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 |
---|---|---|---|---|---|
1994/12/30 | 730 | 730 | 730 | 730 | 1,000 |
1994/12/29 | 707 | 710 | 705 | 710 | 17,000 |
1994/12/28 | 700 | 716 | 700 | 716 | 10,000 |
1994/12/27 | 705 | 705 | 691 | 691 | 12,000 |
1994/12/26 | 720 | 720 | 705 | 705 | 16,000 |
1994/12/22 | 680 | 710 | 680 | 710 | 11,000 |
1994/12/21 | 672 | 691 | 671 | 691 | 12,000 |
1994/12/20 | 670 | 671 | 670 | 671 | 6,000 |
1994/12/19 | 690 | 690 | 690 | 690 | 26,000 |
1994/12/16 | 709 | 709 | 700 | 700 | 5,000 |
1994/12/15 | 710 | 710 | 710 | 710 | 70,000 |
1994/12/14 | 706 | 710 | 706 | 710 | 31,000 |
1994/12/13 | 710 | 710 | 706 | 706 | 17,000 |
1994/12/12 | 710 | 710 | 710 | 710 | 3,000 |
1994/12/09 | 710 | 720 | 710 | 720 | 5,000 |
1994/12/08 | 725 | 725 | 715 | 720 | 6,000 |
1994/12/07 | 717 | 726 | 717 | 726 | 8,000 |
1994/12/06 | 710 | 714 | 704 | 714 | 20,000 |
1994/12/05 | 715 | 720 | 705 | 709 | 39,000 |
1994/12/02 | 730 | 730 | 714 | 715 | 20,000 |
1994/12/01 | 748 | 748 | 730 | 730 | 11,000 |
1994/11/30 | 750 | 759 | 745 | 748 | 7,000 |
1994/11/29 | 760 | 760 | 760 | 760 | 1,000 |
1994/11/28 | 769 | 770 | 769 | 770 | 3,000 |
1994/11/25 | 779 | 779 | 779 | 779 | 4,000 |
1994/11/21 | 864 | 865 | 864 | 865 | 3,000 |
1994/11/18 | 868 | 868 | 868 | 868 | 7,000 |
1994/11/16 | 890 | 890 | 875 | 878 | 17,000 |
1994/11/15 | 879 | 900 | 870 | 900 | 50,000 |
1994/11/14 | 845 | 874 | 845 | 874 | 50,000 |
1994/11/11 | 830 | 845 | 820 | 845 | 31,000 |
1994/11/10 | 845 | 845 | 845 | 845 | 3,000 |
1994/11/09 | 835 | 850 | 835 | 850 | 37,000 |
1994/11/08 | 820 | 820 | 820 | 820 | 21,000 |
1994/11/07 | 820 | 820 | 819 | 820 | 75,000 |
1994/11/04 | 820 | 820 | 820 | 820 | 4,000 |
1994/11/02 | 820 | 835 | 820 | 835 | 22,000 |
1994/11/01 | 835 | 835 | 835 | 835 | 1,000 |
1994/10/31 | 835 | 835 | 835 | 835 | 2,000 |
1994/10/28 | 835 | 835 | 815 | 815 | 11,000 |
1994/10/27 | 840 | 845 | 835 | 844 | 12,000 |
1994/10/26 | 845 | 845 | 835 | 835 | 18,000 |
1994/10/25 | 821 | 838 | 821 | 835 | 6,000 |
1994/10/24 | 810 | 810 | 810 | 810 | 4,000 |
1994/10/21 | 834 | 834 | 820 | 820 | 5,000 |
1994/10/19 | 807 | 807 | 806 | 806 | 12,000 |
1994/10/18 | 801 | 801 | 801 | 801 | 7,000 |
1994/10/17 | 855 | 855 | 855 | 855 | 4,000 |
1994/10/14 | 848 | 853 | 843 | 853 | 88,000 |
1994/10/13 | 860 | 860 | 843 | 843 | 76,000 |
1994/10/12 | 843 | 850 | 843 | 850 | 48,000 |
1994/10/11 | 845 | 845 | 845 | 845 | 60,000 |
1994/10/07 | 844 | 850 | 843 | 850 | 55,000 |
1994/10/06 | 845 | 850 | 845 | 850 | 42,000 |
1994/10/05 | 845 | 850 | 845 | 850 | 35,000 |
1994/10/04 | 845 | 845 | 845 | 845 | 15,000 |
1994/10/03 | 845 | 860 | 844 | 860 | 28,000 |
1994/09/30 | 845 | 845 | 843 | 843 | 43,000 |
1994/09/29 | 824 | 835 | 820 | 825 | 28,000 |
1994/09/28 | 815 | 825 | 814 | 814 | 25,000 |
1994/09/27 | 812 | 814 | 810 | 814 | 114,000 |
1994/09/26 | 812 | 814 | 811 | 814 | 22,000 |
1994/09/22 | 811 | 820 | 811 | 811 | 27,000 |
1994/09/21 | 810 | 815 | 810 | 815 | 6,000 |
1994/09/20 | 800 | 810 | 795 | 810 | 104,000 |
1994/09/19 | 801 | 805 | 801 | 801 | 32,000 |
1994/09/16 | 801 | 805 | 801 | 801 | 67,000 |
1994/09/14 | 814 | 814 | 801 | 801 | 32,000 |
1994/09/13 | 801 | 814 | 801 | 814 | 16,000 |
1994/09/12 | 794 | 800 | 794 | 800 | 7,000 |
1994/09/09 | 788 | 795 | 786 | 794 | 67,000 |
1994/09/08 | 783 | 788 | 782 | 788 | 71,000 |
1994/09/07 | 800 | 800 | 783 | 789 | 88,000 |
1994/09/06 | 799 | 805 | 797 | 804 | 12,000 |
1994/09/05 | 809 | 809 | 805 | 805 | 13,000 |
1994/09/02 | 808 | 810 | 808 | 809 | 18,000 |
1994/09/01 | 807 | 807 | 790 | 798 | 12,000 |
1994/08/31 | 794 | 799 | 794 | 797 | 22,000 |
1994/08/30 | 819 | 819 | 819 | 819 | 1,000 |
1994/08/29 | 820 | 820 | 820 | 820 | 1,000 |
1994/08/26 | 810 | 812 | 799 | 812 | 58,000 |
1994/08/25 | 800 | 809 | 799 | 809 | 70,000 |
1994/08/24 | 780 | 790 | 780 | 790 | 67,000 |
1994/08/23 | 774 | 780 | 769 | 780 | 15,000 |
1994/08/22 | 770 | 774 | 770 | 774 | 4,000 |
1994/08/19 | 771 | 771 | 771 | 771 | 1,000 |
1994/08/18 | 771 | 779 | 771 | 779 | 3,000 |
1994/08/17 | 771 | 771 | 770 | 770 | 2,000 |
1994/08/16 | 778 | 778 | 771 | 771 | 4,000 |
1994/08/15 | 768 | 771 | 765 | 771 | 17,000 |
1994/08/12 | 764 | 768 | 761 | 768 | 20,000 |
1994/08/11 | 765 | 770 | 760 | 764 | 11,000 |
1994/08/10 | 781 | 785 | 760 | 770 | 36,000 |
1994/08/09 | 775 | 789 | 765 | 789 | 14,000 |
1994/08/08 | 775 | 775 | 774 | 775 | 5,000 |
1994/08/05 | 780 | 780 | 775 | 775 | 5,000 |
1994/08/04 | 780 | 780 | 777 | 780 | 11,000 |
1994/08/03 | 775 | 781 | 775 | 780 | 10,000 |
1994/08/02 | 771 | 775 | 770 | 770 | 18,000 |
1994/08/01 | 790 | 790 | 781 | 781 | 12,000 |
1994/07/29 | 815 | 815 | 790 | 790 | 9,000 |
1994/07/28 | 785 | 795 | 785 | 795 | 8,000 |
1994/07/27 | 799 | 799 | 795 | 795 | 4,000 |
1994/07/26 | 822 | 822 | 800 | 800 | 13,000 |
1994/07/25 | 820 | 820 | 812 | 812 | 5,000 |
1994/07/22 | 830 | 830 | 815 | 815 | 5,000 |
1994/07/21 | 830 | 830 | 821 | 830 | 18,000 |
1994/07/20 | 830 | 830 | 820 | 830 | 8,000 |
1994/07/19 | 829 | 829 | 820 | 829 | 31,000 |
1994/07/18 | 826 | 828 | 821 | 821 | 9,000 |
1994/07/15 | 840 | 840 | 816 | 816 | 27,000 |
1994/07/14 | 845 | 845 | 830 | 830 | 24,000 |
1994/07/13 | 840 | 840 | 840 | 840 | 6,000 |
1994/07/12 | 880 | 880 | 870 | 870 | 16,000 |
1994/07/08 | 894 | 915 | 894 | 913 | 63,000 |
1994/07/07 | 876 | 900 | 875 | 894 | 27,000 |
1994/07/06 | 877 | 878 | 875 | 876 | 37,000 |
1994/07/05 | 850 | 880 | 850 | 878 | 48,000 |
1994/07/04 | 865 | 878 | 850 | 850 | 31,000 |
1994/07/01 | 840 | 866 | 840 | 866 | 37,000 |
1994/06/30 | 816 | 829 | 816 | 829 | 45,000 |
1994/06/29 | 820 | 820 | 816 | 816 | 18,000 |
1994/06/28 | 856 | 856 | 836 | 836 | 4,000 |
1994/06/27 | 880 | 880 | 858 | 860 | 61,000 |
1994/06/24 | 890 | 890 | 890 | 890 | 9,000 |
1994/06/23 | 860 | 880 | 860 | 880 | 38,000 |
1994/06/22 | 872 | 872 | 859 | 860 | 13,000 |
1994/06/21 | 870 | 882 | 870 | 882 | 21,000 |
1994/06/20 | 910 | 910 | 900 | 904 | 38,000 |
1994/06/17 | 915 | 923 | 895 | 920 | 102,000 |
1994/06/16 | 925 | 930 | 916 | 930 | 26,000 |
1994/06/15 | 906 | 925 | 906 | 925 | 76,000 |
1994/06/14 | 901 | 906 | 897 | 906 | 94,000 |
1994/06/13 | 895 | 916 | 890 | 900 | 95,000 |
1994/06/10 | 886 | 900 | 872 | 900 | 141,000 |
1994/06/09 | 845 | 875 | 843 | 875 | 216,000 |
1994/06/08 | 790 | 821 | 782 | 821 | 153,000 |
1994/06/07 | 789 | 795 | 780 | 789 | 14,000 |
1994/06/06 | 775 | 787 | 770 | 787 | 24,000 |
1994/06/03 | 779 | 780 | 769 | 780 | 18,000 |
1994/06/02 | 755 | 780 | 750 | 780 | 27,000 |
1994/06/01 | 760 | 760 | 756 | 760 | 19,000 |
1994/05/31 | 735 | 760 | 730 | 760 | 55,000 |
1994/05/30 | 737 | 750 | 737 | 750 | 7,000 |
1994/05/27 | 727 | 745 | 727 | 737 | 8,000 |
1994/05/26 | 727 | 727 | 727 | 727 | 5,000 |
1994/05/25 | 747 | 747 | 727 | 727 | 33,000 |
1994/05/24 | 720 | 727 | 720 | 727 | 32,000 |
1994/05/23 | 716 | 726 | 716 | 726 | 22,000 |
1994/05/20 | 725 | 726 | 711 | 726 | 32,000 |
1994/05/19 | 715 | 725 | 711 | 725 | 6,000 |
1994/05/18 | 713 | 723 | 713 | 720 | 11,000 |
1994/05/17 | 721 | 721 | 713 | 713 | 15,000 |
1994/05/16 | 725 | 725 | 702 | 703 | 39,000 |
1994/05/13 | 724 | 725 | 724 | 725 | 7,000 |
1994/05/12 | 737 | 737 | 727 | 727 | 5,000 |
1994/05/11 | 740 | 740 | 730 | 738 | 14,000 |
1994/05/10 | 740 | 745 | 740 | 740 | 8,000 |
1994/05/09 | 750 | 750 | 750 | 750 | 1,000 |
1994/05/06 | 755 | 755 | 740 | 750 | 3,000 |
1994/05/02 | 750 | 750 | 750 | 750 | 1,000 |
1994/04/28 | 737 | 745 | 737 | 745 | 6,000 |
1994/04/27 | 750 | 750 | 738 | 738 | 3,000 |
1994/04/26 | 769 | 769 | 758 | 758 | 9,000 |
1994/04/25 | 770 | 770 | 764 | 770 | 6,000 |
1994/04/22 | 739 | 765 | 739 | 765 | 41,000 |
1994/04/21 | 745 | 745 | 739 | 739 | 24,000 |
1994/04/20 | 750 | 759 | 739 | 745 | 25,000 |
1994/04/19 | 757 | 757 | 738 | 750 | 71,000 |
1994/04/18 | 750 | 750 | 748 | 750 | 9,000 |
1994/04/15 | 750 | 750 | 743 | 748 | 16,000 |
1994/04/14 | 735 | 743 | 731 | 743 | 8,000 |
1994/04/13 | 731 | 743 | 731 | 743 | 8,000 |
1994/04/12 | 731 | 731 | 730 | 730 | 19,000 |
1994/04/11 | 730 | 730 | 729 | 730 | 20,000 |
1994/04/08 | 729 | 729 | 716 | 729 | 9,000 |
1994/04/07 | 749 | 749 | 729 | 729 | 3,000 |
1994/04/06 | 755 | 760 | 750 | 750 | 14,000 |
1994/04/05 | 755 | 755 | 755 | 755 | 10,000 |
1994/04/04 | 770 | 770 | 755 | 755 | 11,000 |
1994/04/01 | 780 | 780 | 780 | 780 | 16,000 |
1994/03/31 | 759 | 759 | 759 | 759 | 1,000 |
1994/03/30 | 780 | 780 | 764 | 770 | 23,000 |
1994/03/29 | 778 | 778 | 778 | 778 | 11,000 |
1994/03/28 | 787 | 787 | 750 | 750 | 6,000 |
1994/03/25 | 789 | 789 | 789 | 789 | 1,000 |
1994/03/24 | 790 | 790 | 780 | 790 | 18,000 |
1994/03/23 | 789 | 789 | 789 | 789 | 4,000 |
1994/03/22 | 790 | 790 | 780 | 790 | 57,000 |
1994/03/17 | 730 | 758 | 720 | 750 | 53,000 |
1994/03/16 | 702 | 721 | 702 | 720 | 6,000 |
1994/03/15 | 701 | 710 | 701 | 702 | 14,000 |
1994/03/14 | 709 | 709 | 700 | 700 | 7,000 |
1994/03/11 | 710 | 710 | 701 | 710 | 42,000 |
1994/03/10 | 730 | 730 | 700 | 700 | 34,000 |
1994/03/09 | 739 | 739 | 720 | 720 | 5,000 |
1994/03/08 | 721 | 740 | 721 | 740 | 4,000 |
1994/03/07 | 750 | 750 | 730 | 740 | 6,000 |
1994/03/04 | 737 | 740 | 719 | 740 | 28,000 |
1994/03/03 | 740 | 740 | 720 | 720 | 77,000 |
1994/03/02 | 740 | 740 | 740 | 740 | 52,000 |
1994/03/01 | 740 | 740 | 711 | 734 | 32,000 |
1994/02/28 | 710 | 725 | 701 | 725 | 24,000 |
1994/02/25 | 691 | 710 | 691 | 710 | 18,000 |
1994/02/24 | 689 | 690 | 680 | 690 | 9,000 |
1994/02/23 | 690 | 690 | 673 | 690 | 8,000 |
1994/02/22 | 680 | 690 | 680 | 690 | 6,000 |
1994/02/21 | 680 | 690 | 680 | 690 | 5,000 |
1994/02/18 | 690 | 690 | 670 | 690 | 8,000 |
1994/02/17 | 690 | 690 | 690 | 690 | 1,000 |
1994/02/16 | 700 | 700 | 700 | 700 | 1,000 |
1994/02/15 | 708 | 708 | 708 | 708 | 3,000 |
1994/02/10 | 725 | 728 | 725 | 728 | 5,000 |
1994/02/09 | 735 | 735 | 735 | 735 | 15,000 |
1994/02/08 | 740 | 740 | 738 | 738 | 6,000 |
1994/02/07 | 720 | 733 | 708 | 733 | 12,000 |
1994/02/04 | 720 | 730 | 710 | 730 | 17,000 |
1994/02/03 | 732 | 732 | 721 | 721 | 16,000 |
1994/02/02 | 725 | 742 | 717 | 742 | 16,000 |
1994/02/01 | 718 | 730 | 718 | 730 | 28,000 |
1994/01/31 | 718 | 718 | 700 | 700 | 37,000 |
1994/01/28 | 679 | 679 | 679 | 679 | 7,000 |
1994/01/27 | 690 | 690 | 684 | 689 | 8,000 |
1994/01/26 | 685 | 698 | 680 | 698 | 12,000 |
1994/01/25 | 660 | 685 | 659 | 685 | 14,000 |
1994/01/24 | 659 | 659 | 651 | 659 | 33,000 |
1994/01/21 | 687 | 710 | 680 | 699 | 51,000 |
1994/01/20 | 677 | 689 | 677 | 689 | 21,000 |
1994/01/19 | 660 | 690 | 658 | 687 | 32,000 |
1994/01/18 | 671 | 680 | 664 | 664 | 19,000 |
1994/01/17 | 671 | 681 | 670 | 670 | 19,000 |
1994/01/14 | 664 | 674 | 664 | 674 | 8,000 |
1994/01/13 | 675 | 680 | 661 | 674 | 24,000 |
1994/01/12 | 629 | 660 | 629 | 660 | 26,000 |
1994/01/11 | 619 | 630 | 619 | 628 | 25,000 |
1994/01/10 | 620 | 624 | 610 | 620 | 14,000 |
1994/01/07 | 600 | 610 | 600 | 610 | 14,000 |
1994/01/06 | 630 | 630 | 610 | 620 | 21,000 |
1994/01/05 | 643 | 650 | 620 | 620 | 13,000 |
1994/01/04 | 653 | 653 | 653 | 653 | 1,000 |