5204 石塚硝子(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-12-27 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-12-26 | 736 | 736 | 736 | 736 | 2,000 | 7,360 |
| 1991-12-25 | 747 | 747 | 746 | 746 | 4,000 | 7,460 |
| 1991-12-20 | 749 | 749 | 748 | 748 | 3,000 | 7,480 |
| 1991-12-19 | 749 | 749 | 749 | 749 | 3,000 | 7,490 |
| 1991-12-17 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-12-16 | 770 | 770 | 760 | 760 | 3,000 | 7,600 |
| 1991-12-13 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1991-12-12 | 750 | 750 | 749 | 749 | 5,000 | 7,490 |
| 1991-12-10 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1991-12-09 | 757 | 763 | 757 | 763 | 4,000 | 7,630 |
| 1991-12-06 | 740 | 750 | 740 | 750 | 3,000 | 7,500 |
| 1991-12-05 | 723 | 740 | 723 | 740 | 9,000 | 7,400 |
| 1991-12-04 | 723 | 723 | 710 | 720 | 8,000 | 7,200 |
| 1991-12-02 | 721 | 723 | 720 | 723 | 6,000 | 7,230 |
| 1991-11-29 | 731 | 731 | 730 | 730 | 3,000 | 7,300 |
| 1991-11-28 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-11-27 | 770 | 770 | 750 | 750 | 13,000 | 7,500 |
| 1991-11-25 | 755 | 755 | 740 | 740 | 21,000 | 7,400 |
| 1991-11-22 | 754 | 755 | 750 | 755 | 9,000 | 7,550 |
| 1991-11-21 | 765 | 765 | 755 | 755 | 15,000 | 7,550 |
| 1991-11-20 | 765 | 765 | 765 | 765 | 8,000 | 7,650 |
| 1991-11-19 | 770 | 770 | 770 | 770 | 14,000 | 7,700 |
| 1991-11-15 | 783 | 783 | 780 | 780 | 6,000 | 7,800 |
| 1991-11-14 | 800 | 800 | 787 | 787 | 25,000 | 7,870 |
| 1991-11-13 | 801 | 810 | 801 | 802 | 9,000 | 8,020 |
| 1991-11-12 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1991-11-11 | 813 | 813 | 813 | 813 | 1,000 | 8,130 |
| 1991-11-08 | 827 | 827 | 827 | 827 | 1,000 | 8,270 |
| 1991-11-07 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1991-11-05 | 827 | 827 | 827 | 827 | 3,000 | 8,270 |
| 1991-11-01 | 833 | 860 | 833 | 859 | 13,000 | 8,590 |
| 1991-10-31 | 828 | 836 | 828 | 836 | 11,000 | 8,360 |
| 1991-10-30 | 822 | 825 | 821 | 825 | 18,000 | 8,250 |
| 1991-10-28 | 850 | 850 | 850 | 850 | 9,000 | 8,500 |
| 1991-10-23 | 802 | 812 | 802 | 812 | 4,000 | 8,120 |
| 1991-10-22 | 801 | 802 | 800 | 800 | 15,000 | 8,000 |
| 1991-10-21 | 800 | 800 | 800 | 800 | 16,000 | 8,000 |
| 1991-10-18 | 800 | 801 | 800 | 800 | 12,000 | 8,000 |
| 1991-10-17 | 797 | 802 | 797 | 800 | 23,000 | 8,000 |
| 1991-10-15 | 818 | 818 | 817 | 817 | 17,000 | 8,170 |
| 1991-10-14 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1991-10-11 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-10-09 | 835 | 836 | 832 | 832 | 15,000 | 8,320 |
| 1991-10-08 | 819 | 820 | 819 | 820 | 11,000 | 8,200 |
| 1991-10-04 | 860 | 880 | 860 | 870 | 19,000 | 8,700 |
| 1991-10-01 | 810 | 815 | 810 | 811 | 10,000 | 8,110 |
| 1991-09-30 | 811 | 811 | 810 | 810 | 7,000 | 8,100 |
| 1991-09-27 | 820 | 820 | 801 | 801 | 19,000 | 8,010 |
| 1991-09-26 | 791 | 810 | 791 | 810 | 4,000 | 8,100 |
| 1991-09-25 | 795 | 796 | 790 | 790 | 9,000 | 7,900 |
| 1991-09-24 | 795 | 795 | 785 | 785 | 10,000 | 7,850 |
| 1991-09-20 | 805 | 805 | 799 | 799 | 13,000 | 7,990 |
| 1991-09-19 | 809 | 809 | 809 | 809 | 3,000 | 8,090 |
| 1991-09-18 | 799 | 799 | 799 | 799 | 10,000 | 7,990 |
| 1991-09-17 | 826 | 827 | 826 | 826 | 12,000 | 8,260 |
| 1991-09-13 | 816 | 820 | 815 | 820 | 11,000 | 8,200 |
| 1991-09-12 | 820 | 820 | 812 | 815 | 3,000 | 8,150 |
| 1991-09-11 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1991-09-10 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1991-09-09 | 810 | 821 | 810 | 821 | 5,000 | 8,210 |
| 1991-09-05 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-09-04 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1991-08-30 | 812 | 813 | 812 | 813 | 16,000 | 8,130 |
| 1991-08-29 | 812 | 812 | 812 | 812 | 1,000 | 8,120 |
| 1991-08-26 | 820 | 820 | 811 | 811 | 4,000 | 8,110 |
| 1991-08-22 | 811 | 811 | 803 | 803 | 6,000 | 8,030 |
| 1991-08-21 | 785 | 795 | 785 | 791 | 23,000 | 7,910 |
| 1991-08-19 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-08-16 | 829 | 829 | 825 | 825 | 6,000 | 8,250 |
| 1991-08-14 | 845 | 850 | 845 | 849 | 11,000 | 8,490 |
| 1991-08-07 | 950 | 955 | 950 | 955 | 2,000 | 9,550 |
| 1991-08-06 | 955 | 955 | 955 | 955 | 4,000 | 9,550 |
| 1991-08-05 | 955 | 955 | 955 | 955 | 4,000 | 9,550 |
| 1991-08-02 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1991-08-01 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 1991-07-31 | 985 | 985 | 985 | 985 | 4,000 | 9,850 |
| 1991-07-30 | 989 | 989 | 981 | 989 | 9,000 | 9,890 |
| 1991-07-29 | 981 | 990 | 980 | 990 | 13,000 | 9,900 |
| 1991-07-25 | 955 | 955 | 949 | 955 | 36,000 | 9,550 |
| 1991-07-24 | 955 | 955 | 955 | 955 | 18,000 | 9,550 |
| 1991-07-23 | 955 | 955 | 955 | 955 | 6,000 | 9,550 |
| 1991-07-22 | 955 | 955 | 955 | 955 | 5,000 | 9,550 |
| 1991-07-18 | 980 | 980 | 960 | 960 | 6,000 | 9,600 |
| 1991-07-17 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1991-07-16 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1991-07-15 | 1,000 | 1,070 | 1,000 | 1,070 | 21,000 | 10,700 |
| 1991-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-07-10 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1991-07-09 | 950 | 950 | 944 | 950 | 39,000 | 9,500 |
| 1991-07-08 | 950 | 950 | 950 | 950 | 10,000 | 9,500 |
| 1991-07-05 | 986 | 986 | 985 | 985 | 23,000 | 9,850 |
| 1991-07-03 | 1,000 | 1,030 | 999 | 1,030 | 26,000 | 10,300 |
| 1991-07-02 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 10,300 |
| 1991-07-01 | 1,040 | 1,040 | 1,030 | 1,030 | 91,000 | 10,300 |
| 1991-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-06-27 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 10,100 |
| 1991-06-26 | 1,060 | 1,060 | 999 | 999 | 18,000 | 9,990 |
| 1991-06-25 | 1,050 | 1,060 | 1,040 | 1,060 | 22,000 | 10,600 |
| 1991-06-24 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1991-06-21 | 1,130 | 1,170 | 1,110 | 1,170 | 401,000 | 11,700 |
| 1991-06-20 | 1,060 | 1,120 | 1,060 | 1,120 | 35,000 | 11,200 |
| 1991-06-19 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 | 10,600 |
| 1991-06-18 | 1,090 | 1,090 | 1,080 | 1,090 | 18,000 | 10,900 |
| 1991-06-17 | 1,050 | 1,100 | 1,050 | 1,100 | 30,000 | 11,000 |
| 1991-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1991-06-13 | 1,010 | 1,020 | 1,010 | 1,020 | 19,000 | 10,200 |
| 1991-06-12 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 10,200 |
| 1991-06-11 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1991-06-10 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1991-06-07 | 1,010 | 1,020 | 1,000 | 1,020 | 20,000 | 10,200 |
| 1991-06-06 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1991-06-05 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1991-06-04 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1991-06-03 | 1,080 | 1,090 | 1,060 | 1,090 | 11,000 | 10,900 |
| 1991-05-31 | 1,050 | 1,100 | 1,050 | 1,090 | 11,000 | 10,900 |
| 1991-05-30 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 10,500 |
| 1991-05-29 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1991-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1991-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1991-05-24 | 1,070 | 1,080 | 1,070 | 1,070 | 22,000 | 10,700 |
| 1991-05-23 | 1,060 | 1,070 | 1,050 | 1,070 | 11,000 | 10,700 |
| 1991-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 10,500 |
| 1991-05-21 | 990 | 1,050 | 990 | 1,050 | 6,000 | 10,500 |
| 1991-05-20 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1991-05-17 | 1,040 | 1,080 | 1,040 | 1,080 | 11,000 | 10,800 |
| 1991-05-16 | 1,080 | 1,080 | 1,030 | 1,030 | 14,000 | 10,300 |
| 1991-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1991-05-14 | 1,140 | 1,140 | 1,100 | 1,120 | 24,000 | 11,200 |
| 1991-05-13 | 1,060 | 1,120 | 1,060 | 1,120 | 10,000 | 11,200 |
| 1991-05-10 | 1,080 | 1,080 | 1,040 | 1,050 | 35,000 | 10,500 |
| 1991-05-09 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 11,000 |
| 1991-05-08 | 1,160 | 1,160 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1991-05-07 | 1,170 | 1,170 | 1,150 | 1,170 | 80,000 | 11,700 |
| 1991-05-02 | 1,130 | 1,180 | 1,130 | 1,170 | 276,000 | 11,700 |
| 1991-05-01 | 1,130 | 1,130 | 1,080 | 1,110 | 103,000 | 11,100 |
| 1991-04-30 | 1,120 | 1,150 | 1,080 | 1,150 | 543,000 | 11,500 |
| 1991-04-26 | 1,120 | 1,170 | 1,120 | 1,140 | 731,000 | 11,400 |
| 1991-04-25 | 939 | 1,040 | 939 | 1,040 | 200,000 | 10,400 |
| 1991-04-24 | 942 | 942 | 939 | 939 | 10,000 | 9,390 |
| 1991-04-23 | 940 | 940 | 929 | 940 | 12,000 | 9,400 |
| 1991-04-22 | 941 | 941 | 937 | 937 | 21,000 | 9,370 |
| 1991-04-19 | 940 | 940 | 938 | 938 | 6,000 | 9,380 |
| 1991-04-18 | 937 | 940 | 937 | 940 | 12,000 | 9,400 |
| 1991-04-17 | 942 | 942 | 932 | 932 | 11,000 | 9,320 |
| 1991-04-16 | 972 | 972 | 952 | 952 | 9,000 | 9,520 |
| 1991-04-15 | 983 | 990 | 971 | 971 | 19,000 | 9,710 |
| 1991-04-12 | 980 | 983 | 980 | 983 | 11,000 | 9,830 |
| 1991-04-11 | 990 | 994 | 979 | 979 | 30,000 | 9,790 |
| 1991-04-10 | 995 | 995 | 989 | 990 | 89,000 | 9,900 |
| 1991-04-09 | 950 | 998 | 945 | 990 | 119,000 | 9,900 |
| 1991-04-08 | 945 | 945 | 940 | 940 | 17,000 | 9,400 |
| 1991-04-05 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-04-04 | 928 | 928 | 928 | 928 | 5,000 | 9,280 |
| 1991-04-03 | 917 | 918 | 917 | 918 | 6,000 | 9,180 |
| 1991-04-02 | 912 | 912 | 912 | 912 | 3,000 | 9,120 |
| 1991-04-01 | 911 | 912 | 911 | 912 | 5,000 | 9,120 |
| 1991-03-29 | 910 | 910 | 902 | 902 | 4,000 | 9,020 |
| 1991-03-27 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-03-26 | 930 | 930 | 901 | 901 | 27,000 | 9,010 |
| 1991-03-25 | 930 | 930 | 901 | 901 | 10,000 | 9,010 |
| 1991-03-22 | 930 | 930 | 930 | 930 | 11,000 | 9,300 |
| 1991-03-20 | 931 | 940 | 929 | 930 | 23,000 | 9,300 |
| 1991-03-19 | 949 | 949 | 930 | 930 | 7,000 | 9,300 |
| 1991-03-18 | 920 | 950 | 916 | 950 | 28,000 | 9,500 |
| 1991-03-15 | 905 | 905 | 900 | 900 | 14,000 | 9,000 |
| 1991-03-14 | 890 | 900 | 885 | 890 | 41,000 | 8,900 |
| 1991-03-13 | 900 | 901 | 900 | 900 | 17,000 | 9,000 |
| 1991-03-12 | 939 | 939 | 930 | 930 | 6,000 | 9,300 |
| 1991-03-11 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1991-03-08 | 891 | 950 | 891 | 950 | 28,000 | 9,500 |
| 1991-03-07 | 910 | 910 | 900 | 900 | 15,000 | 9,000 |
| 1991-03-06 | 900 | 900 | 890 | 890 | 17,000 | 8,900 |
| 1991-03-05 | 910 | 910 | 890 | 890 | 6,000 | 8,900 |
| 1991-03-01 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1991-02-28 | 960 | 960 | 955 | 955 | 5,000 | 9,550 |
| 1991-02-27 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1991-02-26 | 960 | 970 | 960 | 970 | 41,000 | 9,700 |
| 1991-02-25 | 920 | 925 | 920 | 925 | 11,000 | 9,250 |
| 1991-02-22 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1991-02-21 | 937 | 937 | 937 | 937 | 4,000 | 9,370 |
| 1991-02-20 | 969 | 969 | 969 | 969 | 4,000 | 9,690 |
| 1991-02-19 | 934 | 980 | 934 | 980 | 24,000 | 9,800 |
| 1991-02-15 | 880 | 891 | 880 | 891 | 18,000 | 8,910 |
| 1991-02-14 | 860 | 891 | 860 | 891 | 11,000 | 8,910 |
| 1991-02-13 | 850 | 850 | 850 | 850 | 12,000 | 8,500 |
| 1991-02-08 | 799 | 820 | 795 | 820 | 15,000 | 8,200 |
| 1991-02-07 | 800 | 800 | 796 | 796 | 7,000 | 7,960 |
| 1991-02-06 | 781 | 796 | 781 | 796 | 9,000 | 7,960 |
| 1991-02-05 | 776 | 780 | 776 | 780 | 15,000 | 7,800 |
| 1991-02-04 | 774 | 774 | 774 | 774 | 9,000 | 7,740 |
| 1991-02-01 | 775 | 775 | 774 | 774 | 19,000 | 7,740 |
| 1991-01-31 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1991-01-30 | 802 | 802 | 795 | 795 | 27,000 | 7,950 |
| 1991-01-29 | 805 | 815 | 795 | 795 | 24,000 | 7,950 |
| 1991-01-28 | 800 | 805 | 800 | 805 | 4,000 | 8,050 |
| 1991-01-25 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1991-01-24 | 820 | 820 | 800 | 800 | 6,000 | 8,000 |
| 1991-01-23 | 850 | 850 | 830 | 830 | 9,000 | 8,300 |
| 1991-01-22 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1991-01-21 | 850 | 850 | 840 | 840 | 3,000 | 8,400 |
| 1991-01-18 | 850 | 860 | 849 | 850 | 19,000 | 8,500 |
| 1991-01-17 | 831 | 850 | 831 | 850 | 13,000 | 8,500 |
| 1991-01-14 | 860 | 860 | 850 | 850 | 11,000 | 8,500 |
| 1991-01-11 | 880 | 880 | 870 | 870 | 18,000 | 8,700 |
| 1991-01-10 | 880 | 880 | 880 | 880 | 11,000 | 8,800 |
| 1991-01-09 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1991-01-08 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1991-01-07 | 915 | 915 | 910 | 910 | 17,000 | 9,100 |
| 1991-01-04 | 915 | 915 | 915 | 915 | 7,000 | 9,150 |
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