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 |
---|---|---|---|---|---|
1997/12/30 | 188 | 189 | 188 | 189 | 3,000 |
1997/12/29 | 190 | 190 | 188 | 188 | 8,000 |
1997/12/26 | 198 | 198 | 190 | 190 | 20,000 |
1997/12/25 | 196 | 200 | 196 | 199 | 42,000 |
1997/12/24 | 201 | 201 | 196 | 200 | 19,000 |
1997/12/22 | 191 | 191 | 191 | 191 | 1,000 |
1997/12/19 | 212 | 217 | 188 | 188 | 831,000 |
1997/12/18 | 211 | 212 | 211 | 212 | 8,000 |
1997/12/17 | 224 | 224 | 224 | 224 | 1,000 |
1997/12/16 | 219 | 224 | 215 | 224 | 7,000 |
1997/12/15 | 225 | 225 | 225 | 225 | 3,000 |
1997/12/12 | 243 | 243 | 243 | 243 | 11,000 |
1997/12/11 | 226 | 244 | 226 | 244 | 2,000 |
1997/12/10 | 226 | 226 | 226 | 226 | 2,000 |
1997/12/09 | 225 | 225 | 225 | 225 | 6,000 |
1997/12/08 | 222 | 222 | 222 | 222 | 1,000 |
1997/12/05 | 216 | 231 | 216 | 231 | 10,000 |
1997/12/04 | 240 | 240 | 215 | 215 | 12,000 |
1997/12/03 | 249 | 249 | 245 | 245 | 4,000 |
1997/12/02 | 255 | 255 | 250 | 250 | 10,000 |
1997/12/01 | 250 | 259 | 250 | 255 | 8,000 |
1997/11/28 | 255 | 255 | 250 | 250 | 10,000 |
1997/11/27 | 250 | 250 | 249 | 249 | 10,000 |
1997/11/26 | 250 | 260 | 245 | 260 | 51,000 |
1997/11/25 | 239 | 239 | 230 | 230 | 5,000 |
1997/11/21 | 241 | 241 | 241 | 241 | 3,000 |
1997/11/20 | 249 | 249 | 228 | 228 | 8,000 |
1997/11/19 | 258 | 258 | 253 | 253 | 4,000 |
1997/11/18 | 250 | 260 | 250 | 260 | 18,000 |
1997/11/17 | 225 | 225 | 225 | 225 | 14,000 |
1997/11/14 | 220 | 222 | 215 | 222 | 14,000 |
1997/11/13 | 222 | 222 | 222 | 222 | 5,000 |
1997/11/12 | 222 | 222 | 221 | 221 | 7,000 |
1997/11/11 | 230 | 230 | 221 | 221 | 6,000 |
1997/11/10 | 221 | 230 | 221 | 230 | 2,000 |
1997/11/07 | 230 | 230 | 230 | 230 | 8,000 |
1997/11/06 | 234 | 234 | 234 | 234 | 7,000 |
1997/11/05 | 245 | 245 | 245 | 245 | 4,000 |
1997/11/04 | 250 | 250 | 245 | 245 | 3,000 |
1997/10/31 | 250 | 250 | 245 | 245 | 6,000 |
1997/10/30 | 250 | 250 | 245 | 245 | 6,000 |
1997/10/29 | 244 | 245 | 244 | 245 | 12,000 |
1997/10/28 | 225 | 225 | 225 | 225 | 5,000 |
1997/10/27 | 240 | 240 | 240 | 240 | 2,000 |
1997/10/24 | 254 | 254 | 248 | 250 | 15,000 |
1997/10/23 | 232 | 250 | 232 | 250 | 13,000 |
1997/10/22 | 225 | 231 | 225 | 230 | 19,000 |
1997/10/21 | 225 | 225 | 225 | 225 | 5,000 |
1997/10/17 | 229 | 229 | 225 | 225 | 5,000 |
1997/10/16 | 225 | 229 | 225 | 229 | 6,000 |
1997/10/15 | 229 | 229 | 229 | 229 | 1,000 |
1997/10/14 | 219 | 219 | 219 | 219 | 38,000 |
1997/10/09 | 220 | 225 | 211 | 211 | 5,000 |
1997/10/08 | 220 | 220 | 219 | 220 | 13,000 |
1997/10/07 | 220 | 220 | 220 | 220 | 11,000 |
1997/10/06 | 205 | 220 | 205 | 220 | 6,000 |
1997/10/03 | 200 | 210 | 200 | 210 | 6,000 |
1997/10/02 | 210 | 210 | 205 | 205 | 14,000 |
1997/10/01 | 218 | 218 | 200 | 210 | 12,000 |
1997/09/30 | 212 | 220 | 200 | 220 | 58,000 |
1997/09/29 | 210 | 210 | 210 | 210 | 8,000 |
1997/09/26 | 245 | 245 | 243 | 243 | 9,000 |
1997/09/25 | 250 | 250 | 250 | 250 | 2,000 |
1997/09/24 | 270 | 270 | 270 | 270 | 8,000 |
1997/09/22 | 280 | 280 | 280 | 280 | 2,000 |
1997/09/19 | 280 | 285 | 280 | 285 | 8,000 |
1997/09/18 | 287 | 287 | 280 | 280 | 17,000 |
1997/09/17 | 285 | 285 | 285 | 285 | 1,000 |
1997/09/16 | 290 | 290 | 290 | 290 | 4,000 |
1997/09/12 | 286 | 286 | 285 | 285 | 22,000 |
1997/09/11 | 300 | 300 | 300 | 300 | 8,000 |
1997/09/10 | 306 | 306 | 300 | 300 | 5,000 |
1997/09/09 | 306 | 306 | 306 | 306 | 2,000 |
1997/09/08 | 301 | 301 | 301 | 301 | 3,000 |
1997/09/05 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/04 | 285 | 288 | 285 | 288 | 13,000 |
1997/09/03 | 290 | 293 | 285 | 285 | 14,000 |
1997/09/02 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/01 | 299 | 299 | 299 | 299 | 1,000 |
1997/08/29 | 305 | 305 | 295 | 300 | 3,000 |
1997/08/27 | 312 | 312 | 312 | 312 | 5,000 |
1997/08/26 | 305 | 312 | 290 | 312 | 48,000 |
1997/08/25 | 296 | 296 | 296 | 296 | 1,000 |
1997/08/22 | 308 | 308 | 300 | 307 | 7,000 |
1997/08/21 | 308 | 308 | 298 | 303 | 7,000 |
1997/08/20 | 308 | 308 | 308 | 308 | 1,000 |
1997/08/19 | 296 | 296 | 295 | 295 | 3,000 |
1997/08/18 | 302 | 302 | 295 | 295 | 6,000 |
1997/08/14 | 298 | 298 | 298 | 298 | 1,000 |
1997/08/13 | 300 | 300 | 288 | 288 | 37,000 |
1997/08/12 | 295 | 295 | 290 | 290 | 9,000 |
1997/08/11 | 305 | 306 | 305 | 305 | 12,000 |
1997/08/08 | 320 | 320 | 320 | 320 | 2,000 |
1997/08/07 | 325 | 325 | 325 | 325 | 8,000 |
1997/08/06 | 329 | 329 | 325 | 325 | 3,000 |
1997/08/05 | 334 | 339 | 332 | 332 | 7,000 |
1997/08/04 | 330 | 335 | 330 | 335 | 9,000 |
1997/08/01 | 325 | 330 | 320 | 330 | 7,000 |
1997/07/31 | 329 | 329 | 320 | 320 | 20,000 |
1997/07/30 | 330 | 330 | 326 | 330 | 5,000 |
1997/07/29 | 330 | 330 | 330 | 330 | 21,000 |
1997/07/28 | 320 | 326 | 320 | 326 | 15,000 |
1997/07/25 | 340 | 340 | 340 | 340 | 18,000 |
1997/07/24 | 345 | 350 | 340 | 340 | 23,000 |
1997/07/23 | 350 | 350 | 350 | 350 | 3,000 |
1997/07/22 | 350 | 350 | 350 | 350 | 4,000 |
1997/07/18 | 372 | 372 | 350 | 350 | 85,000 |
1997/07/17 | 363 | 373 | 363 | 373 | 5,000 |
1997/07/16 | 355 | 355 | 355 | 355 | 5,000 |
1997/07/14 | 359 | 360 | 355 | 360 | 5,000 |
1997/07/11 | 393 | 393 | 375 | 375 | 14,000 |
1997/07/10 | 393 | 393 | 393 | 393 | 5,000 |
1997/07/09 | 394 | 394 | 394 | 394 | 5,000 |
1997/07/08 | 407 | 408 | 393 | 393 | 3,000 |
1997/07/07 | 410 | 410 | 410 | 410 | 22,000 |
1997/07/04 | 405 | 408 | 400 | 400 | 13,000 |
1997/07/03 | 410 | 415 | 410 | 410 | 32,000 |
1997/07/02 | 411 | 411 | 403 | 403 | 5,000 |
1997/07/01 | 404 | 410 | 401 | 410 | 19,000 |
1997/06/30 | 406 | 406 | 386 | 386 | 8,000 |
1997/06/27 | 397 | 407 | 397 | 407 | 8,000 |
1997/06/26 | 403 | 419 | 403 | 410 | 45,000 |
1997/06/25 | 410 | 410 | 395 | 395 | 12,000 |
1997/06/24 | 407 | 415 | 400 | 400 | 17,000 |
1997/06/23 | 409 | 410 | 407 | 407 | 21,000 |
1997/06/20 | 409 | 414 | 407 | 410 | 30,000 |
1997/06/19 | 401 | 412 | 401 | 412 | 14,000 |
1997/06/18 | 415 | 415 | 400 | 400 | 17,000 |
1997/06/17 | 395 | 410 | 395 | 405 | 29,000 |
1997/06/16 | 399 | 400 | 398 | 400 | 16,000 |
1997/06/13 | 393 | 393 | 393 | 393 | 14,000 |
1997/06/12 | 392 | 398 | 392 | 394 | 17,000 |
1997/06/11 | 392 | 395 | 391 | 391 | 7,000 |
1997/06/10 | 390 | 391 | 390 | 391 | 4,000 |
1997/06/09 | 396 | 400 | 390 | 400 | 8,000 |
1997/06/06 | 385 | 400 | 385 | 396 | 18,000 |
1997/06/05 | 388 | 390 | 385 | 385 | 28,000 |
1997/06/04 | 390 | 393 | 387 | 389 | 33,000 |
1997/06/03 | 371 | 375 | 368 | 375 | 28,000 |
1997/06/02 | 374 | 374 | 361 | 370 | 15,000 |
1997/05/30 | 355 | 356 | 350 | 350 | 42,000 |
1997/05/29 | 355 | 355 | 350 | 350 | 89,000 |
1997/05/28 | 353 | 353 | 350 | 350 | 28,000 |
1997/05/27 | 353 | 353 | 352 | 353 | 23,000 |
1997/05/26 | 383 | 383 | 373 | 373 | 11,000 |
1997/05/23 | 365 | 368 | 365 | 368 | 5,000 |
1997/05/22 | 370 | 370 | 370 | 370 | 11,000 |
1997/05/21 | 370 | 370 | 350 | 350 | 24,000 |
1997/05/20 | 370 | 373 | 370 | 370 | 22,000 |
1997/05/19 | 379 | 379 | 370 | 370 | 11,000 |
1997/05/16 | 369 | 379 | 369 | 379 | 9,000 |
1997/05/15 | 379 | 379 | 369 | 369 | 102,000 |
1997/05/14 | 378 | 378 | 369 | 369 | 14,000 |
1997/05/13 | 366 | 383 | 366 | 379 | 8,000 |
1997/05/12 | 368 | 368 | 365 | 365 | 13,000 |
1997/05/09 | 375 | 375 | 368 | 368 | 8,000 |
1997/05/08 | 367 | 370 | 366 | 370 | 9,000 |
1997/05/07 | 361 | 366 | 361 | 366 | 2,000 |
1997/05/06 | 360 | 360 | 360 | 360 | 135,000 |
1997/05/02 | 349 | 349 | 349 | 349 | 3,000 |
1997/05/01 | 321 | 328 | 321 | 327 | 17,000 |
1997/04/30 | 318 | 318 | 312 | 315 | 38,000 |
1997/04/28 | 320 | 323 | 320 | 323 | 8,000 |
1997/04/25 | 325 | 325 | 320 | 320 | 9,000 |
1997/04/24 | 333 | 333 | 330 | 330 | 12,000 |
1997/04/23 | 340 | 340 | 330 | 330 | 31,000 |
1997/04/22 | 350 | 350 | 345 | 345 | 19,000 |
1997/04/21 | 340 | 350 | 340 | 350 | 23,000 |
1997/04/16 | 286 | 290 | 286 | 290 | 8,000 |
1997/04/15 | 292 | 292 | 283 | 283 | 10,000 |
1997/04/14 | 290 | 291 | 290 | 291 | 4,000 |
1997/04/11 | 310 | 310 | 310 | 310 | 3,000 |
1997/04/10 | 330 | 340 | 330 | 330 | 12,000 |
1997/04/09 | 345 | 345 | 330 | 340 | 19,000 |
1997/04/08 | 335 | 335 | 335 | 335 | 2,000 |
1997/04/07 | 350 | 350 | 350 | 350 | 5,000 |
1997/04/04 | 350 | 350 | 350 | 350 | 4,000 |
1997/04/03 | 345 | 350 | 345 | 350 | 4,000 |
1997/04/02 | 350 | 350 | 350 | 350 | 6,000 |
1997/04/01 | 360 | 365 | 350 | 350 | 14,000 |
1997/03/31 | 360 | 360 | 360 | 360 | 3,000 |
1997/03/28 | 355 | 360 | 350 | 360 | 8,000 |
1997/03/27 | 352 | 355 | 352 | 355 | 6,000 |
1997/03/26 | 362 | 362 | 362 | 362 | 6,000 |
1997/03/25 | 340 | 342 | 340 | 342 | 13,000 |
1997/03/24 | 341 | 345 | 340 | 342 | 18,000 |
1997/03/21 | 340 | 345 | 340 | 341 | 16,000 |
1997/03/19 | 345 | 350 | 345 | 345 | 23,000 |
1997/03/18 | 350 | 355 | 350 | 351 | 49,000 |
1997/03/17 | 360 | 360 | 350 | 350 | 8,000 |
1997/03/14 | 370 | 370 | 357 | 362 | 28,000 |
1997/03/13 | 373 | 373 | 365 | 365 | 13,000 |
1997/03/12 | 365 | 370 | 365 | 370 | 3,000 |
1997/03/11 | 372 | 375 | 370 | 370 | 14,000 |
1997/03/07 | 372 | 372 | 372 | 372 | 3,000 |
1997/03/06 | 372 | 372 | 372 | 372 | 2,000 |
1997/03/05 | 371 | 371 | 371 | 371 | 3,000 |
1997/03/04 | 373 | 373 | 370 | 371 | 10,000 |
1997/03/03 | 377 | 377 | 370 | 370 | 10,000 |
1997/02/28 | 380 | 382 | 376 | 382 | 42,000 |
1997/02/27 | 380 | 380 | 377 | 380 | 57,000 |
1997/02/26 | 391 | 391 | 390 | 390 | 67,000 |
1997/02/25 | 390 | 400 | 390 | 400 | 10,000 |
1997/02/24 | 392 | 400 | 392 | 400 | 16,000 |
1997/02/21 | 400 | 400 | 395 | 395 | 9,000 |
1997/02/20 | 380 | 400 | 375 | 400 | 11,000 |
1997/02/19 | 375 | 380 | 375 | 380 | 32,000 |
1997/02/18 | 390 | 390 | 371 | 371 | 18,000 |
1997/02/17 | 399 | 399 | 387 | 387 | 25,000 |
1997/02/14 | 399 | 400 | 399 | 400 | 5,000 |
1997/02/13 | 400 | 400 | 398 | 400 | 27,000 |
1997/02/12 | 400 | 400 | 400 | 400 | 6,000 |
1997/02/07 | 406 | 406 | 397 | 397 | 8,000 |
1997/02/06 | 408 | 408 | 408 | 408 | 3,000 |
1997/02/05 | 401 | 410 | 400 | 410 | 23,000 |
1997/02/04 | 410 | 410 | 406 | 406 | 22,000 |
1997/02/03 | 411 | 412 | 411 | 411 | 15,000 |
1997/01/31 | 410 | 413 | 410 | 413 | 20,000 |
1997/01/30 | 414 | 419 | 413 | 419 | 4,000 |
1997/01/29 | 411 | 412 | 411 | 412 | 28,000 |
1997/01/28 | 411 | 411 | 411 | 411 | 1,000 |
1997/01/27 | 411 | 411 | 411 | 411 | 5,000 |
1997/01/24 | 427 | 427 | 413 | 413 | 78,000 |
1997/01/23 | 417 | 417 | 417 | 417 | 3,000 |
1997/01/22 | 412 | 412 | 412 | 412 | 1,000 |
1997/01/21 | 416 | 416 | 410 | 410 | 9,000 |
1997/01/20 | 434 | 434 | 415 | 415 | 29,000 |
1997/01/17 | 416 | 424 | 416 | 424 | 27,000 |
1997/01/16 | 420 | 420 | 420 | 420 | 8,000 |
1997/01/14 | 411 | 420 | 411 | 420 | 10,000 |
1997/01/13 | 411 | 411 | 411 | 411 | 13,000 |
1997/01/10 | 412 | 412 | 411 | 411 | 15,000 |
1997/01/09 | 419 | 422 | 411 | 411 | 12,000 |
1997/01/08 | 420 | 420 | 418 | 419 | 11,000 |
1997/01/07 | 411 | 411 | 411 | 411 | 1,000 |
1997/01/06 | 405 | 405 | 405 | 405 | 4,000 |