5204 石塚硝子(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-12-28 | 450 | 460 | 450 | 460 | 13,000 | 4,600 |
| 1992-12-18 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-12-17 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1992-12-16 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1992-12-11 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1992-12-10 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-12-09 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-12-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-12-07 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-12-02 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1992-12-01 | 420 | 420 | 418 | 418 | 25,000 | 4,180 |
| 1992-11-30 | 420 | 420 | 416 | 416 | 17,000 | 4,160 |
| 1992-11-27 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1992-11-26 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-11-25 | 440 | 440 | 420 | 420 | 13,000 | 4,200 |
| 1992-11-24 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1992-11-19 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1992-11-18 | 415 | 415 | 415 | 415 | 14,000 | 4,150 |
| 1992-11-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-11-13 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1992-11-11 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-11-10 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-11-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-11-06 | 435 | 435 | 430 | 430 | 10,000 | 4,300 |
| 1992-11-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-11-04 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1992-11-02 | 440 | 441 | 440 | 441 | 2,000 | 4,410 |
| 1992-10-30 | 449 | 450 | 444 | 450 | 3,000 | 4,500 |
| 1992-10-29 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1992-10-28 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-10-27 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 1992-10-20 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1992-10-19 | 452 | 452 | 451 | 451 | 6,000 | 4,510 |
| 1992-10-16 | 454 | 454 | 451 | 451 | 2,000 | 4,510 |
| 1992-10-14 | 459 | 459 | 459 | 459 | 9,000 | 4,590 |
| 1992-10-13 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1992-10-09 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-10-08 | 469 | 470 | 465 | 465 | 5,000 | 4,650 |
| 1992-10-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-10-05 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1992-10-01 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1992-09-29 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1992-09-25 | 535 | 535 | 535 | 535 | 11,000 | 5,350 |
| 1992-09-24 | 535 | 535 | 535 | 535 | 7,000 | 5,350 |
| 1992-09-22 | 534 | 534 | 534 | 534 | 5,000 | 5,340 |
| 1992-09-18 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1992-09-17 | 534 | 535 | 534 | 535 | 6,000 | 5,350 |
| 1992-09-16 | 530 | 535 | 530 | 535 | 3,000 | 5,350 |
| 1992-09-11 | 530 | 530 | 530 | 530 | 61,000 | 5,300 |
| 1992-09-10 | 534 | 540 | 530 | 532 | 5,000 | 5,320 |
| 1992-09-09 | 545 | 555 | 534 | 534 | 12,000 | 5,340 |
| 1992-09-08 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1992-09-07 | 564 | 564 | 563 | 564 | 14,000 | 5,640 |
| 1992-09-04 | 520 | 535 | 520 | 535 | 5,000 | 5,350 |
| 1992-09-03 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-09-02 | 520 | 530 | 520 | 520 | 21,000 | 5,200 |
| 1992-09-01 | 530 | 530 | 530 | 530 | 22,000 | 5,300 |
| 1992-08-31 | 500 | 500 | 495 | 495 | 19,000 | 4,950 |
| 1992-08-28 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-08-27 | 471 | 475 | 471 | 475 | 2,000 | 4,750 |
| 1992-08-26 | 470 | 470 | 470 | 470 | 7,000 | 4,700 |
| 1992-08-25 | 456 | 456 | 450 | 450 | 12,000 | 4,500 |
| 1992-08-24 | 456 | 456 | 450 | 450 | 11,000 | 4,500 |
| 1992-08-21 | 441 | 441 | 441 | 441 | 8,000 | 4,410 |
| 1992-08-20 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-08-18 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 1992-08-17 | 461 | 466 | 461 | 462 | 5,000 | 4,620 |
| 1992-08-14 | 466 | 466 | 466 | 466 | 19,000 | 4,660 |
| 1992-08-13 | 472 | 472 | 471 | 471 | 3,000 | 4,710 |
| 1992-08-12 | 481 | 482 | 481 | 482 | 6,000 | 4,820 |
| 1992-08-11 | 490 | 490 | 490 | 490 | 24,000 | 4,900 |
| 1992-08-10 | 490 | 490 | 490 | 490 | 12,000 | 4,900 |
| 1992-08-07 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 1992-08-06 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1992-08-05 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 1992-08-04 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1992-08-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-07-31 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1992-07-30 | 490 | 500 | 490 | 500 | 3,000 | 5,000 |
| 1992-07-29 | 515 | 515 | 500 | 500 | 27,000 | 5,000 |
| 1992-07-28 | 525 | 525 | 525 | 525 | 16,000 | 5,250 |
| 1992-07-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-07-24 | 530 | 530 | 530 | 530 | 15,000 | 5,300 |
| 1992-07-23 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1992-07-22 | 536 | 536 | 536 | 536 | 21,000 | 5,360 |
| 1992-07-21 | 536 | 536 | 536 | 536 | 4,000 | 5,360 |
| 1992-07-20 | 536 | 536 | 536 | 536 | 5,000 | 5,360 |
| 1992-07-17 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1992-07-16 | 535 | 536 | 535 | 536 | 3,000 | 5,360 |
| 1992-07-15 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1992-07-14 | 536 | 536 | 536 | 536 | 6,000 | 5,360 |
| 1992-07-13 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1992-07-09 | 541 | 546 | 541 | 545 | 6,000 | 5,450 |
| 1992-07-08 | 546 | 546 | 546 | 546 | 4,000 | 5,460 |
| 1992-07-07 | 556 | 556 | 546 | 546 | 4,000 | 5,460 |
| 1992-07-06 | 546 | 557 | 546 | 557 | 8,000 | 5,570 |
| 1992-07-03 | 546 | 546 | 546 | 546 | 4,000 | 5,460 |
| 1992-07-02 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1992-07-01 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1992-06-30 | 540 | 550 | 540 | 550 | 17,000 | 5,500 |
| 1992-06-29 | 531 | 541 | 531 | 540 | 19,000 | 5,400 |
| 1992-06-26 | 531 | 532 | 531 | 531 | 7,000 | 5,310 |
| 1992-06-25 | 540 | 540 | 531 | 531 | 18,000 | 5,310 |
| 1992-06-24 | 552 | 552 | 550 | 550 | 6,000 | 5,500 |
| 1992-06-23 | 542 | 542 | 542 | 542 | 11,000 | 5,420 |
| 1992-06-22 | 550 | 550 | 542 | 542 | 9,000 | 5,420 |
| 1992-06-19 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1992-06-18 | 542 | 542 | 542 | 542 | 6,000 | 5,420 |
| 1992-06-17 | 580 | 580 | 573 | 573 | 13,000 | 5,730 |
| 1992-06-16 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 1992-06-15 | 580 | 580 | 568 | 568 | 6,000 | 5,680 |
| 1992-06-12 | 575 | 580 | 575 | 580 | 5,000 | 5,800 |
| 1992-06-11 | 572 | 580 | 571 | 576 | 6,000 | 5,760 |
| 1992-06-10 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-06-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-06-08 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1992-06-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-06-04 | 560 | 575 | 560 | 562 | 7,000 | 5,620 |
| 1992-06-03 | 553 | 555 | 553 | 553 | 8,000 | 5,530 |
| 1992-06-02 | 552 | 555 | 551 | 551 | 5,000 | 5,510 |
| 1992-06-01 | 551 | 551 | 551 | 551 | 17,000 | 5,510 |
| 1992-05-29 | 541 | 549 | 541 | 545 | 11,000 | 5,450 |
| 1992-05-28 | 540 | 541 | 540 | 541 | 3,000 | 5,410 |
| 1992-05-27 | 542 | 551 | 541 | 551 | 8,000 | 5,510 |
| 1992-05-26 | 548 | 548 | 541 | 541 | 7,000 | 5,410 |
| 1992-05-25 | 536 | 538 | 536 | 538 | 3,000 | 5,380 |
| 1992-05-22 | 539 | 541 | 539 | 541 | 10,000 | 5,410 |
| 1992-05-21 | 539 | 539 | 539 | 539 | 4,000 | 5,390 |
| 1992-05-20 | 520 | 525 | 516 | 525 | 21,000 | 5,250 |
| 1992-05-19 | 519 | 520 | 519 | 520 | 10,000 | 5,200 |
| 1992-05-18 | 516 | 516 | 516 | 516 | 10,000 | 5,160 |
| 1992-05-15 | 520 | 520 | 516 | 516 | 8,000 | 5,160 |
| 1992-05-14 | 520 | 520 | 520 | 520 | 14,000 | 5,200 |
| 1992-05-13 | 515 | 530 | 515 | 530 | 8,000 | 5,300 |
| 1992-05-12 | 516 | 516 | 516 | 516 | 7,000 | 5,160 |
| 1992-05-11 | 510 | 514 | 501 | 514 | 10,000 | 5,140 |
| 1992-05-08 | 517 | 517 | 510 | 510 | 3,000 | 5,100 |
| 1992-05-07 | 497 | 510 | 497 | 510 | 8,000 | 5,100 |
| 1992-05-06 | 472 | 483 | 472 | 483 | 2,000 | 4,830 |
| 1992-05-01 | 471 | 477 | 471 | 472 | 12,000 | 4,720 |
| 1992-04-30 | 480 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1992-04-28 | 479 | 479 | 479 | 479 | 5,000 | 4,790 |
| 1992-04-27 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1992-04-24 | 478 | 479 | 478 | 479 | 12,000 | 4,790 |
| 1992-04-23 | 480 | 480 | 475 | 475 | 14,000 | 4,750 |
| 1992-04-22 | 495 | 495 | 480 | 480 | 14,000 | 4,800 |
| 1992-04-21 | 500 | 500 | 495 | 495 | 37,000 | 4,950 |
| 1992-04-20 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1992-04-17 | 518 | 518 | 510 | 510 | 9,000 | 5,100 |
| 1992-04-16 | 501 | 510 | 499 | 510 | 25,000 | 5,100 |
| 1992-04-15 | 498 | 499 | 498 | 499 | 3,000 | 4,990 |
| 1992-04-14 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1992-04-13 | 501 | 502 | 499 | 499 | 8,000 | 4,990 |
| 1992-04-10 | 499 | 499 | 499 | 499 | 5,000 | 4,990 |
| 1992-04-03 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1992-04-01 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1992-03-31 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-03-30 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1992-03-27 | 550 | 555 | 545 | 555 | 12,000 | 5,550 |
| 1992-03-26 | 560 | 560 | 550 | 550 | 24,000 | 5,500 |
| 1992-03-25 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-03-24 | 550 | 560 | 550 | 560 | 39,000 | 5,600 |
| 1992-03-23 | 570 | 570 | 550 | 560 | 13,000 | 5,600 |
| 1992-03-19 | 540 | 550 | 540 | 550 | 24,000 | 5,500 |
| 1992-03-18 | 580 | 580 | 540 | 540 | 132,000 | 5,400 |
| 1992-03-17 | 575 | 580 | 575 | 580 | 10,000 | 5,800 |
| 1992-03-16 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1992-03-13 | 572 | 582 | 572 | 582 | 5,000 | 5,820 |
| 1992-03-12 | 570 | 570 | 570 | 570 | 12,000 | 5,700 |
| 1992-03-11 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1992-03-10 | 575 | 575 | 570 | 570 | 21,000 | 5,700 |
| 1992-03-09 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1992-03-06 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1992-03-05 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-03-04 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1992-03-03 | 601 | 601 | 600 | 600 | 9,000 | 6,000 |
| 1992-03-02 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1992-02-28 | 570 | 570 | 560 | 560 | 8,000 | 5,600 |
| 1992-02-27 | 584 | 584 | 580 | 580 | 12,000 | 5,800 |
| 1992-02-26 | 585 | 585 | 584 | 584 | 4,000 | 5,840 |
| 1992-02-25 | 610 | 610 | 585 | 585 | 12,000 | 5,850 |
| 1992-02-24 | 610 | 610 | 590 | 590 | 18,000 | 5,900 |
| 1992-02-21 | 611 | 615 | 605 | 610 | 17,000 | 6,100 |
| 1992-02-20 | 632 | 632 | 630 | 630 | 2,000 | 6,300 |
| 1992-02-19 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 1992-02-18 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1992-02-17 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 1992-02-14 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 1992-02-13 | 658 | 658 | 658 | 658 | 3,000 | 6,580 |
| 1992-02-12 | 658 | 659 | 651 | 659 | 3,000 | 6,590 |
| 1992-02-10 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1992-02-07 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1992-02-06 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1992-02-05 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1992-02-04 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1992-02-03 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1992-01-31 | 655 | 655 | 635 | 635 | 3,000 | 6,350 |
| 1992-01-30 | 646 | 655 | 645 | 645 | 28,000 | 6,450 |
| 1992-01-29 | 670 | 670 | 645 | 645 | 3,000 | 6,450 |
| 1992-01-28 | 660 | 670 | 660 | 670 | 12,000 | 6,700 |
| 1992-01-27 | 675 | 675 | 660 | 660 | 8,000 | 6,600 |
| 1992-01-22 | 631 | 631 | 625 | 625 | 21,000 | 6,250 |
| 1992-01-21 | 640 | 640 | 630 | 630 | 9,000 | 6,300 |
| 1992-01-20 | 664 | 664 | 650 | 650 | 7,000 | 6,500 |
| 1992-01-17 | 673 | 673 | 673 | 673 | 2,000 | 6,730 |
| 1992-01-16 | 689 | 689 | 688 | 688 | 14,000 | 6,880 |
| 1992-01-14 | 678 | 688 | 678 | 688 | 6,000 | 6,880 |
| 1992-01-13 | 689 | 689 | 688 | 688 | 6,000 | 6,880 |
| 1992-01-10 | 654 | 680 | 654 | 679 | 8,000 | 6,790 |
| 1992-01-09 | 665 | 665 | 655 | 655 | 7,000 | 6,550 |
| 1992-01-08 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1992-01-07 | 690 | 690 | 690 | 690 | 11,000 | 6,900 |
| 1992-01-06 | 700 | 705 | 690 | 690 | 4,000 | 6,900 |
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
