1. HOME >
  2. 株価時系列 >
  3. 5204 >
  4. 1989年

5204 石塚硝子(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4001,4001,4001,40030,00014,000
1989-12-281,4201,4201,4001,40027,00014,000
1989-12-271,4001,4301,4001,43072,00014,300
1989-12-261,4101,4101,4001,40039,00014,000
1989-12-251,4101,4201,4001,41033,00014,100
1989-12-221,4101,4101,3901,39029,00013,900
1989-12-211,4201,4201,4001,41043,00014,100
1989-12-201,4101,4201,4001,42017,00014,200
1989-12-191,4201,4301,3901,39044,00013,900
1989-12-181,4301,4301,4201,42019,00014,200
1989-12-151,4301,4301,4301,43024,00014,300
1989-12-141,4201,5001,4201,45050,00014,500
1989-12-131,4501,4501,4301,43046,00014,300
1989-12-121,4701,4901,4201,420123,00014,200
1989-12-111,4901,4901,4701,49072,00014,900
1989-12-081,4801,4901,4801,49050,00014,900
1989-12-071,5001,5001,4901,49040,00014,900
1989-12-061,5001,5101,4901,51068,00015,100
1989-12-051,4601,5001,4601,500112,00015,000
1989-12-041,4401,4701,4401,47033,00014,700
1989-12-011,4401,4601,4301,44038,00014,400
1989-11-301,4501,4601,4401,44056,00014,400
1989-11-291,4701,4701,4501,46044,00014,600
1989-11-281,4901,5001,4701,47025,00014,700
1989-11-271,5001,5001,4801,50041,00015,000
1989-11-241,5001,5001,5001,5006,00015,000
1989-11-221,5001,5201,4801,52036,00015,200
1989-11-211,5301,5301,5001,51015,00015,100
1989-11-201,5401,5401,5001,50082,00015,000
1989-11-171,5501,5501,4901,530178,00015,300
1989-11-161,5001,5501,5001,550151,00015,500
1989-11-151,4301,5101,4301,500112,00015,000
1989-11-141,3801,4301,3801,43028,00014,300
1989-11-131,4101,4101,3901,39024,00013,900
1989-11-101,4101,4201,4101,41012,00014,100
1989-11-091,4501,4501,4001,40033,00014,000
1989-11-081,4501,4701,4501,45026,00014,500
1989-11-071,4801,4801,4601,46046,00014,600
1989-11-061,4801,4901,4801,48024,00014,800
1989-11-021,4801,5001,4701,47068,00014,700
1989-11-011,4801,5001,4801,48061,00014,800
1989-10-311,5001,5001,4801,48037,00014,800
1989-10-301,5101,5101,4801,48061,00014,800
1989-10-271,4801,5201,4801,50054,00015,000
1989-10-261,5101,5101,4801,51070,00015,100
1989-10-251,5201,5301,5101,510154,00015,100
1989-10-241,5301,5301,5201,53077,00015,300
1989-10-231,5101,5301,5101,52051,00015,200
1989-10-201,5001,5301,5001,520159,00015,200
1989-10-191,5001,5301,4901,500105,00015,000
1989-10-181,4201,5001,4001,49053,00014,900
1989-10-171,4201,4201,4101,41035,00014,100
1989-10-161,4301,4501,4001,40058,00014,000
1989-10-131,4701,5001,4601,47040,00014,700
1989-10-121,5101,5201,4601,470127,00014,700
1989-10-111,5201,5501,5001,500160,00015,000
1989-10-091,4901,5201,4801,520239,00015,200
1989-10-061,4701,4801,4401,460180,00014,600
1989-10-051,4501,4801,4301,460227,00014,600
1989-10-041,4001,4301,3701,43096,00014,300
1989-10-031,3401,4101,3401,410143,00014,100
1989-10-021,3201,3401,3101,32078,00013,200
1989-09-291,3401,3501,3201,32057,00013,200
1989-09-281,3101,3401,3101,34057,00013,400
1989-09-271,3501,3501,3101,31053,00013,100
1989-09-261,3301,3501,3201,35076,00013,500
1989-09-251,3501,3501,3301,33038,00013,300
1989-09-221,3701,3701,3201,33026,00013,300
1989-09-211,3201,3601,3201,360114,00013,600
1989-09-201,3401,3401,3201,32041,00013,200
1989-09-191,3601,3701,3401,34026,00013,400
1989-09-181,3301,3601,3301,36019,00013,600
1989-09-141,3101,3601,3101,33074,00013,300
1989-09-131,3401,3401,3001,310112,00013,100
1989-09-121,3501,3701,3501,37076,00013,700
1989-09-111,3701,3701,3501,36046,00013,600
1989-09-081,3601,3601,3601,36015,00013,600
1989-09-071,3801,3801,3501,35052,00013,500
1989-09-061,3901,3901,3501,37039,00013,700
1989-09-051,4001,4001,3901,39042,00013,900
1989-09-041,3801,3901,3401,35057,00013,500
1989-09-011,3801,4001,3801,40044,00014,000
1989-08-311,4801,4801,3801,38064,00013,800
1989-08-301,4701,4901,4501,480208,00014,800
1989-08-291,3701,4501,3701,450144,00014,500
1989-08-281,3601,4001,3501,35098,00013,500
1989-08-251,3401,3601,3401,34033,00013,400
1989-08-241,3201,3401,3201,32037,00013,200
1989-08-231,3301,3401,3201,32046,00013,200
1989-08-221,3401,3601,3401,35036,00013,500
1989-08-211,3501,3701,3301,36049,00013,600
1989-08-181,3401,3501,3201,34046,00013,400
1989-08-171,3501,3501,3401,35016,00013,500
1989-08-161,3301,3301,3201,32014,00013,200
1989-08-151,3401,3401,3201,32024,00013,200
1989-08-141,3401,3501,3401,34034,00013,400
1989-08-111,3401,3601,3401,34067,00013,400
1989-08-101,3501,3501,3401,34067,00013,400
1989-08-091,3501,3501,3501,35040,00013,500
1989-08-081,3501,3601,3501,35029,00013,500
1989-08-071,3401,3601,3401,35012,00013,500
1989-08-041,3301,3701,3301,34020,00013,400
1989-08-031,3901,4001,3501,37038,00013,700
1989-08-021,3701,4001,3701,390106,00013,900
1989-08-011,3501,3601,3501,35033,00013,500
1989-07-311,3901,4001,3501,36034,00013,600
1989-07-271,3301,3601,3201,35071,00013,500
1989-07-261,3301,4101,3301,34084,00013,400
1989-07-251,3301,3401,3101,33067,00013,300
1989-07-241,3301,3501,3301,34042,00013,400
1989-07-211,3401,3501,3401,35052,00013,500
1989-07-201,3501,4001,3401,35054,00013,500
1989-07-191,3801,3801,3601,36018,00013,600
1989-07-181,4201,4201,3901,39019,00013,900
1989-07-171,4501,4701,4301,43037,00014,300
1989-07-141,4901,4901,4501,45096,00014,500
1989-07-131,4401,5201,4401,440197,00014,400
1989-07-121,4201,4601,4201,440115,00014,400
1989-07-111,3801,4501,3801,44078,00014,400
1989-07-101,3301,4001,3201,38068,00013,800
1989-07-071,3501,3601,3201,32050,00013,200
1989-07-061,3401,3601,3301,36025,00013,600
1989-07-051,3601,3601,3201,34038,00013,400
1989-07-041,3901,3901,3601,37046,00013,700
1989-07-031,3501,3901,3101,39077,00013,900
1989-06-301,3901,3901,3501,35075,00013,500
1989-06-291,3901,4101,3801,40075,00014,000
1989-06-281,4501,4501,3601,430110,00014,300
1989-06-271,4201,4701,4201,45099,00014,500
1989-06-261,4001,4301,4001,420126,00014,200
1989-06-231,4301,4701,4301,430130,00014,300
1989-06-221,4901,5201,4501,470158,00014,700
1989-06-211,4401,5701,4301,520340,00015,200
1989-06-201,4901,4901,4501,460420,00014,600
1989-06-191,6701,6701,5901,600533,00016,000
1989-06-161,8001,8001,5901,680781,00016,800
1989-06-151,7201,8201,7201,7702,351,00017,700
1989-06-141,8901,8901,8301,8502,736,00018,500
1989-06-131,5901,5901,5901,5902,468,00015,900
1989-06-121,3601,4201,3501,3902,539,00013,900
1989-06-091,3301,3501,3201,330883,00013,300
1989-06-081,2601,3301,2401,3101,175,00013,100
1989-06-071,2301,2701,2301,260697,00012,600
1989-06-061,2001,2301,1901,230193,00012,300
1989-06-051,1901,2201,1901,200158,00012,000
1989-06-021,2001,2101,1901,200131,00012,000
1989-06-011,2201,2201,1901,190118,00011,900
1989-05-311,2201,2301,2001,210159,00012,100
1989-05-301,2101,2201,1801,220234,00012,200
1989-05-291,1801,2301,1701,230476,00012,300
1989-05-261,1701,1701,1601,170147,00011,700
1989-05-251,1901,1901,1601,170206,00011,700
1989-05-241,1201,1801,1201,170415,00011,700
1989-05-231,1301,1601,0901,130192,00011,300
1989-05-221,1701,1701,1401,140161,00011,400
1989-05-191,1501,1701,1201,170614,00011,700
1989-05-181,1701,1701,1201,130626,00011,300
1989-05-171,0401,1901,0301,180871,00011,800
1989-05-161,0301,0501,0301,040122,00010,400
1989-05-151,0401,0601,0401,04050,00010,400
1989-05-121,0301,0501,0301,050106,00010,500
1989-05-111,0301,0301,0201,030118,00010,300
1989-05-101,0401,0501,0301,040103,00010,400
1989-05-091,0501,0501,0201,020210,00010,200
1989-05-081,0801,0801,0601,070183,00010,700
1989-05-021,1001,1001,0801,100272,00011,000
1989-05-011,0601,1001,0601,100196,00011,000
1989-04-281,0601,0701,0501,060224,00010,600
1989-04-271,0501,0601,0401,050305,00010,500
1989-04-261,0201,0501,0201,040343,00010,400
1989-04-251,0301,0401,0101,040161,00010,400
1989-04-241,0401,0501,0201,040189,00010,400
1989-04-211,0201,0501,0001,050382,00010,500
1989-04-209901,0109871,010222,00010,100
1989-04-19975985970983199,0009,830
1989-04-1897198097097392,0009,730
1989-04-1796697096697085,0009,700
1989-04-1496696796596592,0009,650
1989-04-1398098596296646,0009,660
1989-04-12960965960960205,0009,600
1989-04-11965966960962141,0009,620
1989-04-10968968966966138,0009,660
1989-04-07975975967970121,0009,700
1989-04-0697998597097580,0009,750
1989-04-05974983965965155,0009,650
1989-04-0498098097597593,0009,750
1989-04-0398899098098042,0009,800
1989-03-31965980965971130,0009,710
1989-03-3096097596097545,0009,750
1989-03-2996497096096049,0009,600
1989-03-2895097194597181,0009,710
1989-03-2794594593094581,0009,450
1989-03-2494594994594545,0009,450
1989-03-2394095094094541,0009,450
1989-03-2294095094095067,0009,500
1989-03-2095095093194052,0009,400
1989-03-1795095595095546,0009,550
1989-03-1695095995095073,0009,500
1989-03-15965965939950196,0009,500
1989-03-14949965947965266,0009,650
1989-03-13935954930950163,0009,500
1989-03-1092793592093580,0009,350
1989-03-0993994093093049,0009,300
1989-03-08940941939940150,0009,400
1989-03-07941942940941131,0009,410
1989-03-0695095094694787,0009,470
1989-03-0394695094594682,0009,460
1989-03-0294694994594563,0009,450
1989-03-0195095494995346,0009,530
1989-02-2895895894594674,0009,460
1989-02-27951959935959107,0009,590
1989-02-2395696094895197,0009,510
1989-02-22950965948954197,0009,540
1989-02-21958958952952163,0009,520
1989-02-20960965960960152,0009,600
1989-02-17950965950960165,0009,600
1989-02-16951969950950102,0009,500
1989-02-15950964948950232,0009,500
1989-02-1495196095095554,0009,550
1989-02-13974975950950129,0009,500
1989-02-10981985972975200,0009,750
1989-02-0999099998598662,0009,860
1989-02-089811,020981985796,0009,850
1989-02-07980994980991241,0009,910
1989-02-06992999990996235,0009,960
1989-02-039821,010981995592,0009,950
1989-02-02970983965983333,0009,830
1989-02-01963978963978281,0009,780
1989-01-31980991970978424,0009,780
1989-01-30958968955960322,0009,600
1989-01-28955958951958151,0009,580
1989-01-27951959946958143,0009,580
1989-01-26951959946959156,0009,590
1989-01-25948952947947164,0009,470
1989-01-24932966932949453,0009,490
1989-01-23925933920932110,0009,320
1989-01-20915925914925117,0009,250
1989-01-19925930920925149,0009,250
1989-01-1891093591092577,0009,250
1989-01-17940940911912204,0009,120
1989-01-13943945925945353,0009,450
1989-01-12901957900945401,0009,450
1989-01-11905907896906127,0009,060
1989-01-10900905895895121,0008,950
1989-01-0990090590090232,0009,020
1989-01-0690090590090056,0009,000
1989-01-0590991090090051,0009,000
1989-01-0491991990591018,0009,100

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