5204 石塚硝子(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	809	830	809	830	34,000	8,300
1987-12-26	859	871	850	850	47,000	8,500
1987-12-25	892	915	850	869	159,000	8,690
1987-12-24	872	875	860	872	114,000	8,720
1987-12-23	878	898	870	872	205,000	8,720
1987-12-22	913	918	870	878	129,000	8,780
1987-12-21	892	920	870	902	271,000	9,020
1987-12-18	970	970	900	902	384,000	9,020
1987-12-17	960	978	945	960	402,000	9,600
1987-12-16	1,010	1,020	953	965	1,376,000	9,650
1987-12-15	898	992	890	992	1,337,000	9,920
1987-12-14	906	906	890	892	155,000	8,920
1987-12-11	905	909	890	906	176,000	9,060
1987-12-10	890	915	880	905	330,000	9,050
1987-12-09	876	885	855	875	96,000	8,750
1987-12-08	876	890	875	875	127,000	8,750
1987-12-07	893	908	875	875	199,000	8,750
1987-12-05	870	904	852	883	174,000	8,830
1987-12-04	885	890	865	865	238,000	8,650
1987-12-03	900	920	885	895	403,000	8,950
1987-12-02	900	945	900	900	1,269,000	9,000
1987-12-01	831	930	818	895	1,095,000	8,950
1987-11-30	834	840	824	830	204,000	8,300
1987-11-28	819	830	815	815	139,000	8,150
1987-11-27	800	830	783	830	236,000	8,300
1987-11-26	790	793	775	783	52,000	7,830
1987-11-25	776	776	760	770	67,000	7,700
1987-11-24	770	792	766	766	186,000	7,660
1987-11-20	779	790	770	790	45,000	7,900
1987-11-19	780	780	760	765	55,000	7,650
1987-11-18	780	780	765	770	111,000	7,700
1987-11-17	770	770	700	700	96,000	7,000
1987-11-16	780	780	761	770	36,000	7,700
1987-11-13	790	800	750	750	57,000	7,500
1987-11-12	790	790	765	765	52,000	7,650
1987-11-11	790	790	750	770	130,000	7,700
1987-11-10	810	813	771	790	87,000	7,900
1987-11-09	829	829	815	815	98,000	8,150
1987-11-07	830	834	810	829	142,000	8,290
1987-11-06	847	847	820	820	305,000	8,200
1987-11-05	786	817	786	817	209,000	8,170
1987-11-04	800	800	775	785	284,000	7,850
1987-11-02	819	820	810	820	101,000	8,200
1987-10-31	800	820	790	809	62,000	8,090
1987-10-30	807	818	770	770	150,000	7,700
1987-10-29	819	830	785	785	151,000	7,850
1987-10-28	888	890	829	829	342,000	8,290
1987-10-27	880	900	870	871	342,000	8,710
1987-10-26	900	920	841	890	712,000	8,900
1987-10-24	850	890	850	890	436,000	8,900
1987-10-23	876	890	850	850	1,118,000	8,500
1987-10-22	885	925	851	861	1,706,000	8,610
1987-10-21	801	850	801	850	419,000	8,500
1987-10-20	780	800	779	790	220,000	7,900
1987-10-19	829	895	800	850	1,505,000	8,500
1987-10-16	839	871	821	830	1,409,000	8,300
1987-10-15	745	800	745	799	765,000	7,990
1987-10-14	730	780	730	760	437,000	7,600
1987-10-13	685	730	685	720	277,000	7,200
1987-10-12	645	690	645	685	53,000	6,850
1987-10-09	671	671	645	650	18,000	6,500
1987-10-08	685	690	670	670	48,000	6,700
1987-10-07	688	689	660	685	54,000	6,850
1987-10-06	660	700	660	690	116,000	6,900
1987-10-05	650	660	645	660	64,000	6,600
1987-10-02	649	650	630	632	35,000	6,320
1987-10-01	640	650	640	648	28,000	6,480
1987-09-30	601	610	601	606	15,000	6,060
1987-09-29	602	602	602	602	2,000	6,020
1987-09-28	600	601	600	600	6,000	6,000
1987-09-25	600	600	600	600	7,000	6,000
1987-09-22	600	600	600	600	1,000	6,000
1987-09-21	611	611	590	590	12,000	5,900
1987-09-18	616	620	610	610	6,000	6,100
1987-09-17	620	620	620	620	8,000	6,200
1987-09-16	630	631	630	630	5,000	6,300
1987-09-11	639	639	630	637	8,000	6,370
1987-09-10	640	640	639	639	6,000	6,390
1987-09-09	642	642	642	642	6,000	6,420
1987-09-08	642	642	640	642	4,000	6,420
1987-09-07	652	652	642	642	11,000	6,420
1987-09-05	641	659	641	655	18,000	6,550
1987-09-04	640	650	635	635	49,000	6,350
1987-09-03	651	658	649	650	17,000	6,500
1987-09-02	646	650	640	640	25,000	6,400
1987-09-01	645	660	640	660	53,000	6,600
1987-08-31	641	641	630	630	19,000	6,300
1987-08-29	630	640	620	640	17,000	6,400
1987-08-28	627	630	620	620	20,000	6,200
1987-08-27	629	629	621	621	13,000	6,210
1987-08-26	621	630	617	630	10,000	6,300
1987-08-25	611	617	611	615	17,000	6,150
1987-08-24	612	620	611	616	10,000	6,160
1987-08-22	610	610	610	610	10,000	6,100
1987-08-21	606	610	602	608	11,000	6,080
1987-08-20	607	607	605	605	6,000	6,050
1987-08-19	610	610	608	608	17,000	6,080
1987-08-18	610	610	610	610	1,000	6,100
1987-08-17	610	610	610	610	4,000	6,100
1987-08-14	620	621	601	601	29,000	6,010
1987-08-13	608	610	608	610	3,000	6,100
1987-08-12	605	606	605	606	3,000	6,060
1987-08-11	611	611	600	600	23,000	6,000
1987-08-10	606	606	606	606	1,000	6,060
1987-08-07	600	601	600	601	11,000	6,010
1987-08-06	608	620	608	608	17,000	6,080
1987-08-05	600	607	600	607	14,000	6,070
1987-08-04	608	608	600	600	9,000	6,000
1987-08-03	603	603	602	602	2,000	6,020
1987-08-01	599	600	599	600	3,000	6,000
1987-07-31	591	593	590	592	15,000	5,920
1987-07-30	600	600	591	591	11,000	5,910
1987-07-29	591	595	585	590	8,000	5,900
1987-07-28	581	581	581	581	3,000	5,810
1987-07-25	598	598	598	598	1,000	5,980
1987-07-22	585	585	580	580	14,000	5,800
1987-07-21	585	587	585	587	2,000	5,870
1987-07-20	596	600	595	595	10,000	5,950
1987-07-17	615	615	599	599	20,000	5,990
1987-07-16	630	630	590	605	22,000	6,050
1987-07-15	640	640	638	638	15,000	6,380
1987-07-14	638	660	637	660	188,000	6,600
1987-07-13	618	648	610	648	66,000	6,480
1987-07-10	582	605	580	605	50,000	6,050
1987-07-09	580	590	580	581	10,000	5,810
1987-07-08	600	600	590	590	38,000	5,900
1987-07-07	599	599	590	599	19,000	5,990
1987-07-06	597	597	597	597	1,000	5,970
1987-07-04	595	595	595	595	14,000	5,950
1987-07-03	594	595	593	595	6,000	5,950
1987-07-02	594	594	593	593	4,000	5,930
1987-07-01	596	596	592	593	5,000	5,930
1987-06-30	590	591	590	591	9,000	5,910
1987-06-29	625	626	610	610	23,000	6,100
1987-06-27	610	610	608	610	9,000	6,100
1987-06-26	591	611	590	611	21,000	6,110
1987-06-25	590	599	590	590	7,000	5,900
1987-06-24	589	599	585	590	18,000	5,900
1987-06-23	600	600	590	590	30,000	5,900
1987-06-22	618	618	610	610	14,000	6,100
1987-06-19	595	600	595	600	17,000	6,000
1987-06-18	603	603	600	600	11,000	6,000
1987-06-17	601	601	600	600	27,000	6,000
1987-06-16	619	620	600	600	11,000	6,000
1987-06-15	595	623	590	623	44,000	6,230
1987-06-12	590	598	590	595	15,000	5,950
1987-06-11	610	610	595	595	12,000	5,950
1987-06-10	610	615	591	615	52,000	6,150
1987-06-09	609	613	600	610	39,000	6,100
1987-06-08	624	626	604	605	28,000	6,050
1987-06-06	620	636	620	625	42,000	6,250
1987-06-05	626	650	620	636	285,000	6,360
1987-06-04	598	635	595	630	416,000	6,300
1987-06-03	588	590	580	589	88,000	5,890
1987-06-02	573	598	571	598	213,000	5,980
1987-06-01	570	573	560	570	27,000	5,700
1987-05-30	565	567	565	567	9,000	5,670
1987-05-29	556	564	556	564	12,000	5,640
1987-05-28	564	565	556	564	11,000	5,640
1987-05-27	560	565	555	565	19,000	5,650
1987-05-26	564	570	560	567	45,000	5,670
1987-05-25	560	570	555	570	52,000	5,700
1987-05-23	560	560	551	555	19,000	5,550
1987-05-22	528	560	528	542	66,000	5,420
1987-05-21	519	520	518	518	39,000	5,180
1987-05-20	540	540	520	523	24,000	5,230
1987-05-19	535	540	535	539	6,000	5,390
1987-05-18	518	518	518	518	10,000	5,180
1987-05-15	515	515	515	515	63,000	5,150
1987-05-14	514	515	514	515	4,000	5,150
1987-05-13	514	515	512	515	8,000	5,150
1987-05-11	511	515	511	515	14,000	5,150
1987-05-08	500	500	497	497	6,000	4,970
1987-05-07	500	500	497	497	5,000	4,970
1987-05-02	497	500	497	500	8,000	5,000
1987-05-01	498	498	497	497	2,000	4,970
1987-04-30	497	497	497	497	1,000	4,970
1987-04-28	495	497	493	495	9,000	4,950
1987-04-27	491	505	491	497	14,000	4,970
1987-04-25	520	520	490	490	24,000	4,900
1987-04-24	520	530	515	520	5,000	5,200
1987-04-23	520	530	520	521	6,000	5,210
1987-04-22	515	515	515	515	14,000	5,150
1987-04-21	539	539	535	535	2,000	5,350
1987-04-20	532	540	530	540	18,000	5,400
1987-04-17	530	535	530	535	10,000	5,350
1987-04-16	520	540	520	540	9,000	5,400
1987-04-15	515	540	515	540	8,000	5,400
1987-04-14	520	520	520	520	2,000	5,200
1987-04-13	538	538	530	530	34,000	5,300
1987-04-10	532	539	530	539	5,000	5,390
1987-04-09	539	539	530	532	12,000	5,320
1987-04-08	535	539	531	539	32,000	5,390
1987-04-06	535	536	535	536	9,000	5,360
1987-04-04	536	537	535	536	18,000	5,360
1987-04-03	536	536	535	535	5,000	5,350
1987-04-02	536	538	535	535	19,000	5,350
1987-04-01	561	561	535	545	43,000	5,450
1987-03-31	545	560	545	560	26,000	5,600
1987-03-30	535	535	535	535	8,000	5,350
1987-03-28	561	561	550	555	13,000	5,550
1987-03-27	570	570	560	560	5,000	5,600
1987-03-26	594	594	570	570	12,000	5,700
1987-03-25	600	602	575	599	61,000	5,990
1987-03-24	620	629	610	615	260,000	6,150
1987-03-23	600	600	600	600	134,000	6,000
1987-03-20	492	500	491	500	12,000	5,000
1987-03-19	495	495	490	491	9,000	4,910
1987-03-18	494	495	490	495	9,000	4,950
1987-03-17	485	495	485	495	12,000	4,950
1987-03-16	495	495	485	485	30,000	4,850
1987-03-13	496	496	485	495	11,000	4,950
1987-03-12	496	496	496	496	4,000	4,960
1987-03-11	485	486	482	486	18,000	4,860
1987-03-10	485	499	480	480	18,000	4,800
1987-03-09	489	489	489	489	2,000	4,890
1987-03-07	490	490	485	490	5,000	4,900
1987-03-06	492	492	480	490	13,000	4,900
1987-03-05	470	495	470	495	63,000	4,950
1987-03-03	495	500	490	500	24,000	5,000
1987-03-02	500	500	491	500	31,000	5,000
1987-02-28	507	507	506	506	2,000	5,060
1987-02-27	506	506	505	505	3,000	5,050
1987-02-26	505	510	501	501	18,000	5,010
1987-02-25	510	510	503	504	18,000	5,040
1987-02-24	519	519	510	510	3,000	5,100
1987-02-23	519	519	519	519	2,000	5,190
1987-02-20	501	520	501	520	9,000	5,200
1987-02-19	503	507	503	506	6,000	5,060
1987-02-18	508	508	506	506	2,000	5,060
1987-02-17	505	510	505	506	7,000	5,060
1987-02-16	519	519	508	508	4,000	5,080
1987-02-13	506	520	506	520	11,000	5,200
1987-02-12	520	520	503	503	5,000	5,030
1987-02-10	510	510	500	500	6,000	5,000
1987-02-09	520	530	520	530	10,000	5,300
1987-02-06	510	520	510	520	11,000	5,200
1987-02-05	510	510	510	510	7,000	5,100
1987-02-04	510	510	505	510	24,000	5,100
1987-02-03	520	520	515	515	2,000	5,150
1987-02-02	520	535	520	535	4,000	5,350
1987-01-31	510	510	510	510	5,000	5,100
1987-01-30	510	520	510	510	5,000	5,100
1987-01-29	520	520	519	519	3,000	5,190
1987-01-28	510	520	510	520	7,000	5,200
1987-01-27	520	520	510	510	7,000	5,100
1987-01-26	514	523	514	522	9,000	5,220
1987-01-24	490	524	490	524	48,000	5,240
1987-01-23	500	500	495	495	30,000	4,950
1987-01-22	510	510	495	500	35,000	5,000
1987-01-21	509	509	500	501	5,000	5,010
1987-01-20	500	510	500	510	13,000	5,100
1987-01-19	510	510	494	510	23,000	5,100
1987-01-16	515	515	510	510	6,000	5,100
1987-01-14	515	516	515	515	25,000	5,150
1987-01-13	525	525	515	515	18,000	5,150
1987-01-12	515	515	515	515	4,000	5,150
1987-01-09	529	534	528	534	11,000	5,340
1987-01-08	530	534	515	534	19,000	5,340
1987-01-07	530	535	530	535	13,000	5,350
1987-01-06	521	535	521	530	13,000	5,300

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