5204 石塚硝子(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 570 | 571 | 570 | 570 | 12,000 | 5,428.57 |
| 1985-12-26 | 589 | 589 | 570 | 570 | 11,000 | 5,428.57 |
| 1985-12-25 | 570 | 570 | 570 | 570 | 12,000 | 5,428.57 |
| 1985-12-24 | 600 | 600 | 590 | 590 | 3,000 | 5,619.05 |
| 1985-12-21 | 590 | 609 | 590 | 609 | 3,000 | 5,800 |
| 1985-12-20 | 609 | 609 | 609 | 609 | 1,000 | 5,800 |
| 1985-12-19 | 597 | 600 | 595 | 600 | 21,000 | 5,714.29 |
| 1985-12-18 | 580 | 580 | 580 | 580 | 5,000 | 5,523.81 |
| 1985-12-17 | 597 | 597 | 597 | 597 | 1,000 | 5,685.71 |
| 1985-12-16 | 599 | 600 | 599 | 599 | 4,000 | 5,704.76 |
| 1985-12-13 | 610 | 610 | 600 | 600 | 9,000 | 5,714.29 |
| 1985-12-11 | 615 | 615 | 610 | 610 | 4,000 | 5,809.52 |
| 1985-12-10 | 619 | 619 | 619 | 619 | 5,000 | 5,895.24 |
| 1985-12-09 | 618 | 618 | 618 | 618 | 1,000 | 5,885.71 |
| 1985-12-06 | 619 | 619 | 618 | 618 | 4,000 | 5,885.71 |
| 1985-12-05 | 621 | 622 | 620 | 620 | 14,000 | 5,904.76 |
| 1985-12-04 | 629 | 630 | 620 | 620 | 14,000 | 5,904.76 |
| 1985-12-03 | 630 | 634 | 627 | 629 | 40,000 | 5,990.48 |
| 1985-12-02 | 595 | 620 | 595 | 620 | 15,000 | 5,904.76 |
| 1985-11-30 | 585 | 590 | 575 | 590 | 8,000 | 5,619.05 |
| 1985-11-29 | 575 | 580 | 575 | 580 | 6,000 | 5,523.81 |
| 1985-11-28 | 580 | 580 | 570 | 570 | 12,000 | 5,428.57 |
| 1985-11-27 | 575 | 575 | 565 | 575 | 16,000 | 5,476.19 |
| 1985-11-26 | 573 | 573 | 570 | 570 | 7,000 | 5,428.57 |
| 1985-11-25 | 573 | 573 | 551 | 572 | 28,000 | 5,447.62 |
| 1985-11-22 | 572 | 573 | 572 | 573 | 2,000 | 5,457.14 |
| 1985-11-21 | 572 | 573 | 572 | 573 | 3,000 | 5,457.14 |
| 1985-11-20 | 573 | 573 | 573 | 573 | 2,000 | 5,457.14 |
| 1985-11-19 | 570 | 570 | 570 | 570 | 3,000 | 5,428.57 |
| 1985-11-18 | 561 | 561 | 561 | 561 | 1,000 | 5,342.86 |
| 1985-11-16 | 570 | 570 | 565 | 565 | 2,000 | 5,380.95 |
| 1985-11-15 | 561 | 561 | 561 | 561 | 2,000 | 5,342.86 |
| 1985-11-14 | 570 | 573 | 560 | 560 | 3,000 | 5,333.33 |
| 1985-11-12 | 573 | 573 | 570 | 570 | 18,000 | 5,428.57 |
| 1985-11-11 | 575 | 575 | 570 | 573 | 5,000 | 5,457.14 |
| 1985-11-07 | 580 | 580 | 573 | 573 | 4,000 | 5,457.14 |
| 1985-11-06 | 600 | 600 | 600 | 600 | 6,000 | 5,714.29 |
| 1985-11-05 | 573 | 573 | 570 | 570 | 3,000 | 5,428.57 |
| 1985-11-02 | 580 | 580 | 571 | 571 | 2,000 | 5,438.10 |
| 1985-11-01 | 595 | 595 | 591 | 591 | 3,000 | 5,628.57 |
| 1985-10-31 | 591 | 600 | 591 | 600 | 21,000 | 5,714.29 |
| 1985-10-30 | 591 | 600 | 591 | 600 | 3,000 | 5,714.29 |
| 1985-10-29 | 596 | 596 | 596 | 596 | 3,000 | 5,676.19 |
| 1985-10-26 | 576 | 576 | 576 | 576 | 1,000 | 5,485.71 |
| 1985-10-25 | 572 | 575 | 572 | 575 | 4,000 | 5,476.19 |
| 1985-10-24 | 571 | 571 | 570 | 570 | 3,000 | 5,428.57 |
| 1985-10-23 | 570 | 570 | 570 | 570 | 6,000 | 5,428.57 |
| 1985-10-22 | 580 | 580 | 580 | 580 | 2,000 | 5,523.81 |
| 1985-10-21 | 590 | 590 | 580 | 580 | 3,000 | 5,523.81 |
| 1985-10-19 | 590 | 590 | 580 | 590 | 7,000 | 5,619.05 |
| 1985-10-18 | 590 | 590 | 590 | 590 | 6,000 | 5,619.05 |
| 1985-10-17 | 605 | 605 | 600 | 600 | 6,000 | 5,714.29 |
| 1985-10-16 | 615 | 615 | 605 | 609 | 10,000 | 5,800 |
| 1985-10-15 | 625 | 630 | 615 | 615 | 12,000 | 5,857.14 |
| 1985-10-14 | 620 | 625 | 620 | 622 | 8,000 | 5,923.81 |
| 1985-10-11 | 620 | 624 | 620 | 620 | 30,000 | 5,904.76 |
| 1985-10-09 | 608 | 629 | 608 | 615 | 87,000 | 5,857.14 |
| 1985-10-08 | 592 | 600 | 588 | 600 | 19,000 | 5,714.29 |
| 1985-10-07 | 570 | 570 | 567 | 568 | 17,000 | 5,409.52 |
| 1985-10-04 | 567 | 580 | 567 | 570 | 8,000 | 5,428.57 |
| 1985-10-03 | 564 | 570 | 564 | 565 | 10,000 | 5,380.95 |
| 1985-10-02 | 560 | 565 | 559 | 560 | 15,000 | 5,333.33 |
| 1985-10-01 | 565 | 565 | 560 | 560 | 22,000 | 5,333.33 |
| 1985-09-27 | 550 | 550 | 550 | 550 | 6,000 | 5,238.10 |
| 1985-09-25 | 580 | 580 | 580 | 580 | 5,000 | 5,523.81 |
| 1985-09-24 | 582 | 582 | 580 | 580 | 5,000 | 5,523.81 |
| 1985-09-20 | 590 | 590 | 582 | 582 | 34,000 | 5,542.86 |
| 1985-09-19 | 591 | 591 | 590 | 590 | 21,000 | 5,619.05 |
| 1985-09-18 | 591 | 591 | 591 | 591 | 1,000 | 5,628.57 |
| 1985-09-17 | 590 | 590 | 590 | 590 | 20,000 | 5,619.05 |
| 1985-09-13 | 582 | 590 | 582 | 590 | 10,000 | 5,619.05 |
| 1985-09-12 | 584 | 584 | 584 | 584 | 1,000 | 5,561.90 |
| 1985-09-10 | 582 | 582 | 582 | 582 | 3,000 | 5,542.86 |
| 1985-09-07 | 582 | 582 | 582 | 582 | 1,000 | 5,542.86 |
| 1985-09-06 | 582 | 582 | 582 | 582 | 3,000 | 5,542.86 |
| 1985-09-05 | 578 | 578 | 578 | 578 | 5,000 | 5,504.76 |
| 1985-09-04 | 595 | 595 | 578 | 578 | 13,000 | 5,504.76 |
| 1985-09-03 | 600 | 600 | 595 | 595 | 8,000 | 5,666.67 |
| 1985-09-02 | 600 | 600 | 600 | 600 | 5,000 | 5,714.29 |
| 1985-08-31 | 600 | 600 | 600 | 600 | 5,000 | 5,714.29 |
| 1985-08-30 | 590 | 590 | 590 | 590 | 4,000 | 5,619.05 |
| 1985-08-27 | 610 | 610 | 610 | 610 | 1,000 | 5,809.52 |
| 1985-08-26 | 610 | 610 | 609 | 609 | 2,000 | 5,800 |
| 1985-08-24 | 610 | 610 | 610 | 610 | 3,000 | 5,809.52 |
| 1985-08-23 | 620 | 620 | 620 | 620 | 2,000 | 5,904.76 |
| 1985-08-22 | 620 | 620 | 620 | 620 | 1,000 | 5,904.76 |
| 1985-08-21 | 610 | 615 | 610 | 615 | 13,000 | 5,857.14 |
| 1985-08-20 | 650 | 650 | 650 | 650 | 3,000 | 6,190.48 |
| 1985-08-19 | 655 | 655 | 655 | 655 | 3,000 | 6,238.10 |
| 1985-08-17 | 655 | 663 | 655 | 663 | 12,000 | 6,314.29 |
| 1985-08-16 | 650 | 663 | 650 | 655 | 58,000 | 6,238.10 |
| 1985-08-15 | 620 | 630 | 620 | 630 | 15,000 | 6,000 |
| 1985-08-14 | 620 | 620 | 620 | 620 | 2,000 | 5,904.76 |
| 1985-08-13 | 610 | 610 | 610 | 610 | 2,000 | 5,809.52 |
| 1985-08-12 | 605 | 610 | 605 | 610 | 2,000 | 5,809.52 |
| 1985-08-09 | 609 | 610 | 609 | 610 | 10,000 | 5,809.52 |
| 1985-08-08 | 609 | 609 | 609 | 609 | 1,000 | 5,800 |
| 1985-08-07 | 610 | 610 | 610 | 610 | 4,000 | 5,809.52 |
| 1985-08-05 | 610 | 610 | 610 | 610 | 1,000 | 5,809.52 |
| 1985-08-03 | 610 | 610 | 610 | 610 | 2,000 | 5,809.52 |
| 1985-08-02 | 613 | 615 | 610 | 610 | 4,000 | 5,809.52 |
| 1985-08-01 | 630 | 630 | 610 | 610 | 7,000 | 5,809.52 |
| 1985-07-31 | 615 | 615 | 610 | 610 | 6,000 | 5,809.52 |
| 1985-07-30 | 620 | 625 | 610 | 625 | 36,000 | 5,952.38 |
| 1985-07-29 | 625 | 630 | 625 | 625 | 47,000 | 5,952.38 |
| 1985-07-27 | 630 | 639 | 630 | 635 | 17,000 | 6,047.62 |
| 1985-07-26 | 630 | 630 | 630 | 630 | 18,000 | 6,000 |
| 1985-07-25 | 630 | 632 | 629 | 629 | 61,000 | 5,990.48 |
| 1985-07-24 | 630 | 630 | 620 | 625 | 74,000 | 5,952.38 |
| 1985-07-23 | 615 | 620 | 615 | 615 | 24,000 | 5,857.14 |
| 1985-07-22 | 615 | 615 | 615 | 615 | 5,000 | 5,857.14 |
| 1985-07-19 | 615 | 616 | 615 | 615 | 5,000 | 5,857.14 |
| 1985-07-18 | 617 | 620 | 615 | 615 | 24,000 | 5,857.14 |
| 1985-07-17 | 616 | 616 | 616 | 616 | 1,000 | 5,866.67 |
| 1985-07-16 | 615 | 615 | 615 | 615 | 10,000 | 5,857.14 |
| 1985-07-15 | 615 | 615 | 615 | 615 | 54,000 | 5,857.14 |
| 1985-07-12 | 615 | 620 | 615 | 615 | 17,000 | 5,857.14 |
| 1985-07-11 | 615 | 615 | 615 | 615 | 26,000 | 5,857.14 |
| 1985-07-10 | 619 | 620 | 617 | 620 | 13,000 | 5,904.76 |
| 1985-07-09 | 620 | 620 | 620 | 620 | 4,000 | 5,904.76 |
| 1985-07-08 | 620 | 620 | 620 | 620 | 11,000 | 5,904.76 |
| 1985-07-06 | 630 | 630 | 620 | 620 | 2,000 | 5,904.76 |
| 1985-07-04 | 640 | 640 | 640 | 640 | 2,000 | 6,095.24 |
| 1985-07-03 | 615 | 639 | 615 | 639 | 13,000 | 6,085.71 |
| 1985-07-02 | 630 | 639 | 625 | 625 | 11,000 | 5,952.38 |
| 1985-07-01 | 616 | 640 | 615 | 640 | 11,000 | 6,095.24 |
| 1985-06-29 | 623 | 623 | 615 | 615 | 10,000 | 5,857.14 |
| 1985-06-28 | 625 | 625 | 625 | 625 | 1,000 | 5,952.38 |
| 1985-06-27 | 630 | 630 | 630 | 630 | 2,000 | 6,000 |
| 1985-06-26 | 630 | 630 | 630 | 630 | 4,000 | 6,000 |
| 1985-06-25 | 620 | 620 | 619 | 619 | 7,000 | 5,895.24 |
| 1985-06-24 | 635 | 637 | 626 | 626 | 24,000 | 5,961.90 |
| 1985-06-19 | 665 | 665 | 665 | 665 | 3,000 | 6,333.33 |
| 1985-06-18 | 665 | 665 | 665 | 665 | 15,000 | 6,333.33 |
| 1985-06-15 | 675 | 675 | 675 | 675 | 2,000 | 6,428.57 |
| 1985-06-14 | 680 | 690 | 670 | 690 | 24,000 | 6,571.43 |
| 1985-06-13 | 676 | 679 | 670 | 679 | 35,000 | 6,466.67 |
| 1985-06-12 | 678 | 678 | 673 | 676 | 17,000 | 6,438.10 |
| 1985-06-10 | 647 | 647 | 647 | 647 | 1,000 | 6,161.90 |
| 1985-06-07 | 643 | 643 | 635 | 642 | 28,000 | 6,114.29 |
| 1985-06-06 | 635 | 636 | 635 | 636 | 3,000 | 6,057.14 |
| 1985-06-05 | 637 | 640 | 635 | 635 | 13,000 | 6,047.62 |
| 1985-06-04 | 616 | 640 | 616 | 637 | 15,000 | 6,066.67 |
| 1985-06-03 | 616 | 616 | 615 | 616 | 32,000 | 5,866.67 |
| 1985-05-31 | 615 | 615 | 615 | 615 | 13,000 | 5,857.14 |
| 1985-05-29 | 670 | 670 | 650 | 650 | 32,000 | 6,190.48 |
| 1985-05-28 | 675 | 675 | 660 | 660 | 10,000 | 6,285.71 |
| 1985-05-25 | 672 | 672 | 672 | 672 | 2,000 | 6,400 |
| 1985-05-24 | 665 | 665 | 661 | 663 | 4,000 | 6,314.29 |
| 1985-05-23 | 668 | 670 | 660 | 670 | 11,000 | 6,380.95 |
| 1985-05-21 | 674 | 674 | 660 | 660 | 7,000 | 6,285.71 |
| 1985-05-20 | 670 | 670 | 670 | 670 | 7,000 | 6,380.95 |
| 1985-05-18 | 681 | 681 | 680 | 680 | 12,000 | 6,476.19 |
| 1985-05-17 | 684 | 684 | 680 | 680 | 27,000 | 6,476.19 |
| 1985-05-16 | 705 | 705 | 694 | 694 | 47,000 | 6,609.52 |
| 1985-05-15 | 695 | 728 | 695 | 728 | 6,000 | 6,933.33 |
| 1985-05-14 | 695 | 695 | 695 | 695 | 7,000 | 6,619.05 |
| 1985-05-13 | 707 | 707 | 705 | 705 | 6,000 | 6,714.29 |
| 1985-05-10 | 705 | 706 | 705 | 706 | 9,000 | 6,723.81 |
| 1985-05-09 | 715 | 715 | 705 | 705 | 17,000 | 6,714.29 |
| 1985-05-04 | 715 | 715 | 715 | 715 | 13,000 | 6,809.52 |
| 1985-05-02 | 711 | 711 | 711 | 711 | 5,000 | 6,771.43 |
| 1985-05-01 | 710 | 710 | 710 | 710 | 8,000 | 6,761.90 |
| 1985-04-30 | 700 | 700 | 700 | 700 | 4,000 | 6,666.67 |
| 1985-04-26 | 690 | 699 | 689 | 699 | 88,000 | 6,657.14 |
| 1985-04-25 | 690 | 690 | 690 | 690 | 1,000 | 6,571.43 |
| 1985-04-24 | 681 | 681 | 681 | 681 | 1,000 | 6,485.71 |
| 1985-04-23 | 690 | 690 | 670 | 670 | 6,000 | 6,380.95 |
| 1985-04-22 | 695 | 696 | 690 | 690 | 7,000 | 6,571.43 |
| 1985-04-20 | 689 | 690 | 689 | 690 | 4,000 | 6,571.43 |
| 1985-04-19 | 697 | 697 | 690 | 690 | 30,000 | 6,571.43 |
| 1985-04-18 | 687 | 687 | 687 | 687 | 7,000 | 6,542.86 |
| 1985-04-17 | 698 | 698 | 697 | 697 | 5,000 | 6,638.10 |
| 1985-04-15 | 708 | 710 | 700 | 708 | 18,000 | 6,742.86 |
| 1985-04-12 | 699 | 709 | 699 | 709 | 17,000 | 6,752.38 |
| 1985-04-11 | 730 | 730 | 709 | 709 | 14,000 | 6,752.38 |
| 1985-04-10 | 726 | 726 | 726 | 726 | 6,000 | 6,914.29 |
| 1985-04-09 | 706 | 706 | 706 | 706 | 5,000 | 6,723.81 |
| 1985-04-04 | 736 | 736 | 736 | 736 | 3,000 | 7,009.52 |
| 1985-04-03 | 739 | 740 | 739 | 740 | 2,000 | 7,047.62 |
| 1985-04-02 | 740 | 740 | 740 | 740 | 6,000 | 7,047.62 |
| 1985-03-29 | 741 | 741 | 741 | 741 | 2,000 | 7,057.14 |
| 1985-03-26 | 768 | 768 | 768 | 768 | 3,000 | 7,314.29 |
| 1985-03-22 | 770 | 770 | 770 | 770 | 2,000 | 7,333.33 |
| 1985-03-20 | 771 | 771 | 770 | 770 | 4,000 | 7,333.33 |
| 1985-03-19 | 771 | 775 | 771 | 771 | 9,000 | 7,342.86 |
| 1985-03-16 | 771 | 771 | 770 | 770 | 20,000 | 7,333.33 |
| 1985-03-15 | 790 | 809 | 790 | 809 | 80,000 | 7,004.33 |
| 1985-03-14 | 805 | 813 | 800 | 800 | 68,000 | 6,926.41 |
| 1985-03-13 | 814 | 814 | 810 | 810 | 33,000 | 7,012.99 |
| 1985-03-12 | 816 | 816 | 814 | 815 | 24,000 | 7,056.28 |
| 1985-03-11 | 820 | 820 | 815 | 815 | 21,000 | 7,056.28 |
| 1985-03-08 | 804 | 820 | 804 | 820 | 9,000 | 7,099.57 |
| 1985-03-07 | 801 | 808 | 801 | 801 | 16,000 | 6,935.06 |
| 1985-03-06 | 799 | 800 | 798 | 800 | 36,000 | 6,926.41 |
| 1985-03-05 | 820 | 821 | 820 | 820 | 32,000 | 7,099.57 |
| 1985-03-04 | 831 | 831 | 830 | 830 | 19,000 | 7,186.15 |
| 1985-03-02 | 850 | 850 | 841 | 841 | 68,000 | 7,281.39 |
| 1985-03-01 | 835 | 850 | 834 | 850 | 166,000 | 7,359.31 |
| 1985-02-28 | 833 | 839 | 833 | 834 | 41,000 | 7,220.78 |
| 1985-02-27 | 833 | 840 | 830 | 840 | 56,000 | 7,272.73 |
| 1985-02-26 | 840 | 841 | 831 | 833 | 73,000 | 7,212.12 |
| 1985-02-25 | 839 | 845 | 839 | 844 | 63,000 | 7,307.36 |
| 1985-02-23 | 840 | 840 | 835 | 840 | 63,000 | 7,272.73 |
| 1985-02-22 | 830 | 840 | 830 | 835 | 64,000 | 7,229.44 |
| 1985-02-21 | 840 | 844 | 830 | 830 | 128,000 | 7,186.15 |
| 1985-02-20 | 835 | 850 | 835 | 840 | 155,000 | 7,272.73 |
| 1985-02-19 | 802 | 818 | 800 | 818 | 50,000 | 7,082.25 |
| 1985-02-18 | 805 | 805 | 800 | 800 | 26,000 | 6,926.41 |
| 1985-02-16 | 800 | 800 | 800 | 800 | 15,000 | 6,926.41 |
| 1985-02-15 | 790 | 805 | 790 | 790 | 31,000 | 6,839.83 |
| 1985-02-14 | 790 | 790 | 780 | 781 | 8,000 | 6,761.90 |
| 1985-02-13 | 780 | 790 | 775 | 790 | 18,000 | 6,839.83 |
| 1985-02-12 | 789 | 790 | 785 | 785 | 33,000 | 6,796.54 |
| 1985-02-08 | 790 | 790 | 780 | 790 | 37,000 | 6,839.83 |
| 1985-02-07 | 795 | 795 | 790 | 790 | 30,000 | 6,839.83 |
| 1985-02-06 | 781 | 800 | 781 | 800 | 37,000 | 6,926.41 |
| 1985-02-05 | 777 | 780 | 777 | 780 | 64,000 | 6,753.25 |
| 1985-02-04 | 777 | 777 | 777 | 777 | 20,000 | 6,727.27 |
| 1985-02-01 | 791 | 791 | 785 | 785 | 43,000 | 6,796.54 |
| 1985-01-31 | 795 | 795 | 790 | 790 | 66,000 | 6,839.83 |
| 1985-01-30 | 790 | 794 | 789 | 790 | 14,000 | 6,839.83 |
| 1985-01-29 | 790 | 800 | 790 | 790 | 33,000 | 6,839.83 |
| 1985-01-28 | 780 | 802 | 780 | 800 | 12,000 | 6,926.41 |
| 1985-01-26 | 775 | 775 | 775 | 775 | 20,000 | 6,709.96 |
| 1985-01-25 | 771 | 775 | 765 | 765 | 22,000 | 6,623.38 |
| 1985-01-24 | 775 | 775 | 771 | 771 | 52,000 | 6,675.32 |
| 1985-01-23 | 771 | 780 | 770 | 780 | 53,000 | 6,753.25 |
| 1985-01-22 | 775 | 780 | 770 | 770 | 67,000 | 6,666.67 |
| 1985-01-21 | 780 | 780 | 779 | 779 | 13,000 | 6,744.59 |
| 1985-01-19 | 779 | 785 | 779 | 779 | 18,000 | 6,744.59 |
| 1985-01-18 | 781 | 785 | 780 | 780 | 24,000 | 6,753.25 |
| 1985-01-17 | 785 | 789 | 785 | 785 | 54,000 | 6,796.54 |
| 1985-01-16 | 790 | 796 | 785 | 785 | 32,000 | 6,796.54 |
| 1985-01-14 | 788 | 798 | 785 | 798 | 42,000 | 6,909.09 |
| 1985-01-11 | 786 | 800 | 786 | 790 | 34,000 | 6,839.83 |
| 1985-01-10 | 788 | 790 | 785 | 787 | 34,000 | 6,813.85 |
| 1985-01-09 | 791 | 791 | 788 | 788 | 41,000 | 6,822.51 |
| 1985-01-08 | 785 | 788 | 785 | 788 | 19,000 | 6,822.51 |
| 1985-01-07 | 770 | 785 | 770 | 785 | 37,000 | 6,796.54 |
| 1985-01-04 | 800 | 800 | 795 | 795 | 9,000 | 6,883.12 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1986-03-17]1株→1.05株 [1985-03-16]1株→1.1株