | 536 | 536 | 6,000 |
1992/07/13 | 536 | 536 | 536 | 536 | 2,000 |
1992/07/09 | 541 | 546 | 541 | 545 | 6,000 |
1992/07/08 | 546 | 546 | 546 | 546 | 4,000 |
1992/07/07 | 556 | 556 | 546 | 546 | 4,000 |
1992/07/06 | 546 | 557 | 546 | 557 | 8,000 |
1992/07/03 | 546 | 546 | 546 | 546 | 4,000 |
1992/07/02 | 545 | 545 | 545 | 545 | 1,000 |
1992/07/01 | 549 | 549 | 549 | 549 | 2,000 |
1992/06/30 | 540 | 550 | 540 | 550 | 17,000 |
1992/06/29 | 531 | 541 | 531 | 540 | 19,000 |
1992/06/26 | 531 | 532 | 531 | 531 | 7,000 |
1992/06/25 | 540 | 540 | 531 | 531 | 18,000 |
1992/06/24 | 552 | 552 | 550 | 550 | 6,000 |
1992/06/23 | 542 | 542 | 542 | 542 | 11,000 |
1992/06/22 | 550 | 550 | 542 | 542 | 9,000 |
1992/06/19 | 550 | 550 | 550 | 550 | 6,000 |
1992/06/18 | 542 | 542 | 542 | 542 | 6,000 |
1992/06/17 | 580 | 580 | 573 | 573 | 13,000 |
1992/06/16 | 570 | 570 | 570 | 570 | 10,000 |
1992/06/15 | 580 | 580 | 568 | 568 | 6,000 |
1992/06/12 | 575 | 580 | 575 | 580 | 5,000 |
1992/06/11 | 572 | 580 | 571 | 576 | 6,000 |
1992/06/10 | 570 | 570 | 570 | 570 | 3,000 |
1992/06/09 | 570 | 570 | 570 | 570 | 2,000 |
1992/06/08 | 562 | 562 | 562 | 562 | 1,000 |
1992/06/05 | 560 | 560 | 560 | 560 | 1,000 |
1992/06/04 | 560 | 575 | 560 | 562 | 7,000 |
1992/06/03 | 553 | 555 | 553 | 553 | 8,000 |
1992/06/02 | 552 | 555 | 551 | 551 | 5,000 |
1992/06/01 | 551 | 551 | 551 | 551 | 17,000 |
1992/05/29 | 541 | 549 | 541 | 545 | 11,000 |
1992/05/28 | 540 | 541 | 540 | 541 | 3,000 |
1992/05/27 | 542 | 551 | 541 | 551 | 8,000 |
1992/05/26 | 548 | 548 | 541 | 541 | 7,000 |
1992/05/25 | 536 | 538 | 536 | 538 | 3,000 |
1992/05/22 | 539 | 541 | 539 | 541 | 10,000 |
1992/05/21 | 539 | 539 | 539 | 539 | 4,000 |
1992/05/20 | 520 | 525 | 516 | 525 | 21,000 |
1992/05/19 | 519 | 520 | 519 | 520 | 10,000 |
1992/05/18 | 516 | 516 | 516 | 516 | 10,000 |
1992/05/15 | 520 | 520 | 516 | 516 | 8,000 |
1992/05/14 | 520 | 520 | 520 | 520 | 14,000 |
1992/05/13 | 515 | 530 | 515 | 530 | 8,000 |
1992/05/12 | 516 | 516 | 516 | 516 | 7,000 |
1992/05/11 | 510 | 514 | 501 | 514 | 10,000 |
1992/05/08 | 517 | 517 | 510 | 510 | 3,000 |
1992/05/07 | 497 | 510 | 497 | 510 | 8,000 |
1992/05/06 | 472 | 483 | 472 | 483 | 2,000 |
1992/05/01 | 471 | 477 | 471 | 472 | 12,000 |
1992/04/30 | 480 | 480 | 470 | 470 | 8,000 |
1992/04/28 | 479 | 479 | 479 | 479 | 5,000 |
1992/04/27 | 480 | 480 | 470 | 470 | 6,000 |
1992/04/24 | 478 | 479 | 478 | 479 | 12,000 |
1992/04/23 | 480 | 480 | 475 | 475 | 14,000 |
1992/04/22 | 495 | 495 | 480 | 480 | 14,000 |
1992/04/21 | 500 | 500 | 495 | 495 | 37,000 |
1992/04/20 | 511 | 511 | 510 | 510 | 4,000 |
1992/04/17 | 518 | 518 | 510 | 510 | 9,000 |
1992/04/16 | 501 | 510 | 499 | 510 | 25,000 |
1992/04/15 | 498 | 499 | 498 | 499 | 3,000 |
1992/04/14 | 498 | 498 | 498 | 498 | 1,000 |
1992/04/13 | 501 | 502 | 499 | 499 | 8,000 |
1992/04/10 | 499 | 499 | 499 | 499 | 5,000 |
1992/04/03 | 529 | 529 | 529 | 529 | 2,000 |
1992/04/01 | 549 | 549 | 549 | 549 | 1,000 |
1992/03/31 | 565 | 565 | 565 | 565 | 1,000 |
1992/03/30 | 545 | 545 | 545 | 545 | 1,000 |
1992/03/27 | 550 | 555 | 545 | 555 | 12,000 |
1992/03/26 | 560 | 560 | 550 | 550 | 24,000 |
1992/03/25 | 570 | 570 | 570 | 570 | 5,000 |
1992/03/24 | 550 | 560 | 550 | 560 | 39,000 |
1992/03/23 | 570 | 570 | 550 | 560 | 13,000 |
1992/03/19 | 540 | 550 | 540 | 550 | 24,000 |
1992/03/18 | 580 | 580 | 540 | 540 | 132,000 |
1992/03/17 | 575 | 580 | 575 | 580 | 10,000 |
1992/03/16 | 572 | 572 | 572 | 572 | 2,000 |
1992/03/13 | 572 | 582 | 572 | 582 | 5,000 |
1992/03/12 | 570 | 570 | 570 | 570 | 12,000 |
1992/03/11 | 570 | 570 | 570 | 570 | 15,000 |
1992/03/10 | 575 | 575 | 570 | 570 | 21,000 |
1992/03/09 | 575 | 575 | 575 | 575 | 5,000 |
1992/03/06 | 580 | 580 | 580 | 580 | 5,000 |
1992/03/05 | 580 | 580 | 580 | 580 | 2,000 |
1992/03/04 | 600 | 600 | 600 | 600 | 7,000 |
1992/03/03 | 601 | 601 | 600 | 600 | 9,000 |
1992/03/02 | 561 | 561 | 561 | 561 | 2,000 |
1992/02/28 | 570 | 570 | 560 | 560 | 8,000 |
1992/02/27 | 584 | 584 | 580 | 580 | 12,000 |
1992/02/26 | 585 | 585 | 584 | 584 | 4,000 |
1992/02/25 | 610 | 610 | 585 | 585 | 12,000 |
1992/02/24 | 610 | 610 | 590 | 590 | 18,000 |
1992/02/21 | 611 | 615 | 605 | 610 | 17,000 |
1992/02/20 | 632 | 632 | 630 | 630 | 2,000 |
1992/02/19 | 634 | 634 | 634 | 634 | 1,000 |
1992/02/18 | 637 | 637 | 637 | 637 | 1,000 |
1992/02/17 | 639 | 639 | 639 | 639 | 3,000 |
1992/02/14 | 656 | 656 | 656 | 656 | 1,000 |
1992/02/13 | 658 | 658 | 658 | 658 | 3,000 |
1992/02/12 | 658 | 659 | 651 | 659 | 3,000 |
1992/02/10 | 660 | 660 | 660 | 660 | 1,000 |
1992/02/07 | 660 | 660 | 660 | 660 | 4,000 |
1992/02/06 | 660 | 660 | 660 | 660 | 3,000 |
1992/02/05 | 661 | 661 | 661 | 661 | 1,000 |
1992/02/04 | 660 | 660 | 660 | 660 | 1,000 |
1992/02/03 | 660 | 660 | 660 | 660 | 4,000 |
1992/01/31 | 655 | 655 | 635 | 635 | 3,000 |
1992/01/30 | 646 | 655 | 645 | 645 | 28,000 |
1992/01/29 | 670 | 670 | 645 | 645 | 3,000 |
1992/01/28 | 660 | 670 | 660 | 670 | 12,000 |
1992/01/27 | 675 | 675 | 660 | 660 | 8,000 |
1992/01/22 | 631 | 631 | 625 | 625 | 21,000 |
1992/01/21 | 640 | 640 | 630 | 630 | 9,000 |
1992/01/20 | 664 | 664 | 650 | 650 | 7,000 |
1992/01/17 | 673 | 673 | 673 | 673 | 2,000 |
1992/01/16 | 689 | 689 | 688 | 688 | 14,000 |
1992/01/14 | 678 | 688 | 678 | 688 | 6,000 |
1992/01/13 | 689 | 689 | 688 | 688 | 6,000 |
1992/01/10 | 654 | 680 | 654 | 679 | 8,000 |
1992/01/09 | 665 | 665 | 655 | 655 | 7,000 |
1992/01/08 | 685 | 685 | 685 | 685 | 6,000 |
1992/01/07 | 690 | 690 | 690 | 690 | 11,000 |
1992/01/06 | 700 | 705 | 690 | 690 | 4,000 |