5204 石塚硝子(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	912	920	912	919	41,000	9,190
1988-12-27	895	920	895	910	48,000	9,100
1988-12-26	900	908	900	905	93,000	9,050
1988-12-24	900	901	890	890	79,000	8,900
1988-12-23	913	913	900	900	66,000	9,000
1988-12-22	901	913	900	913	151,000	9,130
1988-12-21	912	912	895	900	181,000	9,000
1988-12-20	887	920	885	920	113,000	9,200
1988-12-19	880	895	880	885	86,000	8,850
1988-12-16	875	880	851	880	118,000	8,800
1988-12-15	878	880	865	875	88,000	8,750
1988-12-14	869	880	855	880	55,000	8,800
1988-12-13	878	878	868	870	33,000	8,700
1988-12-12	845	855	845	855	48,000	8,550
1988-12-09	840	845	830	837	50,000	8,370
1988-12-08	846	850	845	845	27,000	8,450
1988-12-07	846	850	845	845	16,000	8,450
1988-12-06	850	850	840	845	29,000	8,450
1988-12-05	837	850	832	832	20,000	8,320
1988-12-03	837	848	830	830	18,000	8,300
1988-12-02	836	860	829	850	51,000	8,500
1988-12-01	829	830	829	829	25,000	8,290
1988-11-30	846	846	837	840	33,000	8,400
1988-11-29	852	860	840	840	25,000	8,400
1988-11-28	869	869	852	852	12,000	8,520
1988-11-26	865	865	840	840	9,000	8,400
1988-11-25	868	880	850	880	36,000	8,800
1988-11-24	840	860	840	860	15,000	8,600
1988-11-22	860	870	815	831	38,000	8,310
1988-11-21	880	885	860	860	23,000	8,600
1988-11-18	870	890	870	890	115,000	8,900
1988-11-17	849	874	840	874	90,000	8,740
1988-11-16	860	871	850	850	112,000	8,500
1988-11-15	785	841	785	841	72,000	8,410
1988-11-14	786	790	777	785	17,000	7,850
1988-11-11	776	786	771	786	21,000	7,860
1988-11-10	780	780	770	771	9,000	7,710
1988-11-09	770	780	768	770	23,000	7,700
1988-11-08	770	780	770	770	23,000	7,700
1988-11-07	782	782	770	780	64,000	7,800
1988-11-05	782	782	782	782	2,000	7,820
1988-11-04	799	799	780	781	16,000	7,810
1988-11-02	799	799	785	790	36,000	7,900
1988-11-01	814	814	788	790	12,000	7,900
1988-10-31	798	820	798	810	24,000	8,100
1988-10-29	786	798	786	798	5,000	7,980
1988-10-28	791	800	762	775	50,000	7,750
1988-10-27	775	790	771	781	26,000	7,810
1988-10-26	761	770	751	765	40,000	7,650
1988-10-25	760	763	759	760	26,000	7,600
1988-10-24	760	770	760	770	15,000	7,700
1988-10-22	775	775	760	760	17,000	7,600
1988-10-21	780	781	775	775	25,000	7,750
1988-10-20	778	780	777	780	11,000	7,800
1988-10-19	777	777	777	777	12,000	7,770
1988-10-18	776	780	776	776	16,000	7,760
1988-10-17	780	780	773	776	26,000	7,760
1988-10-14	782	782	773	780	28,000	7,800
1988-10-13	800	800	786	786	13,000	7,860
1988-10-12	810	810	790	792	8,000	7,920
1988-10-11	780	805	780	805	29,000	8,050
1988-10-07	799	800	790	790	22,000	7,900
1988-10-06	784	810	771	805	53,000	8,050
1988-10-05	820	820	790	790	27,000	7,900
1988-10-04	825	825	810	810	47,000	8,100
1988-10-03	825	825	820	825	15,000	8,250
1988-10-01	829	835	825	825	9,000	8,250
1988-09-30	800	829	800	829	41,000	8,290
1988-09-29	796	810	795	800	22,000	8,000
1988-09-28	791	801	791	791	13,000	7,910
1988-09-27	790	810	790	790	49,000	7,900
1988-09-26	810	830	800	800	102,000	8,000
1988-09-24	799	814	789	814	40,000	8,140
1988-09-22	810	810	799	799	25,000	7,990
1988-09-21	815	815	810	810	45,000	8,100
1988-09-20	822	830	815	815	39,000	8,150
1988-09-19	825	825	820	820	31,000	8,200
1988-09-16	820	825	815	815	29,000	8,150
1988-09-14	839	840	820	820	41,000	8,200
1988-09-13	848	849	830	848	46,000	8,480
1988-09-12	840	850	833	833	23,000	8,330
1988-09-09	857	857	830	830	81,000	8,300
1988-09-08	858	860	850	859	66,000	8,590
1988-09-07	846	855	838	838	61,000	8,380
1988-09-06	821	840	818	836	48,000	8,360
1988-09-05	810	816	810	811	20,000	8,110
1988-09-03	802	815	802	810	17,000	8,100
1988-09-02	784	805	784	799	43,000	7,990
1988-09-01	791	805	778	789	32,000	7,890
1988-08-31	799	806	789	789	30,000	7,890
1988-08-30	805	810	800	810	27,000	8,100
1988-08-29	816	830	802	830	29,000	8,300
1988-08-27	820	830	815	826	18,000	8,260
1988-08-26	835	835	825	825	84,000	8,250
1988-08-25	821	830	821	825	45,000	8,250
1988-08-24	815	826	815	819	31,000	8,190
1988-08-23	822	830	820	830	26,000	8,300
1988-08-22	830	830	820	821	28,000	8,210
1988-08-19	828	830	820	820	39,000	8,200
1988-08-18	829	840	825	828	19,000	8,280
1988-08-17	830	849	825	849	27,000	8,490
1988-08-16	845	845	830	840	14,000	8,400
1988-08-15	826	835	826	835	7,000	8,350
1988-08-12	811	815	811	815	20,000	8,150
1988-08-11	805	815	805	815	16,000	8,150
1988-08-10	806	813	804	804	40,000	8,040
1988-08-09	823	833	816	816	58,000	8,160
1988-08-08	820	840	816	830	22,000	8,300
1988-08-06	831	831	825	830	39,000	8,300
1988-08-04	845	848	838	839	44,000	8,390
1988-08-03	840	841	820	820	84,000	8,200
1988-08-02	845	851	830	830	59,000	8,300
1988-08-01	848	850	845	845	35,000	8,450
1988-07-30	841	849	841	845	14,000	8,450
1988-07-29	841	850	840	842	34,000	8,420
1988-07-28	841	850	841	841	38,000	8,410
1988-07-27	850	860	840	850	38,000	8,500
1988-07-26	851	851	840	840	24,000	8,400
1988-07-25	838	847	830	830	55,000	8,300
1988-07-23	860	860	840	841	32,000	8,410
1988-07-22	880	880	850	860	39,000	8,600
1988-07-21	903	903	880	890	116,000	8,900
1988-07-20	909	909	890	898	49,000	8,980
1988-07-19	907	907	880	895	33,000	8,950
1988-07-18	905	915	904	908	14,000	9,080
1988-07-15	915	920	906	910	33,000	9,100
1988-07-14	921	922	921	921	10,000	9,210
1988-07-13	916	923	915	921	25,000	9,210
1988-07-12	927	930	900	901	100,000	9,010
1988-07-11	931	931	905	928	39,000	9,280
1988-07-08	960	960	925	925	14,000	9,250
1988-07-07	940	945	922	945	39,000	9,450
1988-07-06	965	970	960	960	47,000	9,600
1988-07-05	965	970	950	960	40,000	9,600
1988-07-04	960	970	954	955	22,000	9,550
1988-07-02	968	968	965	965	16,000	9,650
1988-07-01	986	987	971	971	87,000	9,710
1988-06-30	1,020	1,020	990	996	157,000	9,960
1988-06-29	1,020	1,040	994	1,030	332,000	10,300
1988-06-28	960	1,070	955	1,040	677,000	10,400
1988-06-27	980	980	970	970	88,000	9,700
1988-06-25	975	985	960	985	128,000	9,850
1988-06-24	952	990	952	975	245,000	9,750
1988-06-23	936	950	930	950	48,000	9,500
1988-06-22	920	949	920	935	52,000	9,350
1988-06-21	905	920	905	920	89,000	9,200
1988-06-20	900	910	900	901	96,000	9,010
1988-06-17	915	915	880	880	156,000	8,800
1988-06-16	911	919	900	905	37,000	9,050
1988-06-15	921	921	905	905	49,000	9,050
1988-06-14	920	921	905	921	30,000	9,210
1988-06-13	921	940	920	930	21,000	9,300
1988-06-10	940	940	920	920	148,000	9,200
1988-06-09	940	950	935	950	105,000	9,500
1988-06-08	930	935	916	930	83,000	9,300
1988-06-07	925	926	917	924	33,000	9,240
1988-06-06	933	945	925	925	38,000	9,250
1988-06-04	935	940	930	930	76,000	9,300
1988-06-03	925	931	925	925	35,000	9,250
1988-06-02	940	940	925	925	30,000	9,250
1988-06-01	940	941	926	927	63,000	9,270
1988-05-31	940	940	920	940	41,000	9,400
1988-05-30	950	960	936	940	37,000	9,400
1988-05-28	950	960	950	950	53,000	9,500
1988-05-27	970	980	930	930	84,000	9,300
1988-05-26	970	985	970	970	83,000	9,700
1988-05-25	980	985	970	979	111,000	9,790
1988-05-24	977	990	975	975	205,000	9,750
1988-05-23	983	983	940	969	103,000	9,690
1988-05-20	980	990	970	985	89,000	9,850
1988-05-19	999	1,000	930	930	157,000	9,300
1988-05-18	960	989	960	989	251,000	9,890
1988-05-17	924	950	924	949	170,000	9,490
1988-05-16	925	925	915	924	41,000	9,240
1988-05-13	925	925	909	925	70,000	9,250
1988-05-12	915	930	915	915	63,000	9,150
1988-05-11	930	930	915	916	68,000	9,160
1988-05-10	930	930	906	911	59,000	9,110
1988-05-09	910	911	906	911	22,000	9,110
1988-05-07	916	930	900	900	65,000	9,000
1988-05-06	910	933	910	910	66,000	9,100
1988-05-02	906	926	891	910	114,000	9,100
1988-04-30	890	910	890	908	32,000	9,080
1988-04-28	900	905	890	891	76,000	8,910
1988-04-27	905	910	890	890	56,000	8,900
1988-04-26	930	930	891	915	79,000	9,150
1988-04-25	938	940	925	925	44,000	9,250
1988-04-23	928	928	928	928	26,000	9,280
1988-04-22	940	940	875	875	67,000	8,750
1988-04-21	935	939	905	920	84,000	9,200
1988-04-20	910	935	910	920	100,000	9,200
1988-04-19	895	900	876	900	45,000	9,000
1988-04-18	862	875	862	875	90,000	8,750
1988-04-15	860	870	855	860	83,000	8,600
1988-04-14	870	876	865	872	76,000	8,720
1988-04-13	874	875	870	870	63,000	8,700
1988-04-12	875	880	872	875	30,000	8,750
1988-04-11	887	895	880	880	56,000	8,800
1988-04-08	896	896	880	890	34,000	8,900
1988-04-07	902	902	890	890	32,000	8,900
1988-04-06	900	903	900	900	26,000	9,000
1988-04-05	892	900	890	900	20,000	9,000
1988-04-04	893	903	893	900	41,000	9,000
1988-04-02	900	900	890	890	15,000	8,900
1988-04-01	940	940	900	900	25,000	9,000
1988-03-31	924	955	924	931	23,000	9,310
1988-03-30	908	941	908	925	31,000	9,250
1988-03-29	885	885	883	883	3,000	8,830
1988-03-28	880	881	871	881	27,000	8,810
1988-03-26	910	918	880	880	34,000	8,800
1988-03-25	904	909	900	900	40,000	9,000
1988-03-24	900	905	898	905	114,000	9,050
1988-03-23	920	925	900	901	69,000	9,010
1988-03-22	931	940	910	910	90,000	9,100
1988-03-18	961	961	925	925	69,000	9,250
1988-03-17	978	978	945	960	45,000	9,600
1988-03-16	990	990	960	979	77,000	9,790
1988-03-15	999	1,000	980	980	130,000	9,800
1988-03-14	955	960	930	959	186,000	9,590
1988-03-11	950	965	935	960	129,000	9,600
1988-03-10	961	970	944	950	102,000	9,500
1988-03-09	980	980	960	962	60,000	9,620
1988-03-08	986	986	970	970	34,000	9,700
1988-03-07	970	990	970	980	31,000	9,800
1988-03-05	985	985	965	967	22,000	9,670
1988-03-04	995	999	980	985	69,000	9,850
1988-03-03	1,010	1,030	985	985	50,000	9,850
1988-03-02	1,040	1,050	1,010	1,030	51,000	10,300
1988-03-01	1,060	1,070	1,000	1,040	189,000	10,400
1988-02-29	1,030	1,050	1,020	1,020	65,000	10,200
1988-02-27	1,020	1,050	1,000	1,000	79,000	10,000
1988-02-26	1,050	1,070	1,020	1,020	306,000	10,200
1988-02-25	950	1,050	950	1,050	247,000	10,500
1988-02-24	930	951	921	949	108,000	9,490
1988-02-23	946	950	925	935	80,000	9,350
1988-02-22	960	961	946	946	90,000	9,460
1988-02-19	980	1,000	956	956	123,000	9,560
1988-02-18	995	1,000	956	970	130,000	9,700
1988-02-17	1,040	1,040	995	995	113,000	9,950
1988-02-16	1,050	1,050	1,010	1,030	126,000	10,300
1988-02-15	1,010	1,040	996	1,030	142,000	10,300
1988-02-12	1,020	1,070	995	995	142,000	9,950
1988-02-10	1,050	1,050	1,000	1,000	143,000	10,000
1988-02-09	1,090	1,100	1,040	1,050	259,000	10,500
1988-02-08	1,120	1,120	1,060	1,060	156,000	10,600
1988-02-06	1,070	1,100	1,070	1,090	187,000	10,900
1988-02-05	1,130	1,150	1,050	1,070	467,000	10,700
1988-02-04	1,160	1,180	1,100	1,110	401,000	11,100
1988-02-03	1,200	1,200	1,170	1,180	486,000	11,800
1988-02-02	1,250	1,280	1,150	1,160	1,960,000	11,600
1988-02-01	1,060	1,240	1,040	1,210	2,121,000	12,100
1988-01-30	1,090	1,120	1,040	1,040	622,000	10,400
1988-01-29	1,070	1,150	1,030	1,100	2,697,000	11,000
1988-01-28	1,050	1,050	1,050	1,050	1,254,000	10,500
1988-01-27	920	950	900	950	435,000	9,500
1988-01-26	901	910	890	910	229,000	9,100
1988-01-25	914	920	900	900	173,000	9,000
1988-01-23	924	925	890	890	112,000	8,900
1988-01-22	860	930	856	927	308,000	9,270
1988-01-21	845	863	831	850	92,000	8,500
1988-01-20	850	851	825	835	67,000	8,350
1988-01-19	860	865	845	856	44,000	8,560
1988-01-18	870	876	860	875	73,000	8,750
1988-01-14	870	875	841	856	125,000	8,560
1988-01-13	905	905	870	880	155,000	8,800
1988-01-12	900	921	880	880	226,000	8,800
1988-01-11	865	900	850	881	134,000	8,810
1988-01-08	811	880	811	865	82,000	8,650
1988-01-07	830	840	810	820	44,000	8,200
1988-01-06	851	851	820	830	61,000	8,300
1988-01-05	841	845	830	839	54,000	8,390
1988-01-04	830	844	825	830	15,000	8,300

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