5204 石塚硝子(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 915 | 915 | 915 | 915 | 10,000 | 9,150 |
| 1990-12-27 | 940 | 940 | 930 | 935 | 16,000 | 9,350 |
| 1990-12-26 | 930 | 939 | 930 | 939 | 11,000 | 9,390 |
| 1990-12-25 | 940 | 940 | 939 | 939 | 22,000 | 9,390 |
| 1990-12-20 | 997 | 997 | 997 | 997 | 2,000 | 9,970 |
| 1990-12-19 | 1,020 | 1,020 | 999 | 999 | 17,000 | 9,990 |
| 1990-12-18 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1990-12-17 | 1,000 | 1,040 | 1,000 | 1,040 | 55,000 | 10,400 |
| 1990-12-14 | 999 | 1,000 | 998 | 1,000 | 16,000 | 10,000 |
| 1990-12-13 | 980 | 1,000 | 980 | 1,000 | 8,000 | 10,000 |
| 1990-12-12 | 940 | 988 | 940 | 988 | 20,000 | 9,880 |
| 1990-12-10 | 910 | 911 | 910 | 911 | 6,000 | 9,110 |
| 1990-12-07 | 914 | 914 | 903 | 910 | 18,000 | 9,100 |
| 1990-12-04 | 980 | 980 | 960 | 980 | 46,000 | 9,800 |
| 1990-12-03 | 978 | 978 | 968 | 975 | 64,000 | 9,750 |
| 1990-11-30 | 980 | 980 | 965 | 968 | 29,000 | 9,680 |
| 1990-11-29 | 1,000 | 1,020 | 1,000 | 1,000 | 26,000 | 10,000 |
| 1990-11-28 | 1,050 | 1,050 | 1,000 | 1,050 | 32,000 | 10,500 |
| 1990-11-27 | 1,080 | 1,080 | 1,020 | 1,020 | 42,000 | 10,200 |
| 1990-11-26 | 1,040 | 1,070 | 1,040 | 1,070 | 179,000 | 10,700 |
| 1990-11-22 | 965 | 1,030 | 965 | 990 | 150,000 | 9,900 |
| 1990-11-21 | 930 | 965 | 930 | 959 | 69,000 | 9,590 |
| 1990-11-20 | 917 | 950 | 916 | 930 | 81,000 | 9,300 |
| 1990-11-19 | 930 | 930 | 910 | 920 | 26,000 | 9,200 |
| 1990-11-16 | 951 | 970 | 930 | 930 | 75,000 | 9,300 |
| 1990-11-15 | 965 | 965 | 950 | 950 | 83,000 | 9,500 |
| 1990-11-14 | 950 | 960 | 950 | 960 | 21,000 | 9,600 |
| 1990-11-13 | 920 | 930 | 920 | 930 | 4,000 | 9,300 |
| 1990-11-07 | 999 | 999 | 999 | 999 | 3,000 | 9,990 |
| 1990-11-06 | 980 | 1,000 | 980 | 1,000 | 14,000 | 10,000 |
| 1990-11-05 | 1,000 | 1,020 | 975 | 975 | 32,000 | 9,750 |
| 1990-11-02 | 960 | 960 | 960 | 960 | 13,000 | 9,600 |
| 1990-11-01 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1990-10-31 | 1,000 | 1,050 | 1,000 | 1,040 | 96,000 | 10,400 |
| 1990-10-30 | 1,040 | 1,040 | 985 | 1,010 | 40,000 | 10,100 |
| 1990-10-29 | 960 | 1,030 | 955 | 1,030 | 129,000 | 10,300 |
| 1990-10-26 | 925 | 930 | 925 | 930 | 15,000 | 9,300 |
| 1990-10-25 | 888 | 908 | 887 | 908 | 21,000 | 9,080 |
| 1990-10-24 | 879 | 879 | 869 | 869 | 12,000 | 8,690 |
| 1990-10-23 | 880 | 890 | 880 | 881 | 23,000 | 8,810 |
| 1990-10-19 | 803 | 820 | 803 | 820 | 11,000 | 8,200 |
| 1990-10-18 | 800 | 802 | 800 | 802 | 3,000 | 8,020 |
| 1990-10-17 | 788 | 790 | 788 | 790 | 6,000 | 7,900 |
| 1990-10-16 | 786 | 786 | 785 | 786 | 9,000 | 7,860 |
| 1990-10-12 | 780 | 781 | 770 | 770 | 5,000 | 7,700 |
| 1990-10-11 | 791 | 791 | 786 | 786 | 12,000 | 7,860 |
| 1990-10-09 | 787 | 790 | 787 | 790 | 3,000 | 7,900 |
| 1990-10-08 | 786 | 786 | 780 | 786 | 8,000 | 7,860 |
| 1990-10-04 | 756 | 756 | 756 | 756 | 5,000 | 7,560 |
| 1990-10-03 | 784 | 784 | 780 | 780 | 14,000 | 7,800 |
| 1990-10-02 | 759 | 760 | 750 | 750 | 51,000 | 7,500 |
| 1990-09-27 | 850 | 850 | 849 | 849 | 6,000 | 8,490 |
| 1990-09-26 | 865 | 865 | 865 | 865 | 1,000 | 8,650 |
| 1990-09-25 | 864 | 865 | 864 | 865 | 2,000 | 8,650 |
| 1990-09-21 | 851 | 865 | 850 | 865 | 7,000 | 8,650 |
| 1990-09-20 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1990-09-18 | 851 | 851 | 849 | 850 | 35,000 | 8,500 |
| 1990-09-17 | 854 | 855 | 854 | 855 | 4,000 | 8,550 |
| 1990-09-14 | 870 | 870 | 850 | 851 | 22,000 | 8,510 |
| 1990-09-13 | 866 | 870 | 850 | 870 | 25,000 | 8,700 |
| 1990-09-12 | 866 | 866 | 865 | 866 | 13,000 | 8,660 |
| 1990-09-11 | 866 | 866 | 866 | 866 | 3,000 | 8,660 |
| 1990-09-10 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1990-09-07 | 870 | 870 | 850 | 850 | 6,000 | 8,500 |
| 1990-09-06 | 900 | 901 | 880 | 880 | 8,000 | 8,800 |
| 1990-09-05 | 920 | 920 | 900 | 900 | 9,000 | 9,000 |
| 1990-09-04 | 940 | 940 | 920 | 920 | 7,000 | 9,200 |
| 1990-08-31 | 881 | 911 | 881 | 911 | 12,000 | 9,110 |
| 1990-08-30 | 880 | 880 | 880 | 880 | 22,000 | 8,800 |
| 1990-08-29 | 890 | 890 | 880 | 880 | 13,000 | 8,800 |
| 1990-08-28 | 900 | 900 | 900 | 900 | 19,000 | 9,000 |
| 1990-08-27 | 870 | 871 | 870 | 871 | 11,000 | 8,710 |
| 1990-08-24 | 880 | 900 | 870 | 870 | 20,000 | 8,700 |
| 1990-08-23 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1990-08-22 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1990-08-21 | 1,000 | 1,000 | 980 | 980 | 10,000 | 9,800 |
| 1990-08-20 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 10,000 |
| 1990-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-08-16 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 10,100 |
| 1990-08-15 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 10,200 |
| 1990-08-14 | 980 | 980 | 970 | 976 | 32,000 | 9,760 |
| 1990-08-13 | 1,050 | 1,050 | 980 | 980 | 18,000 | 9,800 |
| 1990-08-10 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1990-08-09 | 1,060 | 1,060 | 1,040 | 1,060 | 13,000 | 10,600 |
| 1990-08-08 | 1,000 | 1,000 | 980 | 980 | 19,000 | 9,800 |
| 1990-08-07 | 999 | 1,020 | 999 | 1,020 | 8,000 | 10,200 |
| 1990-08-06 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 10,800 |
| 1990-08-03 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 11,800 |
| 1990-08-01 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1990-07-31 | 1,180 | 1,230 | 1,180 | 1,200 | 10,000 | 12,000 |
| 1990-07-27 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1990-07-26 | 1,210 | 1,220 | 1,200 | 1,220 | 8,000 | 12,200 |
| 1990-07-25 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-07-24 | 1,200 | 1,220 | 1,200 | 1,220 | 13,000 | 12,200 |
| 1990-07-23 | 1,230 | 1,250 | 1,220 | 1,250 | 5,000 | 12,500 |
| 1990-07-20 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-07-19 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1990-07-18 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 12,800 |
| 1990-07-17 | 1,320 | 1,320 | 1,280 | 1,280 | 54,000 | 12,800 |
| 1990-07-16 | 1,240 | 1,300 | 1,240 | 1,300 | 75,000 | 13,000 |
| 1990-07-13 | 1,230 | 1,230 | 1,200 | 1,230 | 11,000 | 12,300 |
| 1990-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 12,000 |
| 1990-07-11 | 1,230 | 1,240 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1990-07-10 | 1,230 | 1,250 | 1,230 | 1,240 | 32,000 | 12,400 |
| 1990-07-09 | 1,220 | 1,220 | 1,200 | 1,220 | 11,000 | 12,200 |
| 1990-07-06 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 | 12,200 |
| 1990-07-05 | 1,240 | 1,240 | 1,220 | 1,220 | 26,000 | 12,200 |
| 1990-07-04 | 1,150 | 1,240 | 1,150 | 1,240 | 32,000 | 12,400 |
| 1990-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-07-02 | 1,140 | 1,150 | 1,140 | 1,140 | 13,000 | 11,400 |
| 1990-06-29 | 1,170 | 1,180 | 1,150 | 1,160 | 25,000 | 11,600 |
| 1990-06-28 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1990-06-27 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 11,800 |
| 1990-06-26 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 11,200 |
| 1990-06-25 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 | 11,200 |
| 1990-06-22 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1990-06-21 | 1,150 | 1,150 | 1,130 | 1,140 | 48,000 | 11,400 |
| 1990-06-20 | 1,220 | 1,220 | 1,150 | 1,150 | 16,000 | 11,500 |
| 1990-06-19 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 11,900 |
| 1990-06-18 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 | 12,000 |
| 1990-06-15 | 1,210 | 1,220 | 1,180 | 1,190 | 14,000 | 11,900 |
| 1990-06-14 | 1,210 | 1,220 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1990-06-13 | 1,190 | 1,200 | 1,180 | 1,200 | 9,000 | 12,000 |
| 1990-06-12 | 1,210 | 1,240 | 1,180 | 1,180 | 9,000 | 11,800 |
| 1990-06-11 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 12,200 |
| 1990-06-08 | 1,180 | 1,200 | 1,180 | 1,180 | 14,000 | 11,800 |
| 1990-06-07 | 1,190 | 1,200 | 1,180 | 1,200 | 45,000 | 12,000 |
| 1990-06-06 | 1,200 | 1,200 | 1,170 | 1,180 | 31,000 | 11,800 |
| 1990-06-05 | 1,230 | 1,230 | 1,160 | 1,200 | 13,000 | 12,000 |
| 1990-06-04 | 1,260 | 1,260 | 1,230 | 1,240 | 18,000 | 12,400 |
| 1990-06-01 | 1,250 | 1,250 | 1,240 | 1,250 | 4,000 | 12,500 |
| 1990-05-31 | 1,260 | 1,260 | 1,240 | 1,240 | 30,000 | 12,400 |
| 1990-05-29 | 1,230 | 1,260 | 1,220 | 1,250 | 28,000 | 12,500 |
| 1990-05-28 | 1,210 | 1,250 | 1,210 | 1,230 | 4,000 | 12,300 |
| 1990-05-25 | 1,250 | 1,250 | 1,210 | 1,210 | 19,000 | 12,100 |
| 1990-05-24 | 1,200 | 1,250 | 1,200 | 1,230 | 15,000 | 12,300 |
| 1990-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1990-05-22 | 1,210 | 1,210 | 1,170 | 1,170 | 8,000 | 11,700 |
| 1990-05-21 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 11,900 |
| 1990-05-18 | 1,210 | 1,240 | 1,170 | 1,170 | 27,000 | 11,700 |
| 1990-05-17 | 1,200 | 1,210 | 1,170 | 1,170 | 42,000 | 11,700 |
| 1990-05-16 | 1,250 | 1,250 | 1,180 | 1,180 | 37,000 | 11,800 |
| 1990-05-15 | 1,160 | 1,250 | 1,160 | 1,240 | 89,000 | 12,400 |
| 1990-05-14 | 1,160 | 1,190 | 1,160 | 1,170 | 29,000 | 11,700 |
| 1990-05-11 | 1,140 | 1,150 | 1,100 | 1,100 | 58,000 | 11,000 |
| 1990-05-10 | 1,080 | 1,140 | 1,080 | 1,110 | 54,000 | 11,100 |
| 1990-05-09 | 1,090 | 1,090 | 1,080 | 1,090 | 35,000 | 10,900 |
| 1990-05-08 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 11,000 |
| 1990-05-07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 10,800 |
| 1990-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1990-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1990-04-27 | 1,030 | 1,080 | 1,030 | 1,080 | 7,000 | 10,800 |
| 1990-04-26 | 1,000 | 1,020 | 997 | 1,020 | 10,000 | 10,200 |
| 1990-04-25 | 1,010 | 1,010 | 996 | 996 | 24,000 | 9,960 |
| 1990-04-23 | 1,020 | 1,030 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1990-04-20 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 10,300 |
| 1990-04-19 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 10,400 |
| 1990-04-18 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1990-04-17 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1990-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-04-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1990-04-11 | 1,070 | 1,080 | 1,040 | 1,080 | 14,000 | 10,800 |
| 1990-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 10,100 |
| 1990-04-06 | 910 | 925 | 910 | 920 | 46,000 | 9,200 |
| 1990-04-03 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1990-03-30 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1990-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1990-03-27 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1990-03-26 | 1,140 | 1,190 | 1,140 | 1,190 | 3,000 | 11,900 |
| 1990-03-23 | 1,150 | 1,150 | 1,140 | 1,150 | 15,000 | 11,500 |
| 1990-03-22 | 1,200 | 1,200 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1990-03-20 | 1,290 | 1,290 | 1,260 | 1,260 | 9,000 | 12,600 |
| 1990-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1990-03-16 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1990-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 | 13,000 |
| 1990-03-14 | 1,350 | 1,350 | 1,310 | 1,310 | 31,000 | 13,100 |
| 1990-03-13 | 1,360 | 1,360 | 1,310 | 1,330 | 5,000 | 13,300 |
| 1990-03-12 | 1,400 | 1,400 | 1,370 | 1,370 | 29,000 | 13,700 |
| 1990-03-09 | 1,380 | 1,390 | 1,370 | 1,390 | 28,000 | 13,900 |
| 1990-03-08 | 1,400 | 1,410 | 1,360 | 1,360 | 28,000 | 13,600 |
| 1990-03-07 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 | 14,000 |
| 1990-03-06 | 1,400 | 1,410 | 1,400 | 1,400 | 13,000 | 14,000 |
| 1990-03-05 | 1,410 | 1,410 | 1,400 | 1,400 | 15,000 | 14,000 |
| 1990-03-02 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1990-03-01 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1990-02-28 | 1,390 | 1,450 | 1,390 | 1,450 | 27,000 | 14,500 |
| 1990-02-27 | 1,390 | 1,400 | 1,390 | 1,390 | 25,000 | 13,900 |
| 1990-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 36,000 | 14,000 |
| 1990-02-23 | 1,420 | 1,440 | 1,420 | 1,440 | 12,000 | 14,400 |
| 1990-02-22 | 1,410 | 1,440 | 1,410 | 1,440 | 16,000 | 14,400 |
| 1990-02-21 | 1,420 | 1,440 | 1,400 | 1,400 | 14,000 | 14,000 |
| 1990-02-20 | 1,470 | 1,470 | 1,440 | 1,460 | 20,000 | 14,600 |
| 1990-02-19 | 1,430 | 1,450 | 1,430 | 1,450 | 52,000 | 14,500 |
| 1990-02-16 | 1,510 | 1,520 | 1,430 | 1,430 | 64,000 | 14,300 |
| 1990-02-15 | 1,500 | 1,510 | 1,500 | 1,510 | 92,000 | 15,100 |
| 1990-02-14 | 1,520 | 1,520 | 1,500 | 1,500 | 56,000 | 15,000 |
| 1990-02-13 | 1,520 | 1,530 | 1,510 | 1,520 | 84,000 | 15,200 |
| 1990-02-09 | 1,480 | 1,520 | 1,480 | 1,510 | 128,000 | 15,100 |
| 1990-02-08 | 1,500 | 1,500 | 1,490 | 1,490 | 47,000 | 14,900 |
| 1990-02-07 | 1,470 | 1,500 | 1,470 | 1,490 | 62,000 | 14,900 |
| 1990-02-06 | 1,430 | 1,470 | 1,430 | 1,470 | 70,000 | 14,700 |
| 1990-02-05 | 1,430 | 1,440 | 1,430 | 1,430 | 77,000 | 14,300 |
| 1990-02-02 | 1,420 | 1,430 | 1,410 | 1,430 | 19,000 | 14,300 |
| 1990-02-01 | 1,410 | 1,420 | 1,410 | 1,420 | 9,000 | 14,200 |
| 1990-01-31 | 1,400 | 1,420 | 1,390 | 1,390 | 69,000 | 13,900 |
| 1990-01-30 | 1,390 | 1,400 | 1,390 | 1,390 | 46,000 | 13,900 |
| 1990-01-29 | 1,410 | 1,410 | 1,380 | 1,380 | 22,000 | 13,800 |
| 1990-01-26 | 1,420 | 1,430 | 1,410 | 1,410 | 20,000 | 14,100 |
| 1990-01-25 | 1,420 | 1,440 | 1,410 | 1,430 | 36,000 | 14,300 |
| 1990-01-24 | 1,430 | 1,440 | 1,430 | 1,430 | 37,000 | 14,300 |
| 1990-01-23 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 | 14,400 |
| 1990-01-22 | 1,440 | 1,450 | 1,440 | 1,440 | 13,000 | 14,400 |
| 1990-01-19 | 1,430 | 1,440 | 1,430 | 1,440 | 37,000 | 14,400 |
| 1990-01-18 | 1,410 | 1,440 | 1,410 | 1,420 | 26,000 | 14,200 |
| 1990-01-17 | 1,440 | 1,440 | 1,410 | 1,410 | 18,000 | 14,100 |
| 1990-01-16 | 1,450 | 1,450 | 1,400 | 1,440 | 11,000 | 14,400 |
| 1990-01-12 | 1,460 | 1,460 | 1,450 | 1,450 | 22,000 | 14,500 |
| 1990-01-11 | 1,470 | 1,480 | 1,450 | 1,480 | 23,000 | 14,800 |
| 1990-01-10 | 1,460 | 1,470 | 1,450 | 1,470 | 45,000 | 14,700 |
| 1990-01-09 | 1,420 | 1,450 | 1,420 | 1,450 | 36,000 | 14,500 |
| 1990-01-08 | 1,400 | 1,410 | 1,400 | 1,400 | 29,000 | 14,000 |
| 1990-01-05 | 1,410 | 1,410 | 1,400 | 1,400 | 49,000 | 14,000 |
| 1990-01-04 | 1,400 | 1,410 | 1,400 | 1,410 | 16,000 | 14,100 |
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
