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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/29 | 220 | 220 | 220 | 220 | 7,000 |
1998/12/28 | 222 | 225 | 222 | 225 | 6,000 |
1998/12/25 | 239 | 239 | 239 | 239 | 1,000 |
1998/12/24 | 239 | 239 | 238 | 238 | 10,000 |
1998/12/22 | 221 | 221 | 221 | 221 | 5,000 |
1998/12/21 | 243 | 243 | 220 | 220 | 3,000 |
1998/12/18 | 243 | 243 | 243 | 243 | 5,000 |
1998/12/17 | 250 | 250 | 243 | 243 | 3,000 |
1998/12/16 | 249 | 249 | 249 | 249 | 1,000 |
1998/12/15 | 250 | 250 | 250 | 250 | 1,000 |
1998/12/14 | 246 | 247 | 243 | 247 | 4,000 |
1998/12/11 | 245 | 246 | 245 | 246 | 11,000 |
1998/12/10 | 248 | 255 | 248 | 255 | 5,000 |
1998/12/09 | 250 | 250 | 250 | 250 | 4,000 |
1998/12/08 | 252 | 253 | 252 | 253 | 2,000 |
1998/12/04 | 253 | 253 | 253 | 253 | 1,000 |
1998/12/03 | 255 | 259 | 253 | 253 | 8,000 |
1998/12/02 | 261 | 261 | 255 | 255 | 5,000 |
1998/12/01 | 260 | 275 | 260 | 260 | 10,000 |
1998/11/30 | 270 | 270 | 260 | 265 | 27,000 |
1998/11/27 | 265 | 265 | 260 | 263 | 9,000 |
1998/11/26 | 252 | 267 | 252 | 255 | 5,000 |
1998/11/25 | 270 | 270 | 269 | 269 | 7,000 |
1998/11/24 | 270 | 270 | 269 | 269 | 3,000 |
1998/11/20 | 250 | 256 | 250 | 255 | 13,000 |
1998/11/19 | 270 | 270 | 270 | 270 | 17,000 |
1998/11/18 | 260 | 260 | 260 | 260 | 4,000 |
1998/11/17 | 250 | 260 | 250 | 250 | 4,000 |
1998/11/16 | 249 | 249 | 249 | 249 | 1,000 |
1998/11/12 | 244 | 248 | 244 | 248 | 4,000 |
1998/11/11 | 244 | 250 | 240 | 240 | 11,000 |
1998/11/06 | 269 | 269 | 269 | 269 | 1,000 |
1998/11/05 | 257 | 257 | 250 | 250 | 5,000 |
1998/11/04 | 255 | 258 | 255 | 257 | 9,000 |
1998/11/02 | 255 | 255 | 255 | 255 | 1,000 |
1998/10/30 | 255 | 255 | 255 | 255 | 13,000 |
1998/10/26 | 275 | 275 | 275 | 275 | 9,000 |
1998/10/23 | 260 | 261 | 250 | 250 | 10,000 |
1998/10/22 | 275 | 275 | 261 | 261 | 9,000 |
1998/10/21 | 261 | 265 | 260 | 262 | 5,000 |
1998/10/20 | 260 | 270 | 260 | 270 | 10,000 |
1998/10/19 | 270 | 270 | 260 | 260 | 3,000 |
1998/10/16 | 270 | 270 | 260 | 270 | 5,000 |
1998/10/15 | 272 | 272 | 270 | 270 | 3,000 |
1998/10/14 | 272 | 272 | 272 | 272 | 1,000 |
1998/10/13 | 277 | 277 | 260 | 260 | 5,000 |
1998/10/12 | 250 | 280 | 249 | 278 | 10,000 |
1998/10/09 | 239 | 249 | 239 | 249 | 19,000 |
1998/10/08 | 254 | 269 | 254 | 259 | 15,000 |
1998/10/07 | 232 | 254 | 232 | 254 | 9,000 |
1998/10/06 | 241 | 248 | 240 | 240 | 6,000 |
1998/10/05 | 258 | 258 | 249 | 249 | 3,000 |
1998/10/02 | 226 | 226 | 225 | 225 | 20,000 |
1998/10/01 | 261 | 269 | 250 | 260 | 23,000 |
1998/09/30 | 275 | 275 | 260 | 260 | 17,000 |
1998/09/29 | 285 | 285 | 275 | 275 | 3,000 |
1998/09/28 | 280 | 285 | 265 | 285 | 9,000 |
1998/09/25 | 284 | 284 | 280 | 280 | 3,000 |
1998/09/24 | 275 | 285 | 275 | 285 | 23,000 |
1998/09/22 | 260 | 275 | 260 | 275 | 2,000 |
1998/09/21 | 280 | 280 | 260 | 260 | 29,000 |
1998/09/18 | 266 | 266 | 260 | 260 | 14,000 |
1998/09/17 | 271 | 271 | 269 | 269 | 15,000 |
1998/09/16 | 270 | 270 | 270 | 270 | 3,000 |
1998/09/14 | 266 | 290 | 266 | 266 | 8,000 |
1998/09/11 | 289 | 289 | 265 | 265 | 21,000 |
1998/09/10 | 284 | 284 | 284 | 284 | 3,000 |
1998/09/09 | 292 | 292 | 265 | 265 | 12,000 |
1998/09/08 | 264 | 265 | 262 | 262 | 11,000 |
1998/09/07 | 260 | 260 | 250 | 259 | 9,000 |
1998/09/04 | 260 | 260 | 260 | 260 | 4,000 |
1998/09/03 | 275 | 275 | 270 | 270 | 12,000 |
1998/09/02 | 275 | 275 | 275 | 275 | 3,000 |
1998/09/01 | 274 | 274 | 250 | 270 | 11,000 |
1998/08/31 | 250 | 275 | 250 | 275 | 5,000 |
1998/08/28 | 265 | 265 | 260 | 260 | 13,000 |
1998/08/27 | 280 | 280 | 270 | 275 | 9,000 |
1998/08/26 | 289 | 289 | 289 | 289 | 5,000 |
1998/08/25 | 275 | 287 | 275 | 287 | 2,000 |
1998/08/24 | 276 | 288 | 276 | 288 | 3,000 |
1998/08/21 | 270 | 271 | 270 | 270 | 5,000 |
1998/08/20 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/19 | 290 | 290 | 265 | 265 | 5,000 |
1998/08/18 | 291 | 291 | 290 | 290 | 4,000 |
1998/08/17 | 275 | 275 | 271 | 271 | 13,000 |
1998/08/14 | 273 | 273 | 273 | 273 | 1,000 |
1998/08/13 | 270 | 275 | 270 | 273 | 4,000 |
1998/08/12 | 275 | 280 | 270 | 270 | 15,000 |
1998/08/11 | 300 | 300 | 280 | 280 | 15,000 |
1998/08/10 | 301 | 301 | 300 | 300 | 7,000 |
1998/08/07 | 310 | 310 | 301 | 301 | 15,000 |
1998/08/06 | 318 | 318 | 310 | 310 | 5,000 |
1998/08/05 | 319 | 319 | 310 | 318 | 10,000 |
1998/08/04 | 310 | 310 | 305 | 306 | 5,000 |
1998/08/03 | 320 | 320 | 300 | 300 | 17,000 |
1998/07/31 | 329 | 329 | 320 | 320 | 20,000 |
1998/07/30 | 320 | 325 | 320 | 320 | 17,000 |
1998/07/29 | 310 | 320 | 310 | 320 | 24,000 |
1998/07/28 | 320 | 320 | 310 | 310 | 5,000 |
1998/07/27 | 328 | 329 | 318 | 318 | 10,000 |
1998/07/24 | 329 | 329 | 328 | 328 | 6,000 |
1998/07/23 | 316 | 320 | 316 | 318 | 17,000 |
1998/07/22 | 320 | 321 | 316 | 316 | 19,000 |
1998/07/21 | 340 | 340 | 330 | 330 | 28,000 |
1998/07/17 | 327 | 340 | 323 | 336 | 69,000 |
1998/07/16 | 320 | 325 | 315 | 320 | 66,000 |
1998/07/15 | 315 | 316 | 303 | 303 | 8,000 |
1998/07/14 | 318 | 318 | 312 | 316 | 11,000 |
1998/07/13 | 285 | 309 | 285 | 309 | 15,000 |
1998/07/10 | 310 | 315 | 300 | 300 | 39,000 |
1998/07/09 | 320 | 330 | 311 | 315 | 110,000 |
1998/07/08 | 300 | 315 | 297 | 315 | 34,000 |
1998/07/07 | 303 | 310 | 295 | 295 | 94,000 |
1998/07/06 | 280 | 300 | 271 | 300 | 111,000 |
1998/07/03 | 273 | 280 | 265 | 280 | 13,000 |
1998/07/02 | 275 | 278 | 271 | 271 | 42,000 |
1998/07/01 | 260 | 275 | 260 | 275 | 26,000 |
1998/06/30 | 258 | 265 | 253 | 265 | 18,000 |
1998/06/29 | 255 | 270 | 255 | 265 | 14,000 |
1998/06/26 | 255 | 255 | 250 | 255 | 13,000 |
1998/06/25 | 260 | 260 | 256 | 256 | 2,000 |
1998/06/24 | 270 | 270 | 265 | 265 | 17,000 |
1998/06/23 | 264 | 265 | 261 | 265 | 8,000 |
1998/06/22 | 257 | 265 | 256 | 265 | 5,000 |
1998/06/19 | 270 | 270 | 255 | 255 | 9,000 |
1998/06/18 | 269 | 280 | 265 | 280 | 29,000 |
1998/06/17 | 243 | 244 | 243 | 244 | 4,000 |
1998/06/16 | 240 | 242 | 240 | 242 | 11,000 |
1998/06/15 | 252 | 252 | 241 | 241 | 5,000 |
1998/06/12 | 267 | 267 | 260 | 260 | 16,000 |
1998/06/11 | 255 | 255 | 252 | 252 | 5,000 |
1998/06/10 | 258 | 260 | 258 | 258 | 4,000 |
1998/06/09 | 270 | 270 | 270 | 270 | 2,000 |
1998/06/08 | 270 | 270 | 270 | 270 | 6,000 |
1998/06/05 | 260 | 270 | 260 | 269 | 7,000 |
1998/06/04 | 260 | 270 | 258 | 270 | 20,000 |
1998/06/03 | 270 | 270 | 265 | 265 | 20,000 |
1998/06/02 | 270 | 272 | 266 | 270 | 17,000 |
1998/06/01 | 258 | 275 | 258 | 270 | 46,000 |
1998/05/29 | 254 | 260 | 254 | 258 | 7,000 |
1998/05/28 | 254 | 254 | 254 | 254 | 4,000 |
1998/05/27 | 258 | 268 | 258 | 259 | 22,000 |
1998/05/26 | 255 | 258 | 250 | 258 | 20,000 |
1998/05/25 | 225 | 250 | 225 | 250 | 4,000 |
1998/05/22 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/20 | 235 | 240 | 235 | 236 | 4,000 |
1998/05/19 | 236 | 236 | 236 | 236 | 1,000 |
1998/05/18 | 245 | 245 | 235 | 235 | 8,000 |
1998/05/15 | 226 | 231 | 226 | 231 | 4,000 |
1998/05/14 | 227 | 227 | 218 | 218 | 11,000 |
1998/05/12 | 215 | 228 | 215 | 228 | 2,000 |
1998/05/11 | 215 | 225 | 215 | 225 | 2,000 |
1998/05/07 | 218 | 218 | 218 | 218 | 2,000 |
1998/05/06 | 230 | 230 | 230 | 230 | 2,000 |
1998/05/01 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/30 | 218 | 220 | 218 | 220 | 7,000 |
1998/04/28 | 225 | 225 | 220 | 220 | 12,000 |
1998/04/27 | 221 | 221 | 221 | 221 | 3,000 |
1998/04/24 | 238 | 240 | 236 | 236 | 13,000 |
1998/04/23 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/22 | 238 | 238 | 220 | 229 | 8,000 |
1998/04/21 | 227 | 240 | 227 | 240 | 6,000 |
1998/04/20 | 225 | 225 | 225 | 225 | 1,000 |
1998/04/17 | 239 | 239 | 225 | 225 | 7,000 |
1998/04/16 | 230 | 240 | 230 | 240 | 3,000 |
1998/04/15 | 241 | 241 | 230 | 230 | 12,000 |
1998/04/13 | 231 | 241 | 231 | 231 | 11,000 |
1998/04/10 | 231 | 231 | 231 | 231 | 4,000 |
1998/04/09 | 231 | 231 | 231 | 231 | 1,000 |
1998/04/08 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/07 | 218 | 218 | 218 | 218 | 4,000 |
1998/04/06 | 210 | 210 | 207 | 207 | 6,000 |
1998/04/03 | 219 | 219 | 205 | 205 | 14,000 |
1998/04/02 | 230 | 230 | 205 | 205 | 16,000 |
1998/04/01 | 245 | 245 | 235 | 235 | 8,000 |
1998/03/31 | 246 | 252 | 240 | 240 | 7,000 |
1998/03/30 | 255 | 255 | 246 | 246 | 4,000 |
1998/03/26 | 259 | 259 | 259 | 259 | 2,000 |
1998/03/25 | 255 | 255 | 240 | 255 | 28,000 |
1998/03/24 | 245 | 245 | 240 | 240 | 13,000 |
1998/03/23 | 249 | 249 | 245 | 245 | 13,000 |
1998/03/20 | 249 | 249 | 240 | 240 | 15,000 |
1998/03/19 | 245 | 255 | 245 | 250 | 15,000 |
1998/03/18 | 253 | 259 | 245 | 258 | 12,000 |
1998/03/17 | 246 | 250 | 240 | 248 | 33,000 |
1998/03/16 | 269 | 269 | 255 | 255 | 18,000 |
1998/03/13 | 239 | 244 | 239 | 244 | 11,000 |
1998/03/12 | 255 | 255 | 255 | 255 | 9,000 |
1998/03/11 | 255 | 255 | 255 | 255 | 2,000 |
1998/03/10 | 250 | 250 | 246 | 246 | 3,000 |
1998/03/09 | 246 | 250 | 240 | 240 | 10,000 |
1998/03/05 | 260 | 260 | 250 | 250 | 9,000 |
1998/03/04 | 275 | 275 | 265 | 265 | 2,000 |
1998/03/03 | 266 | 266 | 265 | 265 | 4,000 |
1998/03/02 | 256 | 265 | 256 | 265 | 8,000 |
1998/02/27 | 264 | 264 | 250 | 250 | 16,000 |
1998/02/26 | 257 | 257 | 250 | 250 | 6,000 |
1998/02/25 | 260 | 260 | 259 | 259 | 7,000 |
1998/02/24 | 257 | 257 | 250 | 250 | 5,000 |
1998/02/23 | 257 | 257 | 257 | 257 | 3,000 |
1998/02/20 | 236 | 242 | 236 | 242 | 6,000 |
1998/02/19 | 232 | 247 | 232 | 247 | 6,000 |
1998/02/18 | 260 | 260 | 252 | 252 | 14,000 |
1998/02/17 | 260 | 260 | 260 | 260 | 2,000 |
1998/02/16 | 277 | 277 | 276 | 276 | 4,000 |
1998/02/13 | 283 | 283 | 265 | 280 | 5,000 |
1998/02/12 | 290 | 295 | 290 | 293 | 12,000 |
1998/02/10 | 275 | 280 | 256 | 280 | 44,000 |
1998/02/09 | 255 | 270 | 255 | 270 | 30,000 |
1998/02/06 | 235 | 254 | 235 | 254 | 11,000 |
1998/02/05 | 233 | 234 | 231 | 234 | 4,000 |
1998/02/04 | 234 | 234 | 234 | 234 | 1,000 |
1998/02/03 | 239 | 239 | 239 | 239 | 1,000 |
1998/02/02 | 240 | 240 | 239 | 239 | 2,000 |
1998/01/30 | 240 | 240 | 220 | 220 | 17,000 |
1998/01/29 | 225 | 225 | 219 | 219 | 12,000 |
1998/01/28 | 259 | 260 | 259 | 260 | 22,000 |
1998/01/27 | 265 | 265 | 260 | 263 | 10,000 |
1998/01/26 | 260 | 260 | 260 | 260 | 8,000 |
1998/01/23 | 220 | 227 | 220 | 227 | 9,000 |
1998/01/22 | 221 | 222 | 221 | 221 | 6,000 |
1998/01/21 | 220 | 235 | 220 | 225 | 5,000 |
1998/01/20 | 200 | 211 | 200 | 211 | 6,000 |
1998/01/19 | 193 | 203 | 193 | 203 | 10,000 |
1998/01/16 | 166 | 168 | 166 | 168 | 2,000 |
1998/01/14 | 160 | 160 | 160 | 160 | 3,000 |
1998/01/13 | 153 | 158 | 153 | 157 | 18,000 |
1998/01/12 | 160 | 160 | 154 | 155 | 6,000 |
1998/01/09 | 160 | 163 | 160 | 160 | 12,000 |
1998/01/08 | 180 | 180 | 170 | 170 | 16,000 |
1998/01/07 | 185 | 185 | 180 | 180 | 12,000 |
1998/01/06 | 190 | 190 | 188 | 190 | 16,000 |
1998/01/05 | 190 | 190 | 190 | 190 | 3,000 |