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 |
---|---|---|---|---|---|
1993/12/30 | 640 | 643 | 637 | 643 | 4,000 |
1993/12/29 | 600 | 640 | 595 | 640 | 43,000 |
1993/12/28 | 630 | 630 | 615 | 615 | 5,000 |
1993/12/24 | 650 | 650 | 650 | 650 | 4,000 |
1993/12/22 | 639 | 645 | 639 | 645 | 14,000 |
1993/12/21 | 644 | 649 | 639 | 649 | 25,000 |
1993/12/20 | 660 | 660 | 639 | 650 | 66,000 |
1993/12/17 | 640 | 669 | 640 | 666 | 39,000 |
1993/12/16 | 605 | 640 | 605 | 640 | 36,000 |
1993/12/15 | 573 | 580 | 570 | 575 | 33,000 |
1993/12/14 | 585 | 585 | 560 | 560 | 4,000 |
1993/12/13 | 570 | 584 | 560 | 575 | 28,000 |
1993/12/10 | 560 | 570 | 560 | 570 | 12,000 |
1993/12/09 | 530 | 580 | 530 | 580 | 42,000 |
1993/12/08 | 550 | 550 | 530 | 530 | 10,000 |
1993/12/07 | 569 | 570 | 560 | 560 | 18,000 |
1993/12/06 | 585 | 585 | 569 | 570 | 14,000 |
1993/12/03 | 600 | 600 | 580 | 585 | 29,000 |
1993/12/02 | 586 | 613 | 585 | 610 | 94,000 |
1993/12/01 | 560 | 589 | 560 | 587 | 43,000 |
1993/11/30 | 548 | 560 | 545 | 560 | 36,000 |
1993/11/29 | 617 | 617 | 617 | 617 | 4,000 |
1993/11/26 | 627 | 627 | 627 | 627 | 3,000 |
1993/11/25 | 650 | 657 | 650 | 657 | 5,000 |
1993/11/24 | 650 | 660 | 650 | 660 | 9,000 |
1993/11/19 | 690 | 690 | 690 | 690 | 1,000 |
1993/11/18 | 705 | 705 | 695 | 700 | 29,000 |
1993/11/17 | 700 | 700 | 695 | 695 | 9,000 |
1993/11/16 | 690 | 690 | 690 | 690 | 11,000 |
1993/11/15 | 710 | 710 | 700 | 700 | 9,000 |
1993/11/12 | 699 | 704 | 699 | 699 | 10,000 |
1993/11/11 | 720 | 720 | 700 | 700 | 10,000 |
1993/11/10 | 735 | 744 | 730 | 730 | 7,000 |
1993/11/09 | 765 | 765 | 755 | 755 | 14,000 |
1993/11/08 | 735 | 775 | 735 | 775 | 20,000 |
1993/11/04 | 787 | 787 | 777 | 785 | 10,000 |
1993/11/02 | 769 | 799 | 769 | 797 | 20,000 |
1993/11/01 | 770 | 785 | 770 | 784 | 7,000 |
1993/10/29 | 755 | 765 | 749 | 765 | 33,000 |
1993/10/28 | 730 | 749 | 710 | 749 | 20,000 |
1993/10/27 | 734 | 749 | 734 | 745 | 28,000 |
1993/10/26 | 745 | 770 | 745 | 769 | 40,000 |
1993/10/25 | 785 | 785 | 785 | 785 | 22,000 |
1993/10/22 | 806 | 806 | 800 | 800 | 45,000 |
1993/10/21 | 820 | 820 | 800 | 801 | 19,000 |
1993/10/20 | 851 | 851 | 838 | 838 | 21,000 |
1993/10/19 | 865 | 865 | 855 | 860 | 24,000 |
1993/10/18 | 888 | 900 | 880 | 885 | 9,000 |
1993/10/15 | 890 | 890 | 889 | 889 | 11,000 |
1993/10/14 | 872 | 880 | 872 | 880 | 3,000 |
1993/10/13 | 870 | 887 | 870 | 887 | 13,000 |
1993/10/12 | 852 | 870 | 850 | 870 | 26,000 |
1993/10/08 | 845 | 870 | 845 | 870 | 28,000 |
1993/10/07 | 850 | 859 | 850 | 859 | 3,000 |
1993/10/06 | 843 | 860 | 840 | 860 | 11,000 |
1993/10/05 | 851 | 863 | 851 | 863 | 5,000 |
1993/10/04 | 880 | 880 | 870 | 879 | 8,000 |
1993/10/01 | 870 | 890 | 870 | 880 | 39,000 |
1993/09/30 | 875 | 880 | 875 | 880 | 27,000 |
1993/09/29 | 897 | 897 | 870 | 870 | 7,000 |
1993/09/28 | 887 | 897 | 887 | 897 | 22,000 |
1993/09/27 | 919 | 927 | 915 | 927 | 15,000 |
1993/09/24 | 870 | 915 | 870 | 915 | 15,000 |
1993/09/22 | 890 | 890 | 880 | 880 | 10,000 |
1993/09/21 | 892 | 920 | 892 | 920 | 7,000 |
1993/09/20 | 922 | 922 | 922 | 922 | 1,000 |
1993/09/17 | 920 | 922 | 911 | 922 | 11,000 |
1993/09/16 | 946 | 946 | 919 | 919 | 30,000 |
1993/09/14 | 949 | 949 | 925 | 949 | 71,000 |
1993/09/13 | 940 | 949 | 925 | 949 | 83,000 |
1993/09/10 | 910 | 942 | 910 | 940 | 59,000 |
1993/09/09 | 940 | 940 | 915 | 930 | 22,000 |
1993/09/08 | 936 | 945 | 934 | 934 | 30,000 |
1993/09/07 | 949 | 949 | 939 | 946 | 73,000 |
1993/09/06 | 943 | 960 | 926 | 926 | 124,000 |
1993/09/03 | 925 | 931 | 915 | 931 | 106,000 |
1993/09/02 | 889 | 928 | 889 | 915 | 92,000 |
1993/09/01 | 865 | 889 | 858 | 889 | 37,000 |
1993/08/31 | 852 | 865 | 850 | 865 | 19,000 |
1993/08/30 | 858 | 865 | 858 | 865 | 5,000 |
1993/08/27 | 869 | 869 | 850 | 868 | 12,000 |
1993/08/26 | 870 | 870 | 870 | 870 | 2,000 |
1993/08/25 | 860 | 870 | 850 | 870 | 21,000 |
1993/08/24 | 860 | 870 | 860 | 870 | 12,000 |
1993/08/23 | 865 | 875 | 860 | 870 | 12,000 |
1993/08/20 | 865 | 875 | 865 | 875 | 6,000 |
1993/08/19 | 884 | 884 | 875 | 884 | 10,000 |
1993/08/18 | 887 | 890 | 865 | 875 | 9,000 |
1993/08/17 | 877 | 887 | 877 | 887 | 3,000 |
1993/08/16 | 865 | 889 | 862 | 889 | 6,000 |
1993/08/13 | 882 | 890 | 850 | 850 | 18,000 |
1993/08/12 | 895 | 895 | 881 | 882 | 15,000 |
1993/08/11 | 900 | 901 | 895 | 895 | 10,000 |
1993/08/10 | 927 | 935 | 927 | 928 | 40,000 |
1993/08/09 | 900 | 927 | 900 | 925 | 35,000 |
1993/08/06 | 882 | 900 | 882 | 900 | 6,000 |
1993/08/05 | 901 | 919 | 882 | 882 | 14,000 |
1993/08/04 | 876 | 901 | 876 | 901 | 21,000 |
1993/08/03 | 890 | 890 | 875 | 876 | 19,000 |
1993/08/02 | 905 | 915 | 899 | 899 | 11,000 |
1993/07/30 | 907 | 920 | 907 | 920 | 41,000 |
1993/07/29 | 870 | 870 | 865 | 870 | 36,000 |
1993/07/28 | 883 | 883 | 865 | 870 | 66,000 |
1993/07/27 | 881 | 882 | 877 | 882 | 24,000 |
1993/07/26 | 896 | 896 | 871 | 871 | 18,000 |
1993/07/23 | 909 | 909 | 890 | 891 | 34,000 |
1993/07/22 | 930 | 931 | 906 | 909 | 27,000 |
1993/07/21 | 959 | 959 | 931 | 931 | 45,000 |
1993/07/20 | 970 | 970 | 948 | 964 | 33,000 |
1993/07/19 | 950 | 960 | 945 | 960 | 32,000 |
1993/07/16 | 961 | 965 | 949 | 950 | 49,000 |
1993/07/15 | 979 | 979 | 961 | 961 | 47,000 |
1993/07/14 | 975 | 976 | 952 | 973 | 90,000 |
1993/07/13 | 979 | 979 | 970 | 976 | 95,000 |
1993/07/12 | 998 | 1,000 | 971 | 989 | 245,000 |
1993/07/09 | 949 | 990 | 949 | 990 | 643,000 |
1993/07/08 | 949 | 949 | 935 | 947 | 215,000 |
1993/07/07 | 935 | 948 | 935 | 946 | 305,000 |
1993/07/06 | 895 | 917 | 895 | 917 | 91,000 |
1993/07/05 | 891 | 900 | 890 | 895 | 38,000 |
1993/07/02 | 905 | 905 | 880 | 880 | 41,000 |
1993/07/01 | 919 | 919 | 895 | 895 | 72,000 |
1993/06/30 | 928 | 929 | 905 | 925 | 81,000 |
1993/06/29 | 943 | 944 | 930 | 930 | 157,000 |
1993/06/28 | 911 | 957 | 911 | 940 | 285,000 |
1993/06/25 | 840 | 925 | 840 | 910 | 202,000 |
1993/06/24 | 840 | 855 | 840 | 840 | 101,000 |
1993/06/23 | 851 | 851 | 835 | 850 | 33,000 |
1993/06/22 | 860 | 870 | 845 | 850 | 53,000 |
1993/06/21 | 894 | 900 | 894 | 900 | 15,000 |
1993/06/18 | 926 | 926 | 904 | 914 | 37,000 |
1993/06/17 | 938 | 940 | 917 | 927 | 64,000 |
1993/06/16 | 948 | 948 | 906 | 938 | 45,000 |
1993/06/15 | 945 | 970 | 939 | 952 | 191,000 |
1993/06/14 | 975 | 975 | 955 | 960 | 149,000 |
1993/06/11 | 910 | 970 | 910 | 965 | 416,000 |
1993/06/10 | 910 | 920 | 901 | 910 | 79,000 |
1993/06/08 | 920 | 948 | 910 | 910 | 235,000 |
1993/06/07 | 902 | 910 | 875 | 910 | 87,000 |
1993/06/04 | 890 | 912 | 870 | 912 | 108,000 |
1993/06/03 | 920 | 920 | 891 | 900 | 170,000 |
1993/06/02 | 890 | 951 | 890 | 910 | 407,000 |
1993/06/01 | 830 | 895 | 829 | 889 | 269,000 |
1993/05/31 | 835 | 835 | 792 | 820 | 80,000 |
1993/05/28 | 835 | 851 | 805 | 835 | 151,000 |
1993/05/27 | 879 | 879 | 834 | 834 | 221,000 |
1993/05/26 | 850 | 870 | 820 | 869 | 418,000 |
1993/05/25 | 825 | 850 | 819 | 850 | 267,000 |
1993/05/24 | 730 | 791 | 730 | 775 | 246,000 |
1993/05/21 | 662 | 730 | 662 | 730 | 176,000 |
1993/05/20 | 640 | 655 | 640 | 646 | 96,000 |
1993/05/19 | 640 | 642 | 625 | 627 | 90,000 |
1993/05/18 | 662 | 663 | 630 | 642 | 100,000 |
1993/05/17 | 637 | 660 | 635 | 660 | 165,000 |
1993/05/14 | 580 | 604 | 567 | 567 | 50,000 |
1993/05/13 | 563 | 586 | 563 | 586 | 38,000 |
1993/05/12 | 564 | 569 | 560 | 560 | 43,000 |
1993/05/11 | 550 | 566 | 550 | 558 | 27,000 |
1993/05/10 | 530 | 541 | 530 | 540 | 14,000 |
1993/05/07 | 515 | 530 | 515 | 525 | 8,000 |
1993/05/06 | 500 | 510 | 500 | 510 | 7,000 |
1993/04/28 | 491 | 491 | 481 | 481 | 8,000 |
1993/04/27 | 499 | 499 | 491 | 491 | 13,000 |
1993/04/26 | 500 | 500 | 500 | 500 | 7,000 |
1993/04/22 | 490 | 490 | 490 | 490 | 1,000 |
1993/04/21 | 500 | 500 | 500 | 500 | 6,000 |
1993/04/20 | 500 | 500 | 500 | 500 | 5,000 |
1993/04/19 | 505 | 518 | 500 | 500 | 3,000 |
1993/04/16 | 500 | 510 | 498 | 503 | 25,000 |
1993/04/15 | 495 | 500 | 495 | 500 | 14,000 |
1993/04/14 | 480 | 495 | 480 | 495 | 18,000 |
1993/04/13 | 479 | 480 | 475 | 475 | 54,000 |
1993/04/12 | 477 | 478 | 477 | 477 | 55,000 |
1993/04/09 | 474 | 477 | 469 | 477 | 32,000 |
1993/04/08 | 477 | 477 | 477 | 477 | 12,000 |
1993/04/07 | 475 | 478 | 470 | 478 | 16,000 |
1993/04/06 | 480 | 480 | 480 | 480 | 4,000 |
1993/04/05 | 474 | 480 | 474 | 480 | 8,000 |
1993/04/02 | 461 | 474 | 461 | 473 | 14,000 |
1993/04/01 | 461 | 461 | 460 | 460 | 2,000 |
1993/03/31 | 460 | 460 | 460 | 460 | 3,000 |
1993/03/30 | 450 | 450 | 450 | 450 | 5,000 |
1993/03/29 | 465 | 471 | 465 | 471 | 2,000 |
1993/03/26 | 465 | 465 | 465 | 465 | 6,000 |
1993/03/25 | 440 | 450 | 440 | 450 | 5,000 |
1993/03/24 | 433 | 435 | 433 | 435 | 4,000 |
1993/03/23 | 429 | 429 | 423 | 423 | 4,000 |
1993/03/22 | 424 | 424 | 424 | 424 | 2,000 |
1993/03/19 | 421 | 422 | 421 | 422 | 11,000 |
1993/03/18 | 416 | 430 | 416 | 420 | 23,000 |
1993/03/17 | 421 | 421 | 421 | 421 | 1,000 |
1993/03/16 | 427 | 427 | 410 | 410 | 13,000 |
1993/03/15 | 416 | 425 | 416 | 425 | 5,000 |
1993/03/12 | 414 | 414 | 414 | 414 | 2,000 |
1993/03/10 | 420 | 424 | 420 | 424 | 21,000 |
1993/03/09 | 415 | 415 | 401 | 401 | 7,000 |
1993/03/08 | 411 | 412 | 410 | 410 | 17,000 |
1993/03/05 | 411 | 411 | 411 | 411 | 2,000 |
1993/03/04 | 425 | 425 | 425 | 425 | 2,000 |
1993/03/03 | 420 | 420 | 420 | 420 | 1,000 |
1993/03/02 | 425 | 425 | 425 | 425 | 8,000 |
1993/03/01 | 424 | 424 | 411 | 411 | 5,000 |
1993/02/26 | 425 | 425 | 425 | 425 | 1,000 |
1993/02/25 | 430 | 430 | 430 | 430 | 1,000 |
1993/02/24 | 435 | 435 | 435 | 435 | 6,000 |
1993/02/23 | 411 | 435 | 411 | 435 | 23,000 |
1993/02/22 | 411 | 411 | 411 | 411 | 4,000 |
1993/02/19 | 412 | 412 | 412 | 412 | 1,000 |
1993/02/16 | 412 | 412 | 412 | 412 | 25,000 |
1993/02/12 | 412 | 412 | 412 | 412 | 3,000 |
1993/02/10 | 427 | 427 | 427 | 427 | 7,000 |
1993/02/09 | 425 | 427 | 425 | 427 | 5,000 |
1993/02/08 | 418 | 425 | 418 | 425 | 9,000 |
1993/02/04 | 411 | 412 | 411 | 411 | 7,000 |
1993/02/03 | 406 | 406 | 405 | 405 | 4,000 |
1993/01/29 | 405 | 405 | 405 | 405 | 5,000 |
1993/01/26 | 405 | 405 | 405 | 405 | 6,000 |
1993/01/25 | 395 | 395 | 395 | 395 | 3,000 |
1993/01/20 | 400 | 400 | 400 | 400 | 4,000 |
1993/01/18 | 400 | 400 | 400 | 400 | 3,000 |
1993/01/14 | 411 | 411 | 411 | 411 | 3,000 |
1993/01/13 | 415 | 415 | 415 | 415 | 1,000 |
1993/01/12 | 419 | 419 | 415 | 415 | 2,000 |
1993/01/07 | 440 | 440 | 440 | 440 | 1,000 |