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 |
|---|---|---|---|---|---|
| 1996/12/30 | 415 | 425 | 415 | 425 | 5,000 |
| 1996/12/27 | 428 | 430 | 425 | 425 | 9,000 |
| 1996/12/26 | 428 | 428 | 428 | 428 | 17,000 |
| 1996/12/25 | 430 | 430 | 420 | 428 | 18,000 |
| 1996/12/24 | 450 | 450 | 430 | 430 | 12,000 |
| 1996/12/20 | 472 | 473 | 450 | 450 | 10,000 |
| 1996/12/19 | 485 | 485 | 480 | 480 | 13,000 |
| 1996/12/18 | 490 | 490 | 485 | 485 | 10,000 |
| 1996/12/17 | 479 | 480 | 476 | 480 | 27,000 |
| 1996/12/16 | 479 | 479 | 479 | 479 | 2,000 |
| 1996/12/13 | 485 | 485 | 480 | 480 | 8,000 |
| 1996/12/12 | 505 | 505 | 500 | 500 | 5,000 |
| 1996/12/09 | 501 | 505 | 500 | 505 | 14,000 |
| 1996/12/06 | 501 | 505 | 501 | 505 | 2,000 |
| 1996/12/05 | 514 | 515 | 514 | 515 | 10,000 |
| 1996/12/04 | 515 | 515 | 515 | 515 | 12,000 |
| 1996/12/03 | 525 | 525 | 518 | 518 | 15,000 |
| 1996/12/02 | 527 | 527 | 527 | 527 | 4,000 |
| 1996/11/29 | 525 | 527 | 525 | 527 | 33,000 |
| 1996/11/28 | 530 | 535 | 529 | 535 | 11,000 |
| 1996/11/27 | 546 | 546 | 536 | 540 | 14,000 |
| 1996/11/26 | 548 | 548 | 547 | 547 | 4,000 |
| 1996/11/25 | 529 | 529 | 528 | 528 | 4,000 |
| 1996/11/22 | 520 | 522 | 520 | 520 | 11,000 |
| 1996/11/21 | 526 | 526 | 525 | 525 | 9,000 |
| 1996/11/20 | 531 | 531 | 525 | 525 | 15,000 |
| 1996/11/19 | 545 | 545 | 535 | 540 | 25,000 |
| 1996/11/18 | 550 | 550 | 549 | 549 | 9,000 |
| 1996/11/15 | 549 | 549 | 530 | 530 | 23,000 |
| 1996/11/14 | 522 | 542 | 522 | 542 | 9,000 |
| 1996/11/13 | 521 | 522 | 521 | 522 | 4,000 |
| 1996/11/12 | 518 | 520 | 518 | 520 | 6,000 |
| 1996/11/11 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/11/08 | 515 | 515 | 507 | 515 | 14,000 |
| 1996/11/07 | 516 | 520 | 515 | 515 | 9,000 |
| 1996/11/06 | 506 | 512 | 506 | 512 | 16,000 |
| 1996/11/05 | 508 | 508 | 506 | 506 | 3,000 |
| 1996/11/01 | 520 | 520 | 518 | 518 | 5,000 |
| 1996/10/31 | 505 | 506 | 505 | 506 | 16,000 |
| 1996/10/30 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/10/29 | 515 | 515 | 510 | 510 | 10,000 |
| 1996/10/28 | 520 | 520 | 516 | 516 | 4,000 |
| 1996/10/25 | 520 | 520 | 515 | 515 | 62,000 |
| 1996/10/24 | 527 | 527 | 520 | 520 | 6,000 |
| 1996/10/23 | 526 | 527 | 520 | 520 | 34,000 |
| 1996/10/22 | 536 | 536 | 525 | 527 | 14,000 |
| 1996/10/18 | 526 | 535 | 526 | 526 | 22,000 |
| 1996/10/17 | 515 | 525 | 515 | 525 | 17,000 |
| 1996/10/16 | 520 | 520 | 515 | 515 | 9,000 |
| 1996/10/15 | 505 | 511 | 505 | 510 | 5,000 |
| 1996/10/14 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/10/11 | 520 | 520 | 510 | 510 | 6,000 |
| 1996/10/09 | 529 | 529 | 525 | 525 | 5,000 |
| 1996/10/08 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/10/07 | 535 | 535 | 535 | 535 | 4,000 |
| 1996/10/03 | 560 | 560 | 535 | 535 | 3,000 |
| 1996/10/02 | 559 | 559 | 559 | 559 | 1,000 |
| 1996/10/01 | 545 | 545 | 545 | 545 | 4,000 |
| 1996/09/30 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/09/27 | 540 | 540 | 540 | 540 | 5,000 |
| 1996/09/26 | 543 | 543 | 533 | 535 | 10,000 |
| 1996/09/25 | 539 | 543 | 539 | 543 | 7,000 |
| 1996/09/24 | 520 | 525 | 517 | 525 | 14,000 |
| 1996/09/20 | 543 | 543 | 517 | 517 | 26,000 |
| 1996/09/19 | 532 | 532 | 530 | 530 | 10,000 |
| 1996/09/18 | 543 | 543 | 532 | 533 | 7,000 |
| 1996/09/17 | 532 | 543 | 531 | 531 | 18,000 |
| 1996/09/13 | 532 | 532 | 531 | 531 | 17,000 |
| 1996/09/12 | 532 | 532 | 532 | 532 | 4,000 |
| 1996/09/11 | 530 | 532 | 530 | 531 | 6,000 |
| 1996/09/10 | 529 | 530 | 529 | 530 | 3,000 |
| 1996/09/09 | 530 | 530 | 530 | 530 | 9,000 |
| 1996/09/06 | 532 | 532 | 501 | 530 | 16,000 |
| 1996/09/05 | 540 | 543 | 532 | 532 | 14,000 |
| 1996/09/04 | 540 | 543 | 540 | 543 | 8,000 |
| 1996/09/03 | 546 | 546 | 545 | 545 | 6,000 |
| 1996/09/02 | 550 | 550 | 546 | 546 | 7,000 |
| 1996/08/30 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/08/29 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/08/28 | 550 | 551 | 550 | 551 | 3,000 |
| 1996/08/27 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/08/26 | 560 | 569 | 551 | 551 | 8,000 |
| 1996/08/23 | 550 | 550 | 550 | 550 | 9,000 |
| 1996/08/22 | 579 | 579 | 565 | 565 | 6,000 |
| 1996/08/21 | 544 | 569 | 544 | 569 | 33,000 |
| 1996/08/20 | 550 | 550 | 545 | 545 | 9,000 |
| 1996/08/19 | 550 | 551 | 550 | 551 | 3,000 |
| 1996/08/16 | 542 | 550 | 540 | 550 | 17,000 |
| 1996/08/15 | 537 | 539 | 537 | 539 | 4,000 |
| 1996/08/14 | 557 | 557 | 547 | 547 | 8,000 |
| 1996/08/13 | 545 | 557 | 545 | 557 | 4,000 |
| 1996/08/12 | 525 | 535 | 524 | 535 | 12,000 |
| 1996/08/09 | 544 | 544 | 535 | 535 | 13,000 |
| 1996/08/08 | 552 | 552 | 544 | 544 | 4,000 |
| 1996/08/07 | 542 | 562 | 540 | 562 | 13,000 |
| 1996/08/06 | 561 | 561 | 541 | 541 | 11,000 |
| 1996/08/05 | 568 | 571 | 568 | 571 | 4,000 |
| 1996/08/02 | 561 | 568 | 560 | 560 | 13,000 |
| 1996/08/01 | 556 | 560 | 541 | 541 | 23,000 |
| 1996/07/31 | 585 | 585 | 555 | 555 | 12,000 |
| 1996/07/30 | 551 | 575 | 550 | 575 | 69,000 |
| 1996/07/29 | 604 | 604 | 581 | 590 | 37,000 |
| 1996/07/26 | 606 | 606 | 605 | 605 | 13,000 |
| 1996/07/25 | 609 | 609 | 603 | 603 | 21,000 |
| 1996/07/24 | 614 | 615 | 612 | 612 | 25,000 |
| 1996/07/23 | 619 | 619 | 614 | 615 | 7,000 |
| 1996/07/22 | 624 | 625 | 619 | 619 | 9,000 |
| 1996/07/19 | 630 | 630 | 621 | 625 | 59,000 |
| 1996/07/18 | 610 | 610 | 603 | 610 | 17,000 |
| 1996/07/17 | 621 | 621 | 606 | 606 | 15,000 |
| 1996/07/16 | 620 | 620 | 615 | 620 | 9,000 |
| 1996/07/15 | 633 | 633 | 630 | 630 | 7,000 |
| 1996/07/12 | 636 | 636 | 634 | 634 | 2,000 |
| 1996/07/11 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/07/09 | 650 | 650 | 640 | 640 | 15,000 |
| 1996/07/08 | 670 | 670 | 646 | 646 | 29,000 |
| 1996/07/05 | 640 | 650 | 640 | 650 | 13,000 |
| 1996/07/03 | 643 | 643 | 640 | 640 | 2,000 |
| 1996/07/02 | 635 | 638 | 635 | 637 | 23,000 |
| 1996/07/01 | 664 | 664 | 634 | 634 | 8,000 |
| 1996/06/28 | 682 | 684 | 661 | 661 | 18,000 |
| 1996/06/27 | 698 | 698 | 680 | 681 | 64,000 |
| 1996/06/26 | 660 | 700 | 650 | 698 | 102,000 |
| 1996/06/25 | 647 | 662 | 632 | 662 | 12,000 |
| 1996/06/24 | 657 | 660 | 657 | 657 | 13,000 |
| 1996/06/21 | 657 | 662 | 654 | 662 | 14,000 |
| 1996/06/20 | 657 | 657 | 657 | 657 | 9,000 |
| 1996/06/19 | 663 | 663 | 657 | 657 | 5,000 |
| 1996/06/18 | 666 | 670 | 666 | 666 | 42,000 |
| 1996/06/17 | 668 | 668 | 653 | 653 | 14,000 |
| 1996/06/14 | 670 | 670 | 668 | 668 | 33,000 |
| 1996/06/13 | 635 | 635 | 630 | 630 | 13,000 |
| 1996/06/12 | 650 | 650 | 616 | 620 | 14,000 |
| 1996/06/11 | 624 | 649 | 615 | 649 | 11,000 |
| 1996/06/10 | 630 | 630 | 615 | 615 | 10,000 |
| 1996/06/07 | 656 | 656 | 631 | 631 | 28,000 |
| 1996/06/06 | 656 | 660 | 656 | 656 | 8,000 |
| 1996/06/05 | 660 | 660 | 650 | 650 | 14,000 |
| 1996/06/04 | 640 | 657 | 640 | 640 | 14,000 |
| 1996/06/03 | 679 | 679 | 654 | 654 | 11,000 |
| 1996/05/31 | 690 | 695 | 680 | 680 | 59,000 |
| 1996/05/30 | 685 | 689 | 670 | 689 | 30,000 |
| 1996/05/29 | 685 | 689 | 680 | 680 | 62,000 |
| 1996/05/28 | 689 | 690 | 681 | 681 | 27,000 |
| 1996/05/27 | 690 | 690 | 685 | 689 | 66,000 |
| 1996/05/24 | 680 | 685 | 675 | 685 | 36,000 |
| 1996/05/23 | 690 | 690 | 680 | 680 | 44,000 |
| 1996/05/22 | 694 | 695 | 675 | 680 | 86,000 |
| 1996/05/21 | 694 | 694 | 672 | 688 | 47,000 |
| 1996/05/20 | 685 | 700 | 675 | 675 | 99,000 |
| 1996/05/17 | 670 | 685 | 660 | 675 | 113,000 |
| 1996/05/16 | 655 | 660 | 653 | 653 | 39,000 |
| 1996/05/15 | 650 | 660 | 650 | 651 | 17,000 |
| 1996/05/14 | 660 | 660 | 638 | 650 | 13,000 |
| 1996/05/13 | 661 | 670 | 660 | 661 | 32,000 |
| 1996/05/10 | 640 | 650 | 632 | 650 | 32,000 |
| 1996/05/09 | 669 | 669 | 641 | 641 | 30,000 |
| 1996/05/08 | 664 | 669 | 660 | 669 | 38,000 |
| 1996/05/07 | 656 | 665 | 656 | 665 | 60,000 |
| 1996/05/02 | 640 | 660 | 640 | 658 | 53,000 |
| 1996/05/01 | 642 | 642 | 634 | 642 | 46,000 |
| 1996/04/30 | 658 | 660 | 642 | 642 | 18,000 |
| 1996/04/26 | 684 | 696 | 660 | 665 | 146,000 |
| 1996/04/25 | 639 | 683 | 639 | 680 | 284,000 |
| 1996/04/24 | 635 | 640 | 633 | 635 | 32,000 |
| 1996/04/23 | 635 | 635 | 632 | 635 | 40,000 |
| 1996/04/22 | 640 | 645 | 635 | 635 | 24,000 |
| 1996/04/19 | 636 | 640 | 635 | 640 | 17,000 |
| 1996/04/18 | 640 | 640 | 636 | 636 | 12,000 |
| 1996/04/17 | 640 | 646 | 640 | 640 | 47,000 |
| 1996/04/16 | 640 | 648 | 640 | 640 | 65,000 |
| 1996/04/15 | 639 | 645 | 635 | 636 | 37,000 |
| 1996/04/12 | 620 | 639 | 615 | 639 | 135,000 |
| 1996/04/11 | 646 | 646 | 640 | 640 | 17,000 |
| 1996/04/10 | 634 | 646 | 631 | 640 | 31,000 |
| 1996/04/09 | 625 | 636 | 625 | 630 | 33,000 |
| 1996/04/08 | 626 | 636 | 625 | 630 | 13,000 |
| 1996/04/05 | 629 | 629 | 620 | 620 | 9,000 |
| 1996/04/04 | 629 | 629 | 610 | 620 | 22,000 |
| 1996/04/03 | 633 | 633 | 630 | 630 | 11,000 |
| 1996/04/02 | 605 | 625 | 605 | 625 | 23,000 |
| 1996/04/01 | 615 | 625 | 610 | 625 | 29,000 |
| 1996/03/29 | 599 | 609 | 598 | 609 | 13,000 |
| 1996/03/28 | 609 | 609 | 590 | 590 | 12,000 |
| 1996/03/27 | 600 | 600 | 600 | 600 | 13,000 |
| 1996/03/26 | 590 | 600 | 590 | 600 | 12,000 |
| 1996/03/25 | 600 | 600 | 581 | 581 | 10,000 |
| 1996/03/22 | 602 | 602 | 600 | 600 | 6,000 |
| 1996/03/21 | 584 | 602 | 584 | 602 | 7,000 |
| 1996/03/19 | 574 | 580 | 574 | 574 | 17,000 |
| 1996/03/18 | 574 | 574 | 574 | 574 | 6,000 |
| 1996/03/15 | 571 | 574 | 571 | 574 | 3,000 |
| 1996/03/14 | 570 | 580 | 570 | 570 | 12,000 |
| 1996/03/13 | 572 | 580 | 571 | 580 | 15,000 |
| 1996/03/12 | 580 | 600 | 571 | 571 | 20,000 |
| 1996/03/11 | 594 | 594 | 571 | 571 | 15,000 |
| 1996/03/08 | 576 | 600 | 576 | 600 | 25,000 |
| 1996/03/07 | 586 | 586 | 581 | 582 | 16,000 |
| 1996/03/06 | 580 | 586 | 575 | 586 | 15,000 |
| 1996/03/05 | 581 | 591 | 581 | 581 | 11,000 |
| 1996/03/04 | 579 | 580 | 579 | 580 | 13,000 |
| 1996/03/01 | 590 | 596 | 581 | 585 | 7,000 |
| 1996/02/29 | 585 | 585 | 580 | 580 | 10,000 |
| 1996/02/28 | 586 | 592 | 585 | 585 | 9,000 |
| 1996/02/27 | 600 | 600 | 595 | 595 | 10,000 |
| 1996/02/26 | 586 | 600 | 586 | 600 | 14,000 |
| 1996/02/23 | 580 | 586 | 580 | 586 | 18,000 |
| 1996/02/22 | 609 | 609 | 580 | 580 | 27,000 |
| 1996/02/21 | 610 | 610 | 606 | 606 | 12,000 |
| 1996/02/20 | 612 | 612 | 608 | 608 | 12,000 |
| 1996/02/19 | 630 | 630 | 611 | 611 | 22,000 |
| 1996/02/16 | 630 | 630 | 610 | 625 | 32,000 |
| 1996/02/15 | 642 | 650 | 620 | 620 | 27,000 |
| 1996/02/14 | 638 | 638 | 625 | 625 | 21,000 |
| 1996/02/13 | 620 | 645 | 620 | 630 | 51,000 |
| 1996/02/09 | 640 | 640 | 615 | 618 | 37,000 |
| 1996/02/08 | 662 | 662 | 640 | 640 | 43,000 |
| 1996/02/07 | 640 | 664 | 639 | 664 | 47,000 |
| 1996/02/06 | 635 | 638 | 628 | 638 | 52,000 |
| 1996/02/05 | 661 | 665 | 630 | 635 | 84,000 |
| 1996/02/02 | 674 | 674 | 650 | 660 | 177,000 |
| 1996/02/01 | 670 | 681 | 660 | 680 | 89,000 |
| 1996/01/31 | 676 | 687 | 667 | 667 | 194,000 |
| 1996/01/30 | 720 | 729 | 665 | 676 | 752,000 |
| 1996/01/29 | 620 | 710 | 620 | 710 | 2,213,000 |
| 1996/01/26 | 615 | 615 | 596 | 610 | 124,000 |
| 1996/01/25 | 615 | 620 | 597 | 605 | 161,000 |
| 1996/01/24 | 610 | 610 | 590 | 605 | 109,000 |
| 1996/01/23 | 596 | 620 | 596 | 610 | 72,000 |
| 1996/01/22 | 639 | 639 | 620 | 620 | 164,000 |
| 1996/01/19 | 597 | 645 | 585 | 640 | 315,000 |
| 1996/01/18 | 629 | 629 | 580 | 580 | 102,000 |
| 1996/01/17 | 603 | 630 | 597 | 629 | 653,000 |
| 1996/01/16 | 600 | 611 | 594 | 604 | 179,000 |
| 1996/01/12 | 530 | 604 | 530 | 604 | 132,000 |
| 1996/01/11 | 542 | 542 | 530 | 530 | 12,000 |
| 1996/01/10 | 520 | 549 | 520 | 545 | 24,000 |
| 1996/01/09 | 520 | 521 | 515 | 520 | 7,000 |
| 1996/01/08 | 520 | 520 | 510 | 520 | 10,000 |
| 1996/01/05 | 538 | 539 | 530 | 530 | 5,000 |
| 1996/01/04 | 536 | 547 | 536 | 540 | 6,000 |