5204 石塚硝子(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 640 | 643 | 637 | 643 | 4,000 | 6,430 |
| 1993-12-29 | 600 | 640 | 595 | 640 | 43,000 | 6,400 |
| 1993-12-28 | 630 | 630 | 615 | 615 | 5,000 | 6,150 |
| 1993-12-24 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1993-12-22 | 639 | 645 | 639 | 645 | 14,000 | 6,450 |
| 1993-12-21 | 644 | 649 | 639 | 649 | 25,000 | 6,490 |
| 1993-12-20 | 660 | 660 | 639 | 650 | 66,000 | 6,500 |
| 1993-12-17 | 640 | 669 | 640 | 666 | 39,000 | 6,660 |
| 1993-12-16 | 605 | 640 | 605 | 640 | 36,000 | 6,400 |
| 1993-12-15 | 573 | 580 | 570 | 575 | 33,000 | 5,750 |
| 1993-12-14 | 585 | 585 | 560 | 560 | 4,000 | 5,600 |
| 1993-12-13 | 570 | 584 | 560 | 575 | 28,000 | 5,750 |
| 1993-12-10 | 560 | 570 | 560 | 570 | 12,000 | 5,700 |
| 1993-12-09 | 530 | 580 | 530 | 580 | 42,000 | 5,800 |
| 1993-12-08 | 550 | 550 | 530 | 530 | 10,000 | 5,300 |
| 1993-12-07 | 569 | 570 | 560 | 560 | 18,000 | 5,600 |
| 1993-12-06 | 585 | 585 | 569 | 570 | 14,000 | 5,700 |
| 1993-12-03 | 600 | 600 | 580 | 585 | 29,000 | 5,850 |
| 1993-12-02 | 586 | 613 | 585 | 610 | 94,000 | 6,100 |
| 1993-12-01 | 560 | 589 | 560 | 587 | 43,000 | 5,870 |
| 1993-11-30 | 548 | 560 | 545 | 560 | 36,000 | 5,600 |
| 1993-11-29 | 617 | 617 | 617 | 617 | 4,000 | 6,170 |
| 1993-11-26 | 627 | 627 | 627 | 627 | 3,000 | 6,270 |
| 1993-11-25 | 650 | 657 | 650 | 657 | 5,000 | 6,570 |
| 1993-11-24 | 650 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1993-11-19 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1993-11-18 | 705 | 705 | 695 | 700 | 29,000 | 7,000 |
| 1993-11-17 | 700 | 700 | 695 | 695 | 9,000 | 6,950 |
| 1993-11-16 | 690 | 690 | 690 | 690 | 11,000 | 6,900 |
| 1993-11-15 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1993-11-12 | 699 | 704 | 699 | 699 | 10,000 | 6,990 |
| 1993-11-11 | 720 | 720 | 700 | 700 | 10,000 | 7,000 |
| 1993-11-10 | 735 | 744 | 730 | 730 | 7,000 | 7,300 |
| 1993-11-09 | 765 | 765 | 755 | 755 | 14,000 | 7,550 |
| 1993-11-08 | 735 | 775 | 735 | 775 | 20,000 | 7,750 |
| 1993-11-04 | 787 | 787 | 777 | 785 | 10,000 | 7,850 |
| 1993-11-02 | 769 | 799 | 769 | 797 | 20,000 | 7,970 |
| 1993-11-01 | 770 | 785 | 770 | 784 | 7,000 | 7,840 |
| 1993-10-29 | 755 | 765 | 749 | 765 | 33,000 | 7,650 |
| 1993-10-28 | 730 | 749 | 710 | 749 | 20,000 | 7,490 |
| 1993-10-27 | 734 | 749 | 734 | 745 | 28,000 | 7,450 |
| 1993-10-26 | 745 | 770 | 745 | 769 | 40,000 | 7,690 |
| 1993-10-25 | 785 | 785 | 785 | 785 | 22,000 | 7,850 |
| 1993-10-22 | 806 | 806 | 800 | 800 | 45,000 | 8,000 |
| 1993-10-21 | 820 | 820 | 800 | 801 | 19,000 | 8,010 |
| 1993-10-20 | 851 | 851 | 838 | 838 | 21,000 | 8,380 |
| 1993-10-19 | 865 | 865 | 855 | 860 | 24,000 | 8,600 |
| 1993-10-18 | 888 | 900 | 880 | 885 | 9,000 | 8,850 |
| 1993-10-15 | 890 | 890 | 889 | 889 | 11,000 | 8,890 |
| 1993-10-14 | 872 | 880 | 872 | 880 | 3,000 | 8,800 |
| 1993-10-13 | 870 | 887 | 870 | 887 | 13,000 | 8,870 |
| 1993-10-12 | 852 | 870 | 850 | 870 | 26,000 | 8,700 |
| 1993-10-08 | 845 | 870 | 845 | 870 | 28,000 | 8,700 |
| 1993-10-07 | 850 | 859 | 850 | 859 | 3,000 | 8,590 |
| 1993-10-06 | 843 | 860 | 840 | 860 | 11,000 | 8,600 |
| 1993-10-05 | 851 | 863 | 851 | 863 | 5,000 | 8,630 |
| 1993-10-04 | 880 | 880 | 870 | 879 | 8,000 | 8,790 |
| 1993-10-01 | 870 | 890 | 870 | 880 | 39,000 | 8,800 |
| 1993-09-30 | 875 | 880 | 875 | 880 | 27,000 | 8,800 |
| 1993-09-29 | 897 | 897 | 870 | 870 | 7,000 | 8,700 |
| 1993-09-28 | 887 | 897 | 887 | 897 | 22,000 | 8,970 |
| 1993-09-27 | 919 | 927 | 915 | 927 | 15,000 | 9,270 |
| 1993-09-24 | 870 | 915 | 870 | 915 | 15,000 | 9,150 |
| 1993-09-22 | 890 | 890 | 880 | 880 | 10,000 | 8,800 |
| 1993-09-21 | 892 | 920 | 892 | 920 | 7,000 | 9,200 |
| 1993-09-20 | 922 | 922 | 922 | 922 | 1,000 | 9,220 |
| 1993-09-17 | 920 | 922 | 911 | 922 | 11,000 | 9,220 |
| 1993-09-16 | 946 | 946 | 919 | 919 | 30,000 | 9,190 |
| 1993-09-14 | 949 | 949 | 925 | 949 | 71,000 | 9,490 |
| 1993-09-13 | 940 | 949 | 925 | 949 | 83,000 | 9,490 |
| 1993-09-10 | 910 | 942 | 910 | 940 | 59,000 | 9,400 |
| 1993-09-09 | 940 | 940 | 915 | 930 | 22,000 | 9,300 |
| 1993-09-08 | 936 | 945 | 934 | 934 | 30,000 | 9,340 |
| 1993-09-07 | 949 | 949 | 939 | 946 | 73,000 | 9,460 |
| 1993-09-06 | 943 | 960 | 926 | 926 | 124,000 | 9,260 |
| 1993-09-03 | 925 | 931 | 915 | 931 | 106,000 | 9,310 |
| 1993-09-02 | 889 | 928 | 889 | 915 | 92,000 | 9,150 |
| 1993-09-01 | 865 | 889 | 858 | 889 | 37,000 | 8,890 |
| 1993-08-31 | 852 | 865 | 850 | 865 | 19,000 | 8,650 |
| 1993-08-30 | 858 | 865 | 858 | 865 | 5,000 | 8,650 |
| 1993-08-27 | 869 | 869 | 850 | 868 | 12,000 | 8,680 |
| 1993-08-26 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1993-08-25 | 860 | 870 | 850 | 870 | 21,000 | 8,700 |
| 1993-08-24 | 860 | 870 | 860 | 870 | 12,000 | 8,700 |
| 1993-08-23 | 865 | 875 | 860 | 870 | 12,000 | 8,700 |
| 1993-08-20 | 865 | 875 | 865 | 875 | 6,000 | 8,750 |
| 1993-08-19 | 884 | 884 | 875 | 884 | 10,000 | 8,840 |
| 1993-08-18 | 887 | 890 | 865 | 875 | 9,000 | 8,750 |
| 1993-08-17 | 877 | 887 | 877 | 887 | 3,000 | 8,870 |
| 1993-08-16 | 865 | 889 | 862 | 889 | 6,000 | 8,890 |
| 1993-08-13 | 882 | 890 | 850 | 850 | 18,000 | 8,500 |
| 1993-08-12 | 895 | 895 | 881 | 882 | 15,000 | 8,820 |
| 1993-08-11 | 900 | 901 | 895 | 895 | 10,000 | 8,950 |
| 1993-08-10 | 927 | 935 | 927 | 928 | 40,000 | 9,280 |
| 1993-08-09 | 900 | 927 | 900 | 925 | 35,000 | 9,250 |
| 1993-08-06 | 882 | 900 | 882 | 900 | 6,000 | 9,000 |
| 1993-08-05 | 901 | 919 | 882 | 882 | 14,000 | 8,820 |
| 1993-08-04 | 876 | 901 | 876 | 901 | 21,000 | 9,010 |
| 1993-08-03 | 890 | 890 | 875 | 876 | 19,000 | 8,760 |
| 1993-08-02 | 905 | 915 | 899 | 899 | 11,000 | 8,990 |
| 1993-07-30 | 907 | 920 | 907 | 920 | 41,000 | 9,200 |
| 1993-07-29 | 870 | 870 | 865 | 870 | 36,000 | 8,700 |
| 1993-07-28 | 883 | 883 | 865 | 870 | 66,000 | 8,700 |
| 1993-07-27 | 881 | 882 | 877 | 882 | 24,000 | 8,820 |
| 1993-07-26 | 896 | 896 | 871 | 871 | 18,000 | 8,710 |
| 1993-07-23 | 909 | 909 | 890 | 891 | 34,000 | 8,910 |
| 1993-07-22 | 930 | 931 | 906 | 909 | 27,000 | 9,090 |
| 1993-07-21 | 959 | 959 | 931 | 931 | 45,000 | 9,310 |
| 1993-07-20 | 970 | 970 | 948 | 964 | 33,000 | 9,640 |
| 1993-07-19 | 950 | 960 | 945 | 960 | 32,000 | 9,600 |
| 1993-07-16 | 961 | 965 | 949 | 950 | 49,000 | 9,500 |
| 1993-07-15 | 979 | 979 | 961 | 961 | 47,000 | 9,610 |
| 1993-07-14 | 975 | 976 | 952 | 973 | 90,000 | 9,730 |
| 1993-07-13 | 979 | 979 | 970 | 976 | 95,000 | 9,760 |
| 1993-07-12 | 998 | 1,000 | 971 | 989 | 245,000 | 9,890 |
| 1993-07-09 | 949 | 990 | 949 | 990 | 643,000 | 9,900 |
| 1993-07-08 | 949 | 949 | 935 | 947 | 215,000 | 9,470 |
| 1993-07-07 | 935 | 948 | 935 | 946 | 305,000 | 9,460 |
| 1993-07-06 | 895 | 917 | 895 | 917 | 91,000 | 9,170 |
| 1993-07-05 | 891 | 900 | 890 | 895 | 38,000 | 8,950 |
| 1993-07-02 | 905 | 905 | 880 | 880 | 41,000 | 8,800 |
| 1993-07-01 | 919 | 919 | 895 | 895 | 72,000 | 8,950 |
| 1993-06-30 | 928 | 929 | 905 | 925 | 81,000 | 9,250 |
| 1993-06-29 | 943 | 944 | 930 | 930 | 157,000 | 9,300 |
| 1993-06-28 | 911 | 957 | 911 | 940 | 285,000 | 9,400 |
| 1993-06-25 | 840 | 925 | 840 | 910 | 202,000 | 9,100 |
| 1993-06-24 | 840 | 855 | 840 | 840 | 101,000 | 8,400 |
| 1993-06-23 | 851 | 851 | 835 | 850 | 33,000 | 8,500 |
| 1993-06-22 | 860 | 870 | 845 | 850 | 53,000 | 8,500 |
| 1993-06-21 | 894 | 900 | 894 | 900 | 15,000 | 9,000 |
| 1993-06-18 | 926 | 926 | 904 | 914 | 37,000 | 9,140 |
| 1993-06-17 | 938 | 940 | 917 | 927 | 64,000 | 9,270 |
| 1993-06-16 | 948 | 948 | 906 | 938 | 45,000 | 9,380 |
| 1993-06-15 | 945 | 970 | 939 | 952 | 191,000 | 9,520 |
| 1993-06-14 | 975 | 975 | 955 | 960 | 149,000 | 9,600 |
| 1993-06-11 | 910 | 970 | 910 | 965 | 416,000 | 9,650 |
| 1993-06-10 | 910 | 920 | 901 | 910 | 79,000 | 9,100 |
| 1993-06-08 | 920 | 948 | 910 | 910 | 235,000 | 9,100 |
| 1993-06-07 | 902 | 910 | 875 | 910 | 87,000 | 9,100 |
| 1993-06-04 | 890 | 912 | 870 | 912 | 108,000 | 9,120 |
| 1993-06-03 | 920 | 920 | 891 | 900 | 170,000 | 9,000 |
| 1993-06-02 | 890 | 951 | 890 | 910 | 407,000 | 9,100 |
| 1993-06-01 | 830 | 895 | 829 | 889 | 269,000 | 8,890 |
| 1993-05-31 | 835 | 835 | 792 | 820 | 80,000 | 8,200 |
| 1993-05-28 | 835 | 851 | 805 | 835 | 151,000 | 8,350 |
| 1993-05-27 | 879 | 879 | 834 | 834 | 221,000 | 8,340 |
| 1993-05-26 | 850 | 870 | 820 | 869 | 418,000 | 8,690 |
| 1993-05-25 | 825 | 850 | 819 | 850 | 267,000 | 8,500 |
| 1993-05-24 | 730 | 791 | 730 | 775 | 246,000 | 7,750 |
| 1993-05-21 | 662 | 730 | 662 | 730 | 176,000 | 7,300 |
| 1993-05-20 | 640 | 655 | 640 | 646 | 96,000 | 6,460 |
| 1993-05-19 | 640 | 642 | 625 | 627 | 90,000 | 6,270 |
| 1993-05-18 | 662 | 663 | 630 | 642 | 100,000 | 6,420 |
| 1993-05-17 | 637 | 660 | 635 | 660 | 165,000 | 6,600 |
| 1993-05-14 | 580 | 604 | 567 | 567 | 50,000 | 5,670 |
| 1993-05-13 | 563 | 586 | 563 | 586 | 38,000 | 5,860 |
| 1993-05-12 | 564 | 569 | 560 | 560 | 43,000 | 5,600 |
| 1993-05-11 | 550 | 566 | 550 | 558 | 27,000 | 5,580 |
| 1993-05-10 | 530 | 541 | 530 | 540 | 14,000 | 5,400 |
| 1993-05-07 | 515 | 530 | 515 | 525 | 8,000 | 5,250 |
| 1993-05-06 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 1993-04-28 | 491 | 491 | 481 | 481 | 8,000 | 4,810 |
| 1993-04-27 | 499 | 499 | 491 | 491 | 13,000 | 4,910 |
| 1993-04-26 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1993-04-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-04-21 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1993-04-20 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1993-04-19 | 505 | 518 | 500 | 500 | 3,000 | 5,000 |
| 1993-04-16 | 500 | 510 | 498 | 503 | 25,000 | 5,030 |
| 1993-04-15 | 495 | 500 | 495 | 500 | 14,000 | 5,000 |
| 1993-04-14 | 480 | 495 | 480 | 495 | 18,000 | 4,950 |
| 1993-04-13 | 479 | 480 | 475 | 475 | 54,000 | 4,750 |
| 1993-04-12 | 477 | 478 | 477 | 477 | 55,000 | 4,770 |
| 1993-04-09 | 474 | 477 | 469 | 477 | 32,000 | 4,770 |
| 1993-04-08 | 477 | 477 | 477 | 477 | 12,000 | 4,770 |
| 1993-04-07 | 475 | 478 | 470 | 478 | 16,000 | 4,780 |
| 1993-04-06 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-04-05 | 474 | 480 | 474 | 480 | 8,000 | 4,800 |
| 1993-04-02 | 461 | 474 | 461 | 473 | 14,000 | 4,730 |
| 1993-04-01 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1993-03-31 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1993-03-30 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1993-03-29 | 465 | 471 | 465 | 471 | 2,000 | 4,710 |
| 1993-03-26 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1993-03-25 | 440 | 450 | 440 | 450 | 5,000 | 4,500 |
| 1993-03-24 | 433 | 435 | 433 | 435 | 4,000 | 4,350 |
| 1993-03-23 | 429 | 429 | 423 | 423 | 4,000 | 4,230 |
| 1993-03-22 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 1993-03-19 | 421 | 422 | 421 | 422 | 11,000 | 4,220 |
| 1993-03-18 | 416 | 430 | 416 | 420 | 23,000 | 4,200 |
| 1993-03-17 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1993-03-16 | 427 | 427 | 410 | 410 | 13,000 | 4,100 |
| 1993-03-15 | 416 | 425 | 416 | 425 | 5,000 | 4,250 |
| 1993-03-12 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1993-03-10 | 420 | 424 | 420 | 424 | 21,000 | 4,240 |
| 1993-03-09 | 415 | 415 | 401 | 401 | 7,000 | 4,010 |
| 1993-03-08 | 411 | 412 | 410 | 410 | 17,000 | 4,100 |
| 1993-03-05 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1993-03-04 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-03-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-03-02 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1993-03-01 | 424 | 424 | 411 | 411 | 5,000 | 4,110 |
| 1993-02-26 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1993-02-25 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-02-24 | 435 | 435 | 435 | 435 | 6,000 | 4,350 |
| 1993-02-23 | 411 | 435 | 411 | 435 | 23,000 | 4,350 |
| 1993-02-22 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1993-02-19 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1993-02-16 | 412 | 412 | 412 | 412 | 25,000 | 4,120 |
| 1993-02-12 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 1993-02-10 | 427 | 427 | 427 | 427 | 7,000 | 4,270 |
| 1993-02-09 | 425 | 427 | 425 | 427 | 5,000 | 4,270 |
| 1993-02-08 | 418 | 425 | 418 | 425 | 9,000 | 4,250 |
| 1993-02-04 | 411 | 412 | 411 | 411 | 7,000 | 4,110 |
| 1993-02-03 | 406 | 406 | 405 | 405 | 4,000 | 4,050 |
| 1993-01-29 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1993-01-26 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1993-01-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1993-01-20 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-01-18 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-01-14 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 1993-01-13 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-01-12 | 419 | 419 | 415 | 415 | 2,000 | 4,150 |
| 1993-01-07 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
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
