5204 石塚硝子(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 530 | 551 | 530 | 551 | 7,000 | 5,510 |
| 1986-12-26 | 522 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1986-12-24 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1986-12-23 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1986-12-19 | 520 | 540 | 520 | 521 | 9,000 | 5,210 |
| 1986-12-18 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1986-12-17 | 549 | 549 | 549 | 549 | 20,000 | 5,490 |
| 1986-12-15 | 560 | 560 | 558 | 558 | 9,000 | 5,580 |
| 1986-12-10 | 560 | 568 | 558 | 560 | 8,000 | 5,600 |
| 1986-12-09 | 570 | 580 | 558 | 558 | 31,000 | 5,580 |
| 1986-12-08 | 562 | 580 | 560 | 580 | 20,000 | 5,800 |
| 1986-12-06 | 553 | 553 | 550 | 552 | 10,000 | 5,520 |
| 1986-12-05 | 565 | 565 | 550 | 550 | 6,000 | 5,500 |
| 1986-12-03 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1986-12-02 | 550 | 570 | 550 | 570 | 3,000 | 5,700 |
| 1986-12-01 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1986-11-29 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1986-11-28 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 1986-11-27 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1986-11-22 | 531 | 545 | 531 | 545 | 6,000 | 5,450 |
| 1986-11-21 | 530 | 530 | 516 | 516 | 6,000 | 5,160 |
| 1986-11-20 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1986-11-19 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1986-11-18 | 517 | 535 | 517 | 535 | 11,000 | 5,350 |
| 1986-11-17 | 536 | 536 | 529 | 529 | 5,000 | 5,290 |
| 1986-11-14 | 536 | 536 | 536 | 536 | 5,000 | 5,360 |
| 1986-11-13 | 538 | 538 | 537 | 537 | 6,000 | 5,370 |
| 1986-11-12 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1986-11-11 | 536 | 536 | 515 | 515 | 4,000 | 5,150 |
| 1986-11-10 | 520 | 536 | 519 | 536 | 22,000 | 5,360 |
| 1986-11-07 | 520 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1986-11-06 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1986-11-05 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1986-11-04 | 510 | 520 | 510 | 520 | 8,000 | 5,200 |
| 1986-10-31 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1986-10-30 | 510 | 520 | 500 | 520 | 14,000 | 5,200 |
| 1986-10-29 | 505 | 515 | 500 | 515 | 9,000 | 5,150 |
| 1986-10-28 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1986-10-27 | 508 | 509 | 508 | 509 | 2,000 | 5,090 |
| 1986-10-25 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1986-10-24 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1986-10-23 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1986-10-22 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1986-10-21 | 505 | 520 | 505 | 520 | 3,000 | 5,200 |
| 1986-10-15 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1986-10-14 | 511 | 511 | 505 | 511 | 4,000 | 5,110 |
| 1986-10-13 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1986-10-09 | 512 | 521 | 512 | 517 | 14,000 | 5,170 |
| 1986-10-08 | 520 | 520 | 505 | 505 | 9,000 | 5,050 |
| 1986-10-07 | 520 | 530 | 520 | 530 | 10,000 | 5,300 |
| 1986-10-04 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1986-10-02 | 540 | 555 | 520 | 520 | 12,000 | 5,200 |
| 1986-10-01 | 540 | 570 | 540 | 560 | 19,000 | 5,600 |
| 1986-09-25 | 623 | 623 | 605 | 613 | 14,000 | 6,130 |
| 1986-09-24 | 595 | 630 | 595 | 630 | 82,000 | 6,300 |
| 1986-09-22 | 599 | 600 | 595 | 600 | 24,000 | 6,000 |
| 1986-09-19 | 588 | 600 | 588 | 600 | 25,000 | 6,000 |
| 1986-09-18 | 560 | 580 | 560 | 580 | 13,000 | 5,800 |
| 1986-09-17 | 530 | 560 | 530 | 560 | 8,000 | 5,600 |
| 1986-09-16 | 550 | 551 | 549 | 550 | 18,000 | 5,500 |
| 1986-09-11 | 585 | 590 | 580 | 580 | 10,000 | 5,800 |
| 1986-09-10 | 570 | 580 | 570 | 580 | 9,000 | 5,800 |
| 1986-09-09 | 580 | 580 | 570 | 570 | 5,000 | 5,700 |
| 1986-09-08 | 570 | 570 | 570 | 570 | 13,000 | 5,700 |
| 1986-09-06 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1986-09-05 | 572 | 580 | 572 | 580 | 6,000 | 5,800 |
| 1986-09-02 | 571 | 572 | 570 | 570 | 6,000 | 5,700 |
| 1986-09-01 | 572 | 572 | 570 | 570 | 7,000 | 5,700 |
| 1986-08-30 | 572 | 573 | 570 | 570 | 5,000 | 5,700 |
| 1986-08-29 | 585 | 585 | 570 | 570 | 7,000 | 5,700 |
| 1986-08-28 | 580 | 590 | 572 | 572 | 5,000 | 5,720 |
| 1986-08-27 | 570 | 571 | 569 | 571 | 16,000 | 5,710 |
| 1986-08-26 | 590 | 590 | 575 | 575 | 6,000 | 5,750 |
| 1986-08-25 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1986-08-23 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1986-08-22 | 580 | 590 | 580 | 590 | 15,000 | 5,900 |
| 1986-08-21 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1986-08-19 | 591 | 591 | 580 | 580 | 14,000 | 5,800 |
| 1986-08-18 | 583 | 586 | 583 | 586 | 10,000 | 5,860 |
| 1986-08-15 | 582 | 582 | 581 | 581 | 5,000 | 5,810 |
| 1986-08-14 | 581 | 582 | 581 | 582 | 5,000 | 5,820 |
| 1986-08-13 | 581 | 581 | 580 | 581 | 6,000 | 5,810 |
| 1986-08-12 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1986-08-11 | 598 | 598 | 580 | 580 | 2,000 | 5,800 |
| 1986-08-07 | 598 | 600 | 585 | 600 | 16,000 | 6,000 |
| 1986-08-06 | 600 | 600 | 598 | 598 | 5,000 | 5,980 |
| 1986-08-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1986-08-04 | 596 | 597 | 576 | 576 | 21,000 | 5,760 |
| 1986-08-01 | 625 | 635 | 625 | 635 | 47,000 | 6,350 |
| 1986-07-31 | 605 | 605 | 605 | 605 | 9,000 | 6,050 |
| 1986-07-30 | 626 | 635 | 626 | 635 | 20,000 | 6,350 |
| 1986-07-29 | 636 | 636 | 636 | 636 | 25,000 | 6,360 |
| 1986-07-28 | 607 | 607 | 606 | 606 | 28,000 | 6,060 |
| 1986-07-26 | 615 | 615 | 606 | 606 | 6,000 | 6,060 |
| 1986-07-25 | 619 | 620 | 605 | 605 | 10,000 | 6,050 |
| 1986-07-24 | 624 | 624 | 619 | 619 | 11,000 | 6,190 |
| 1986-07-23 | 640 | 651 | 620 | 622 | 24,000 | 6,220 |
| 1986-07-22 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1986-07-21 | 670 | 670 | 644 | 650 | 61,000 | 6,500 |
| 1986-07-18 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1986-07-17 | 645 | 660 | 640 | 640 | 56,000 | 6,400 |
| 1986-07-16 | 680 | 681 | 645 | 645 | 28,000 | 6,450 |
| 1986-07-15 | 661 | 661 | 660 | 660 | 9,000 | 6,600 |
| 1986-07-14 | 661 | 672 | 655 | 656 | 49,000 | 6,560 |
| 1986-07-11 | 686 | 690 | 660 | 680 | 74,000 | 6,800 |
| 1986-07-10 | 689 | 708 | 685 | 685 | 156,000 | 6,850 |
| 1986-07-09 | 662 | 689 | 661 | 675 | 307,000 | 6,750 |
| 1986-07-08 | 662 | 664 | 650 | 660 | 38,000 | 6,600 |
| 1986-07-07 | 640 | 660 | 640 | 656 | 82,000 | 6,560 |
| 1986-07-05 | 631 | 641 | 630 | 641 | 32,000 | 6,410 |
| 1986-07-04 | 642 | 642 | 630 | 630 | 50,000 | 6,300 |
| 1986-07-03 | 649 | 650 | 640 | 641 | 48,000 | 6,410 |
| 1986-07-02 | 637 | 649 | 628 | 649 | 38,000 | 6,490 |
| 1986-07-01 | 625 | 650 | 625 | 627 | 55,000 | 6,270 |
| 1986-06-30 | 621 | 625 | 621 | 625 | 8,000 | 6,250 |
| 1986-06-28 | 620 | 620 | 620 | 620 | 25,000 | 6,200 |
| 1986-06-27 | 635 | 635 | 620 | 620 | 28,000 | 6,200 |
| 1986-06-26 | 638 | 640 | 630 | 635 | 13,000 | 6,350 |
| 1986-06-25 | 631 | 640 | 631 | 639 | 5,000 | 6,390 |
| 1986-06-24 | 640 | 640 | 626 | 630 | 11,000 | 6,300 |
| 1986-06-23 | 623 | 623 | 622 | 622 | 5,000 | 6,220 |
| 1986-06-21 | 616 | 620 | 616 | 620 | 7,000 | 6,200 |
| 1986-06-20 | 610 | 614 | 605 | 614 | 43,000 | 6,140 |
| 1986-06-19 | 610 | 611 | 610 | 610 | 34,000 | 6,100 |
| 1986-06-18 | 610 | 610 | 610 | 610 | 16,000 | 6,100 |
| 1986-06-17 | 615 | 615 | 610 | 610 | 13,000 | 6,100 |
| 1986-06-16 | 610 | 614 | 606 | 614 | 13,000 | 6,140 |
| 1986-06-13 | 610 | 613 | 606 | 606 | 20,000 | 6,060 |
| 1986-06-12 | 613 | 613 | 610 | 613 | 10,000 | 6,130 |
| 1986-06-11 | 610 | 614 | 608 | 614 | 13,000 | 6,140 |
| 1986-06-10 | 613 | 614 | 606 | 610 | 19,000 | 6,100 |
| 1986-06-09 | 619 | 619 | 610 | 614 | 18,000 | 6,140 |
| 1986-06-07 | 605 | 619 | 605 | 619 | 10,000 | 6,190 |
| 1986-06-06 | 607 | 610 | 604 | 604 | 21,000 | 6,040 |
| 1986-06-05 | 619 | 620 | 614 | 614 | 8,000 | 6,140 |
| 1986-06-03 | 620 | 620 | 615 | 620 | 7,000 | 6,200 |
| 1986-06-02 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1986-05-31 | 620 | 620 | 615 | 615 | 5,000 | 6,150 |
| 1986-05-30 | 612 | 615 | 612 | 615 | 2,000 | 6,150 |
| 1986-05-28 | 610 | 610 | 609 | 610 | 20,000 | 6,100 |
| 1986-05-27 | 620 | 620 | 608 | 610 | 10,000 | 6,100 |
| 1986-05-26 | 620 | 620 | 603 | 603 | 16,000 | 6,030 |
| 1986-05-24 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1986-05-23 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 1986-05-22 | 619 | 619 | 618 | 618 | 3,000 | 6,180 |
| 1986-05-21 | 611 | 619 | 610 | 619 | 3,000 | 6,190 |
| 1986-05-20 | 601 | 601 | 601 | 601 | 8,000 | 6,010 |
| 1986-05-19 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1986-05-17 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1986-05-16 | 622 | 622 | 621 | 621 | 5,000 | 6,210 |
| 1986-05-15 | 621 | 645 | 621 | 645 | 7,000 | 6,450 |
| 1986-05-14 | 630 | 650 | 621 | 650 | 17,000 | 6,500 |
| 1986-05-13 | 630 | 630 | 630 | 630 | 20,000 | 6,300 |
| 1986-05-12 | 626 | 630 | 626 | 630 | 6,000 | 6,300 |
| 1986-05-09 | 629 | 630 | 625 | 625 | 14,000 | 6,250 |
| 1986-05-08 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1986-05-07 | 630 | 630 | 630 | 630 | 12,000 | 6,300 |
| 1986-05-06 | 621 | 630 | 620 | 630 | 11,000 | 6,300 |
| 1986-05-02 | 622 | 622 | 622 | 622 | 20,000 | 6,220 |
| 1986-05-01 | 621 | 623 | 621 | 622 | 34,000 | 6,220 |
| 1986-04-30 | 621 | 621 | 620 | 620 | 6,000 | 6,200 |
| 1986-04-28 | 621 | 621 | 619 | 621 | 16,000 | 6,210 |
| 1986-04-26 | 618 | 618 | 618 | 618 | 5,000 | 6,180 |
| 1986-04-25 | 630 | 630 | 618 | 618 | 9,000 | 6,180 |
| 1986-04-24 | 630 | 630 | 620 | 630 | 8,000 | 6,300 |
| 1986-04-23 | 660 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1986-04-22 | 670 | 670 | 660 | 660 | 14,000 | 6,600 |
| 1986-04-21 | 650 | 670 | 650 | 670 | 18,000 | 6,700 |
| 1986-04-19 | 640 | 645 | 635 | 640 | 5,000 | 6,400 |
| 1986-04-18 | 635 | 635 | 630 | 630 | 9,000 | 6,300 |
| 1986-04-17 | 618 | 631 | 618 | 630 | 20,000 | 6,300 |
| 1986-04-16 | 625 | 627 | 616 | 616 | 11,000 | 6,160 |
| 1986-04-15 | 629 | 629 | 629 | 629 | 4,000 | 6,290 |
| 1986-04-14 | 625 | 629 | 621 | 629 | 10,000 | 6,290 |
| 1986-04-11 | 619 | 625 | 618 | 620 | 36,000 | 6,200 |
| 1986-04-10 | 616 | 619 | 616 | 618 | 3,000 | 6,180 |
| 1986-04-09 | 615 | 615 | 615 | 615 | 8,000 | 6,150 |
| 1986-04-08 | 610 | 620 | 610 | 611 | 7,000 | 6,110 |
| 1986-04-07 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 1986-04-05 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 1986-04-04 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1986-04-03 | 602 | 604 | 602 | 602 | 9,000 | 6,020 |
| 1986-04-02 | 604 | 604 | 601 | 602 | 17,000 | 6,020 |
| 1986-04-01 | 600 | 601 | 600 | 601 | 13,000 | 6,010 |
| 1986-03-31 | 599 | 610 | 599 | 599 | 15,000 | 5,990 |
| 1986-03-29 | 598 | 599 | 598 | 599 | 5,000 | 5,990 |
| 1986-03-28 | 586 | 600 | 586 | 599 | 9,000 | 5,990 |
| 1986-03-27 | 596 | 596 | 585 | 585 | 8,000 | 5,850 |
| 1986-03-26 | 599 | 599 | 586 | 599 | 9,000 | 5,990 |
| 1986-03-25 | 600 | 600 | 599 | 599 | 7,000 | 5,990 |
| 1986-03-24 | 575 | 575 | 575 | 575 | 13,000 | 5,750 |
| 1986-03-22 | 600 | 600 | 590 | 590 | 11,000 | 5,900 |
| 1986-03-20 | 599 | 600 | 599 | 599 | 10,000 | 5,990 |
| 1986-03-19 | 610 | 610 | 598 | 598 | 16,000 | 5,980 |
| 1986-03-18 | 620 | 620 | 615 | 618 | 20,000 | 6,180 |
| 1986-03-17 | 621 | 621 | 620 | 620 | 44,000 | 6,200 |
| 1986-03-15 | 620 | 630 | 620 | 626 | 19,000 | 5,961.90 |
| 1986-03-13 | 655 | 660 | 655 | 660 | 21,000 | 6,285.71 |
| 1986-03-12 | 660 | 660 | 655 | 655 | 26,000 | 6,238.10 |
| 1986-03-11 | 660 | 660 | 649 | 649 | 11,000 | 6,180.95 |
| 1986-03-10 | 661 | 661 | 650 | 650 | 20,000 | 6,190.48 |
| 1986-03-07 | 670 | 675 | 660 | 660 | 22,000 | 6,285.71 |
| 1986-03-06 | 666 | 680 | 665 | 680 | 33,000 | 6,476.19 |
| 1986-03-05 | 665 | 665 | 665 | 665 | 33,000 | 6,333.33 |
| 1986-03-04 | 680 | 680 | 660 | 660 | 10,000 | 6,285.71 |
| 1986-03-03 | 685 | 685 | 665 | 665 | 6,000 | 6,333.33 |
| 1986-03-01 | 674 | 680 | 674 | 680 | 31,000 | 6,476.19 |
| 1986-02-28 | 674 | 675 | 671 | 674 | 14,000 | 6,419.05 |
| 1986-02-27 | 675 | 680 | 675 | 675 | 11,000 | 6,428.57 |
| 1986-02-26 | 680 | 681 | 675 | 675 | 54,000 | 6,428.57 |
| 1986-02-25 | 675 | 675 | 675 | 675 | 19,000 | 6,428.57 |
| 1986-02-24 | 675 | 675 | 670 | 675 | 14,000 | 6,428.57 |
| 1986-02-22 | 672 | 675 | 672 | 675 | 8,000 | 6,428.57 |
| 1986-02-21 | 672 | 672 | 667 | 671 | 6,000 | 6,390.48 |
| 1986-02-20 | 681 | 681 | 679 | 679 | 12,000 | 6,466.67 |
| 1986-02-19 | 690 | 690 | 681 | 681 | 18,000 | 6,485.71 |
| 1986-02-18 | 700 | 700 | 679 | 680 | 41,000 | 6,476.19 |
| 1986-02-17 | 670 | 695 | 665 | 695 | 50,000 | 6,619.05 |
| 1986-02-15 | 638 | 660 | 638 | 660 | 17,000 | 6,285.71 |
| 1986-02-14 | 638 | 643 | 637 | 637 | 6,000 | 6,066.67 |
| 1986-02-13 | 639 | 639 | 638 | 638 | 3,000 | 6,076.19 |
| 1986-02-12 | 640 | 640 | 640 | 640 | 1,000 | 6,095.24 |
| 1986-02-07 | 650 | 650 | 650 | 650 | 15,000 | 6,190.48 |
| 1986-02-06 | 658 | 659 | 657 | 657 | 12,000 | 6,257.14 |
| 1986-02-05 | 642 | 660 | 642 | 660 | 10,000 | 6,285.71 |
| 1986-02-04 | 660 | 660 | 640 | 640 | 15,000 | 6,095.24 |
| 1986-02-03 | 640 | 643 | 639 | 640 | 21,000 | 6,095.24 |
| 1986-02-01 | 640 | 641 | 640 | 640 | 18,000 | 6,095.24 |
| 1986-01-31 | 650 | 650 | 640 | 640 | 14,000 | 6,095.24 |
| 1986-01-30 | 631 | 666 | 631 | 645 | 41,000 | 6,142.86 |
| 1986-01-29 | 646 | 648 | 635 | 635 | 66,000 | 6,047.62 |
| 1986-01-28 | 590 | 618 | 582 | 618 | 34,000 | 5,885.71 |
| 1986-01-27 | 580 | 590 | 580 | 590 | 5,000 | 5,619.05 |
| 1986-01-23 | 580 | 590 | 580 | 590 | 5,000 | 5,619.05 |
| 1986-01-22 | 580 | 580 | 580 | 580 | 5,000 | 5,523.81 |
| 1986-01-21 | 581 | 581 | 580 | 580 | 2,000 | 5,523.81 |
| 1986-01-20 | 575 | 575 | 575 | 575 | 4,000 | 5,476.19 |
| 1986-01-16 | 576 | 576 | 575 | 575 | 8,000 | 5,476.19 |
| 1986-01-13 | 575 | 575 | 575 | 575 | 1,000 | 5,476.19 |
| 1986-01-10 | 575 | 575 | 575 | 575 | 1,000 | 5,476.19 |
| 1986-01-08 | 571 | 578 | 571 | 578 | 4,000 | 5,504.76 |
| 1986-01-07 | 580 | 580 | 570 | 570 | 9,000 | 5,428.57 |
| 1986-01-06 | 580 | 590 | 580 | 590 | 5,000 | 5,619.05 |
| 1986-01-04 | 580 | 580 | 580 | 580 | 3,000 | 5,523.81 |
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