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
1986-12-275305515305517,0005,510
1986-12-2652253052053011,0005,300
1986-12-245305305305303,0005,300
1986-12-235215215215211,0005,210
1986-12-195205405205219,0005,210
1986-12-185205205205203,0005,200
1986-12-1754954954954920,0005,490
1986-12-155605605585589,0005,580
1986-12-105605685585608,0005,600
1986-12-0957058055855831,0005,580
1986-12-0856258056058020,0005,800
1986-12-0655355355055210,0005,520
1986-12-055655655505506,0005,500
1986-12-035695695695691,0005,690
1986-12-025505705505703,0005,700
1986-12-015305405305404,0005,400
1986-11-295305305305305,0005,300
1986-11-285405405305305,0005,300
1986-11-275455455455452,0005,450
1986-11-225315455315456,0005,450
1986-11-215305305165166,0005,160
1986-11-205305305305301,0005,300
1986-11-195355355355354,0005,350
1986-11-1851753551753511,0005,350
1986-11-175365365295295,0005,290
1986-11-145365365365365,0005,360
1986-11-135385385375376,0005,370
1986-11-125365365365362,0005,360
1986-11-115365365155154,0005,150
1986-11-1052053651953622,0005,360
1986-11-075205205105205,0005,200
1986-11-065205205205202,0005,200
1986-11-055205205205201,0005,200
1986-11-045105205105208,0005,200
1986-10-315205205105106,0005,100
1986-10-3051052050052014,0005,200
1986-10-295055155005159,0005,150
1986-10-285105105105104,0005,100
1986-10-275085095085092,0005,090
1986-10-255065065065062,0005,060
1986-10-245105105105103,0005,100
1986-10-235055055055052,0005,050
1986-10-225155155105102,0005,100
1986-10-215055205055203,0005,200
1986-10-155155155155151,0005,150
1986-10-145115115055114,0005,110
1986-10-135175175175171,0005,170
1986-10-0951252151251714,0005,170
1986-10-085205205055059,0005,050
1986-10-0752053052053010,0005,300
1986-10-045205205205204,0005,200
1986-10-0254055552052012,0005,200
1986-10-0154057054056019,0005,600
1986-09-2562362360561314,0006,130
1986-09-2459563059563082,0006,300
1986-09-2259960059560024,0006,000
1986-09-1958860058860025,0006,000
1986-09-1856058056058013,0005,800
1986-09-175305605305608,0005,600
1986-09-1655055154955018,0005,500
1986-09-1158559058058010,0005,800
1986-09-105705805705809,0005,800
1986-09-095805805705705,0005,700
1986-09-0857057057057013,0005,700
1986-09-065725725725722,0005,720
1986-09-055725805725806,0005,800
1986-09-025715725705706,0005,700
1986-09-015725725705707,0005,700
1986-08-305725735705705,0005,700
1986-08-295855855705707,0005,700
1986-08-285805905725725,0005,720
1986-08-2757057156957116,0005,710
1986-08-265905905755756,0005,750
1986-08-255905905905907,0005,900
1986-08-235905905905903,0005,900
1986-08-2258059058059015,0005,900
1986-08-215805805805805,0005,800
1986-08-1959159158058014,0005,800
1986-08-1858358658358610,0005,860
1986-08-155825825815815,0005,810
1986-08-145815825815825,0005,820
1986-08-135815815805816,0005,810
1986-08-125825825825821,0005,820
1986-08-115985985805802,0005,800
1986-08-0759860058560016,0006,000
1986-08-066006005985985,0005,980
1986-08-056006006006002,0006,000
1986-08-0459659757657621,0005,760
1986-08-0162563562563547,0006,350
1986-07-316056056056059,0006,050
1986-07-3062663562663520,0006,350
1986-07-2963663663663625,0006,360
1986-07-2860760760660628,0006,060
1986-07-266156156066066,0006,060
1986-07-2561962060560510,0006,050
1986-07-2462462461961911,0006,190
1986-07-2364065162062224,0006,220
1986-07-226406406406407,0006,400
1986-07-2167067064465061,0006,500
1986-07-186506506506505,0006,500
1986-07-1764566064064056,0006,400
1986-07-1668068164564528,0006,450
1986-07-156616616606609,0006,600
1986-07-1466167265565649,0006,560
1986-07-1168669066068074,0006,800
1986-07-10689708685685156,0006,850
1986-07-09662689661675307,0006,750
1986-07-0866266465066038,0006,600
1986-07-0764066064065682,0006,560
1986-07-0563164163064132,0006,410
1986-07-0464264263063050,0006,300
1986-07-0364965064064148,0006,410
1986-07-0263764962864938,0006,490
1986-07-0162565062562755,0006,270
1986-06-306216256216258,0006,250
1986-06-2862062062062025,0006,200
1986-06-2763563562062028,0006,200
1986-06-2663864063063513,0006,350
1986-06-256316406316395,0006,390
1986-06-2464064062663011,0006,300
1986-06-236236236226225,0006,220
1986-06-216166206166207,0006,200
1986-06-2061061460561443,0006,140
1986-06-1961061161061034,0006,100
1986-06-1861061061061016,0006,100
1986-06-1761561561061013,0006,100
1986-06-1661061460661413,0006,140
1986-06-1361061360660620,0006,060
1986-06-1261361361061310,0006,130
1986-06-1161061460861413,0006,140
1986-06-1061361460661019,0006,100
1986-06-0961961961061418,0006,140
1986-06-0760561960561910,0006,190
1986-06-0660761060460421,0006,040
1986-06-056196206146148,0006,140
1986-06-036206206156207,0006,200
1986-06-026256256256256,0006,250
1986-05-316206206156155,0006,150
1986-05-306126156126152,0006,150
1986-05-2861061060961020,0006,100
1986-05-2762062060861010,0006,100
1986-05-2662062060360316,0006,030
1986-05-246206206206207,0006,200
1986-05-236206206206207,0006,200
1986-05-226196196186183,0006,180
1986-05-216116196106193,0006,190
1986-05-206016016016018,0006,010
1986-05-196206206206201,0006,200
1986-05-176216216206202,0006,200
1986-05-166226226216215,0006,210
1986-05-156216456216457,0006,450
1986-05-1463065062165017,0006,500
1986-05-1363063063063020,0006,300
1986-05-126266306266306,0006,300
1986-05-0962963062562514,0006,250
1986-05-086306306306309,0006,300
1986-05-0763063063063012,0006,300
1986-05-0662163062063011,0006,300
1986-05-0262262262262220,0006,220
1986-05-0162162362162234,0006,220
1986-04-306216216206206,0006,200
1986-04-2862162161962116,0006,210
1986-04-266186186186185,0006,180
1986-04-256306306186189,0006,180
1986-04-246306306206308,0006,300
1986-04-236606606506504,0006,500
1986-04-2267067066066014,0006,600
1986-04-2165067065067018,0006,700
1986-04-196406456356405,0006,400
1986-04-186356356306309,0006,300
1986-04-1761863161863020,0006,300
1986-04-1662562761661611,0006,160
1986-04-156296296296294,0006,290
1986-04-1462562962162910,0006,290
1986-04-1161962561862036,0006,200
1986-04-106166196166183,0006,180
1986-04-096156156156158,0006,150
1986-04-086106206106117,0006,110
1986-04-076036036036033,0006,030
1986-04-056036036036031,0006,030
1986-04-046036036036032,0006,030
1986-04-036026046026029,0006,020
1986-04-0260460460160217,0006,020
1986-04-0160060160060113,0006,010
1986-03-3159961059959915,0005,990
1986-03-295985995985995,0005,990
1986-03-285866005865999,0005,990
1986-03-275965965855858,0005,850
1986-03-265995995865999,0005,990
1986-03-256006005995997,0005,990
1986-03-2457557557557513,0005,750
1986-03-2260060059059011,0005,900
1986-03-2059960059959910,0005,990
1986-03-1961061059859816,0005,980
1986-03-1862062061561820,0006,180
1986-03-1762162162062044,0006,200
1986-03-1562063062062619,0005,961.90
1986-03-1365566065566021,0006,285.71
1986-03-1266066065565526,0006,238.10
1986-03-1166066064964911,0006,180.95
1986-03-1066166165065020,0006,190.48
1986-03-0767067566066022,0006,285.71
1986-03-0666668066568033,0006,476.19
1986-03-0566566566566533,0006,333.33
1986-03-0468068066066010,0006,285.71
1986-03-036856856656656,0006,333.33
1986-03-0167468067468031,0006,476.19
1986-02-2867467567167414,0006,419.05
1986-02-2767568067567511,0006,428.57
1986-02-2668068167567554,0006,428.57
1986-02-2567567567567519,0006,428.57
1986-02-2467567567067514,0006,428.57
1986-02-226726756726758,0006,428.57
1986-02-216726726676716,0006,390.48
1986-02-2068168167967912,0006,466.67
1986-02-1969069068168118,0006,485.71
1986-02-1870070067968041,0006,476.19
1986-02-1767069566569550,0006,619.05
1986-02-1563866063866017,0006,285.71
1986-02-146386436376376,0006,066.67
1986-02-136396396386383,0006,076.19
1986-02-126406406406401,0006,095.24
1986-02-0765065065065015,0006,190.48
1986-02-0665865965765712,0006,257.14
1986-02-0564266064266010,0006,285.71
1986-02-0466066064064015,0006,095.24
1986-02-0364064363964021,0006,095.24
1986-02-0164064164064018,0006,095.24
1986-01-3165065064064014,0006,095.24
1986-01-3063166663164541,0006,142.86
1986-01-2964664863563566,0006,047.62
1986-01-2859061858261834,0005,885.71
1986-01-275805905805905,0005,619.05
1986-01-235805905805905,0005,619.05
1986-01-225805805805805,0005,523.81
1986-01-215815815805802,0005,523.81
1986-01-205755755755754,0005,476.19
1986-01-165765765755758,0005,476.19
1986-01-135755755755751,0005,476.19
1986-01-105755755755751,0005,476.19
1986-01-085715785715784,0005,504.76
1986-01-075805805705709,0005,428.57
1986-01-065805905805905,0005,619.05
1986-01-045805805805803,0005,523.81

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