1. HOME >
  2. 株価時系列 >
  3. 5204 >
  4. 1994年

5204 石塚硝子(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307307307307301,0007,300
1994-12-2970771070571017,0007,100
1994-12-2870071670071610,0007,160
1994-12-2770570569169112,0006,910
1994-12-2672072070570516,0007,050
1994-12-2268071068071011,0007,100
1994-12-2167269167169112,0006,910
1994-12-206706716706716,0006,710
1994-12-1969069069069026,0006,900
1994-12-167097097007005,0007,000
1994-12-1571071071071070,0007,100
1994-12-1470671070671031,0007,100
1994-12-1371071070670617,0007,060
1994-12-127107107107103,0007,100
1994-12-097107207107205,0007,200
1994-12-087257257157206,0007,200
1994-12-077177267177268,0007,260
1994-12-0671071470471420,0007,140
1994-12-0571572070570939,0007,090
1994-12-0273073071471520,0007,150
1994-12-0174874873073011,0007,300
1994-11-307507597457487,0007,480
1994-11-297607607607601,0007,600
1994-11-287697707697703,0007,700
1994-11-257797797797794,0007,790
1994-11-218648658648653,0008,650
1994-11-188688688688687,0008,680
1994-11-1689089087587817,0008,780
1994-11-1587990087090050,0009,000
1994-11-1484587484587450,0008,740
1994-11-1183084582084531,0008,450
1994-11-108458458458453,0008,450
1994-11-0983585083585037,0008,500
1994-11-0882082082082021,0008,200
1994-11-0782082081982075,0008,200
1994-11-048208208208204,0008,200
1994-11-0282083582083522,0008,350
1994-11-018358358358351,0008,350
1994-10-318358358358352,0008,350
1994-10-2883583581581511,0008,150
1994-10-2784084583584412,0008,440
1994-10-2684584583583518,0008,350
1994-10-258218388218356,0008,350
1994-10-248108108108104,0008,100
1994-10-218348348208205,0008,200
1994-10-1980780780680612,0008,060
1994-10-188018018018017,0008,010
1994-10-178558558558554,0008,550
1994-10-1484885384385388,0008,530
1994-10-1386086084384376,0008,430
1994-10-1284385084385048,0008,500
1994-10-1184584584584560,0008,450
1994-10-0784485084385055,0008,500
1994-10-0684585084585042,0008,500
1994-10-0584585084585035,0008,500
1994-10-0484584584584515,0008,450
1994-10-0384586084486028,0008,600
1994-09-3084584584384343,0008,430
1994-09-2982483582082528,0008,250
1994-09-2881582581481425,0008,140
1994-09-27812814810814114,0008,140
1994-09-2681281481181422,0008,140
1994-09-2281182081181127,0008,110
1994-09-218108158108156,0008,150
1994-09-20800810795810104,0008,100
1994-09-1980180580180132,0008,010
1994-09-1680180580180167,0008,010
1994-09-1481481480180132,0008,010
1994-09-1380181480181416,0008,140
1994-09-127948007948007,0008,000
1994-09-0978879578679467,0007,940
1994-09-0878378878278871,0007,880
1994-09-0780080078378988,0007,890
1994-09-0679980579780412,0008,040
1994-09-0580980980580513,0008,050
1994-09-0280881080880918,0008,090
1994-09-0180780779079812,0007,980
1994-08-3179479979479722,0007,970
1994-08-308198198198191,0008,190
1994-08-298208208208201,0008,200
1994-08-2681081279981258,0008,120
1994-08-2580080979980970,0008,090
1994-08-2478079078079067,0007,900
1994-08-2377478076978015,0007,800
1994-08-227707747707744,0007,740
1994-08-197717717717711,0007,710
1994-08-187717797717793,0007,790
1994-08-177717717707702,0007,700
1994-08-167787787717714,0007,710
1994-08-1576877176577117,0007,710
1994-08-1276476876176820,0007,680
1994-08-1176577076076411,0007,640
1994-08-1078178576077036,0007,700
1994-08-0977578976578914,0007,890
1994-08-087757757747755,0007,750
1994-08-057807807757755,0007,750
1994-08-0478078077778011,0007,800
1994-08-0377578177578010,0007,800
1994-08-0277177577077018,0007,700
1994-08-0179079078178112,0007,810
1994-07-298158157907909,0007,900
1994-07-287857957857958,0007,950
1994-07-277997997957954,0007,950
1994-07-2682282280080013,0008,000
1994-07-258208208128125,0008,120
1994-07-228308308158155,0008,150
1994-07-2183083082183018,0008,300
1994-07-208308308208308,0008,300
1994-07-1982982982082931,0008,290
1994-07-188268288218219,0008,210
1994-07-1584084081681627,0008,160
1994-07-1484584583083024,0008,300
1994-07-138408408408406,0008,400
1994-07-1288088087087016,0008,700
1994-07-0889491589491363,0009,130
1994-07-0787690087589427,0008,940
1994-07-0687787887587637,0008,760
1994-07-0585088085087848,0008,780
1994-07-0486587885085031,0008,500
1994-07-0184086684086637,0008,660
1994-06-3081682981682945,0008,290
1994-06-2982082081681618,0008,160
1994-06-288568568368364,0008,360
1994-06-2788088085886061,0008,600
1994-06-248908908908909,0008,900
1994-06-2386088086088038,0008,800
1994-06-2287287285986013,0008,600
1994-06-2187088287088221,0008,820
1994-06-2091091090090438,0009,040
1994-06-17915923895920102,0009,200
1994-06-1692593091693026,0009,300
1994-06-1590692590692576,0009,250
1994-06-1490190689790694,0009,060
1994-06-1389591689090095,0009,000
1994-06-10886900872900141,0009,000
1994-06-09845875843875216,0008,750
1994-06-08790821782821153,0008,210
1994-06-0778979578078914,0007,890
1994-06-0677578777078724,0007,870
1994-06-0377978076978018,0007,800
1994-06-0275578075078027,0007,800
1994-06-0176076075676019,0007,600
1994-05-3173576073076055,0007,600
1994-05-307377507377507,0007,500
1994-05-277277457277378,0007,370
1994-05-267277277277275,0007,270
1994-05-2574774772772733,0007,270
1994-05-2472072772072732,0007,270
1994-05-2371672671672622,0007,260
1994-05-2072572671172632,0007,260
1994-05-197157257117256,0007,250
1994-05-1871372371372011,0007,200
1994-05-1772172171371315,0007,130
1994-05-1672572570270339,0007,030
1994-05-137247257247257,0007,250
1994-05-127377377277275,0007,270
1994-05-1174074073073814,0007,380
1994-05-107407457407408,0007,400
1994-05-097507507507501,0007,500
1994-05-067557557407503,0007,500
1994-05-027507507507501,0007,500
1994-04-287377457377456,0007,450
1994-04-277507507387383,0007,380
1994-04-267697697587589,0007,580
1994-04-257707707647706,0007,700
1994-04-2273976573976541,0007,650
1994-04-2174574573973924,0007,390
1994-04-2075075973974525,0007,450
1994-04-1975775773875071,0007,500
1994-04-187507507487509,0007,500
1994-04-1575075074374816,0007,480
1994-04-147357437317438,0007,430
1994-04-137317437317438,0007,430
1994-04-1273173173073019,0007,300
1994-04-1173073072973020,0007,300
1994-04-087297297167299,0007,290
1994-04-077497497297293,0007,290
1994-04-0675576075075014,0007,500
1994-04-0575575575575510,0007,550
1994-04-0477077075575511,0007,550
1994-04-0178078078078016,0007,800
1994-03-317597597597591,0007,590
1994-03-3078078076477023,0007,700
1994-03-2977877877877811,0007,780
1994-03-287877877507506,0007,500
1994-03-257897897897891,0007,890
1994-03-2479079078079018,0007,900
1994-03-237897897897894,0007,890
1994-03-2279079078079057,0007,900
1994-03-1773075872075053,0007,500
1994-03-167027217027206,0007,200
1994-03-1570171070170214,0007,020
1994-03-147097097007007,0007,000
1994-03-1171071070171042,0007,100
1994-03-1073073070070034,0007,000
1994-03-097397397207205,0007,200
1994-03-087217407217404,0007,400
1994-03-077507507307406,0007,400
1994-03-0473774071974028,0007,400
1994-03-0374074072072077,0007,200
1994-03-0274074074074052,0007,400
1994-03-0174074071173432,0007,340
1994-02-2871072570172524,0007,250
1994-02-2569171069171018,0007,100
1994-02-246896906806909,0006,900
1994-02-236906906736908,0006,900
1994-02-226806906806906,0006,900
1994-02-216806906806905,0006,900
1994-02-186906906706908,0006,900
1994-02-176906906906901,0006,900
1994-02-167007007007001,0007,000
1994-02-157087087087083,0007,080
1994-02-107257287257285,0007,280
1994-02-0973573573573515,0007,350
1994-02-087407407387386,0007,380
1994-02-0772073370873312,0007,330
1994-02-0472073071073017,0007,300
1994-02-0373273272172116,0007,210
1994-02-0272574271774216,0007,420
1994-02-0171873071873028,0007,300
1994-01-3171871870070037,0007,000
1994-01-286796796796797,0006,790
1994-01-276906906846898,0006,890
1994-01-2668569868069812,0006,980
1994-01-2566068565968514,0006,850
1994-01-2465965965165933,0006,590
1994-01-2168771068069951,0006,990
1994-01-2067768967768921,0006,890
1994-01-1966069065868732,0006,870
1994-01-1867168066466419,0006,640
1994-01-1767168167067019,0006,700
1994-01-146646746646748,0006,740
1994-01-1367568066167424,0006,740
1994-01-1262966062966026,0006,600
1994-01-1161963061962825,0006,280
1994-01-1062062461062014,0006,200
1994-01-0760061060061014,0006,100
1994-01-0663063061062021,0006,200
1994-01-0564365062062013,0006,200
1994-01-046536536536531,0006,530

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