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
1994-12-30	730	730	730	730	1,000	7,300
1994-12-29	707	710	705	710	17,000	7,100
1994-12-28	700	716	700	716	10,000	7,160
1994-12-27	705	705	691	691	12,000	6,910
1994-12-26	720	720	705	705	16,000	7,050
1994-12-22	680	710	680	710	11,000	7,100
1994-12-21	672	691	671	691	12,000	6,910
1994-12-20	670	671	670	671	6,000	6,710
1994-12-19	690	690	690	690	26,000	6,900
1994-12-16	709	709	700	700	5,000	7,000
1994-12-15	710	710	710	710	70,000	7,100
1994-12-14	706	710	706	710	31,000	7,100
1994-12-13	710	710	706	706	17,000	7,060
1994-12-12	710	710	710	710	3,000	7,100
1994-12-09	710	720	710	720	5,000	7,200
1994-12-08	725	725	715	720	6,000	7,200
1994-12-07	717	726	717	726	8,000	7,260
1994-12-06	710	714	704	714	20,000	7,140
1994-12-05	715	720	705	709	39,000	7,090
1994-12-02	730	730	714	715	20,000	7,150
1994-12-01	748	748	730	730	11,000	7,300
1994-11-30	750	759	745	748	7,000	7,480
1994-11-29	760	760	760	760	1,000	7,600
1994-11-28	769	770	769	770	3,000	7,700
1994-11-25	779	779	779	779	4,000	7,790
1994-11-21	864	865	864	865	3,000	8,650
1994-11-18	868	868	868	868	7,000	8,680
1994-11-16	890	890	875	878	17,000	8,780
1994-11-15	879	900	870	900	50,000	9,000
1994-11-14	845	874	845	874	50,000	8,740
1994-11-11	830	845	820	845	31,000	8,450
1994-11-10	845	845	845	845	3,000	8,450
1994-11-09	835	850	835	850	37,000	8,500
1994-11-08	820	820	820	820	21,000	8,200
1994-11-07	820	820	819	820	75,000	8,200
1994-11-04	820	820	820	820	4,000	8,200
1994-11-02	820	835	820	835	22,000	8,350
1994-11-01	835	835	835	835	1,000	8,350
1994-10-31	835	835	835	835	2,000	8,350
1994-10-28	835	835	815	815	11,000	8,150
1994-10-27	840	845	835	844	12,000	8,440
1994-10-26	845	845	835	835	18,000	8,350
1994-10-25	821	838	821	835	6,000	8,350
1994-10-24	810	810	810	810	4,000	8,100
1994-10-21	834	834	820	820	5,000	8,200
1994-10-19	807	807	806	806	12,000	8,060
1994-10-18	801	801	801	801	7,000	8,010
1994-10-17	855	855	855	855	4,000	8,550
1994-10-14	848	853	843	853	88,000	8,530
1994-10-13	860	860	843	843	76,000	8,430
1994-10-12	843	850	843	850	48,000	8,500
1994-10-11	845	845	845	845	60,000	8,450
1994-10-07	844	850	843	850	55,000	8,500
1994-10-06	845	850	845	850	42,000	8,500
1994-10-05	845	850	845	850	35,000	8,500
1994-10-04	845	845	845	845	15,000	8,450
1994-10-03	845	860	844	860	28,000	8,600
1994-09-30	845	845	843	843	43,000	8,430
1994-09-29	824	835	820	825	28,000	8,250
1994-09-28	815	825	814	814	25,000	8,140
1994-09-27	812	814	810	814	114,000	8,140
1994-09-26	812	814	811	814	22,000	8,140
1994-09-22	811	820	811	811	27,000	8,110
1994-09-21	810	815	810	815	6,000	8,150
1994-09-20	800	810	795	810	104,000	8,100
1994-09-19	801	805	801	801	32,000	8,010
1994-09-16	801	805	801	801	67,000	8,010
1994-09-14	814	814	801	801	32,000	8,010
1994-09-13	801	814	801	814	16,000	8,140
1994-09-12	794	800	794	800	7,000	8,000
1994-09-09	788	795	786	794	67,000	7,940
1994-09-08	783	788	782	788	71,000	7,880
1994-09-07	800	800	783	789	88,000	7,890
1994-09-06	799	805	797	804	12,000	8,040
1994-09-05	809	809	805	805	13,000	8,050
1994-09-02	808	810	808	809	18,000	8,090
1994-09-01	807	807	790	798	12,000	7,980
1994-08-31	794	799	794	797	22,000	7,970
1994-08-30	819	819	819	819	1,000	8,190
1994-08-29	820	820	820	820	1,000	8,200
1994-08-26	810	812	799	812	58,000	8,120
1994-08-25	800	809	799	809	70,000	8,090
1994-08-24	780	790	780	790	67,000	7,900
1994-08-23	774	780	769	780	15,000	7,800
1994-08-22	770	774	770	774	4,000	7,740
1994-08-19	771	771	771	771	1,000	7,710
1994-08-18	771	779	771	779	3,000	7,790
1994-08-17	771	771	770	770	2,000	7,700
1994-08-16	778	778	771	771	4,000	7,710
1994-08-15	768	771	765	771	17,000	7,710
1994-08-12	764	768	761	768	20,000	7,680
1994-08-11	765	770	760	764	11,000	7,640
1994-08-10	781	785	760	770	36,000	7,700
1994-08-09	775	789	765	789	14,000	7,890
1994-08-08	775	775	774	775	5,000	7,750
1994-08-05	780	780	775	775	5,000	7,750
1994-08-04	780	780	777	780	11,000	7,800
1994-08-03	775	781	775	780	10,000	7,800
1994-08-02	771	775	770	770	18,000	7,700
1994-08-01	790	790	781	781	12,000	7,810
1994-07-29	815	815	790	790	9,000	7,900
1994-07-28	785	795	785	795	8,000	7,950
1994-07-27	799	799	795	795	4,000	7,950
1994-07-26	822	822	800	800	13,000	8,000
1994-07-25	820	820	812	812	5,000	8,120
1994-07-22	830	830	815	815	5,000	8,150
1994-07-21	830	830	821	830	18,000	8,300
1994-07-20	830	830	820	830	8,000	8,300
1994-07-19	829	829	820	829	31,000	8,290
1994-07-18	826	828	821	821	9,000	8,210
1994-07-15	840	840	816	816	27,000	8,160
1994-07-14	845	845	830	830	24,000	8,300
1994-07-13	840	840	840	840	6,000	8,400
1994-07-12	880	880	870	870	16,000	8,700
1994-07-08	894	915	894	913	63,000	9,130
1994-07-07	876	900	875	894	27,000	8,940
1994-07-06	877	878	875	876	37,000	8,760
1994-07-05	850	880	850	878	48,000	8,780
1994-07-04	865	878	850	850	31,000	8,500
1994-07-01	840	866	840	866	37,000	8,660
1994-06-30	816	829	816	829	45,000	8,290
1994-06-29	820	820	816	816	18,000	8,160
1994-06-28	856	856	836	836	4,000	8,360
1994-06-27	880	880	858	860	61,000	8,600
1994-06-24	890	890	890	890	9,000	8,900
1994-06-23	860	880	860	880	38,000	8,800
1994-06-22	872	872	859	860	13,000	8,600
1994-06-21	870	882	870	882	21,000	8,820
1994-06-20	910	910	900	904	38,000	9,040
1994-06-17	915	923	895	920	102,000	9,200
1994-06-16	925	930	916	930	26,000	9,300
1994-06-15	906	925	906	925	76,000	9,250
1994-06-14	901	906	897	906	94,000	9,060
1994-06-13	895	916	890	900	95,000	9,000
1994-06-10	886	900	872	900	141,000	9,000
1994-06-09	845	875	843	875	216,000	8,750
1994-06-08	790	821	782	821	153,000	8,210
1994-06-07	789	795	780	789	14,000	7,890
1994-06-06	775	787	770	787	24,000	7,870
1994-06-03	779	780	769	780	18,000	7,800
1994-06-02	755	780	750	780	27,000	7,800
1994-06-01	760	760	756	760	19,000	7,600
1994-05-31	735	760	730	760	55,000	7,600
1994-05-30	737	750	737	750	7,000	7,500
1994-05-27	727	745	727	737	8,000	7,370
1994-05-26	727	727	727	727	5,000	7,270
1994-05-25	747	747	727	727	33,000	7,270
1994-05-24	720	727	720	727	32,000	7,270
1994-05-23	716	726	716	726	22,000	7,260
1994-05-20	725	726	711	726	32,000	7,260
1994-05-19	715	725	711	725	6,000	7,250
1994-05-18	713	723	713	720	11,000	7,200
1994-05-17	721	721	713	713	15,000	7,130
1994-05-16	725	725	702	703	39,000	7,030
1994-05-13	724	725	724	725	7,000	7,250
1994-05-12	737	737	727	727	5,000	7,270
1994-05-11	740	740	730	738	14,000	7,380
1994-05-10	740	745	740	740	8,000	7,400
1994-05-09	750	750	750	750	1,000	7,500
1994-05-06	755	755	740	750	3,000	7,500
1994-05-02	750	750	750	750	1,000	7,500
1994-04-28	737	745	737	745	6,000	7,450
1994-04-27	750	750	738	738	3,000	7,380
1994-04-26	769	769	758	758	9,000	7,580
1994-04-25	770	770	764	770	6,000	7,700
1994-04-22	739	765	739	765	41,000	7,650
1994-04-21	745	745	739	739	24,000	7,390
1994-04-20	750	759	739	745	25,000	7,450
1994-04-19	757	757	738	750	71,000	7,500
1994-04-18	750	750	748	750	9,000	7,500
1994-04-15	750	750	743	748	16,000	7,480
1994-04-14	735	743	731	743	8,000	7,430
1994-04-13	731	743	731	743	8,000	7,430
1994-04-12	731	731	730	730	19,000	7,300
1994-04-11	730	730	729	730	20,000	7,300
1994-04-08	729	729	716	729	9,000	7,290
1994-04-07	749	749	729	729	3,000	7,290
1994-04-06	755	760	750	750	14,000	7,500
1994-04-05	755	755	755	755	10,000	7,550
1994-04-04	770	770	755	755	11,000	7,550
1994-04-01	780	780	780	780	16,000	7,800
1994-03-31	759	759	759	759	1,000	7,590
1994-03-30	780	780	764	770	23,000	7,700
1994-03-29	778	778	778	778	11,000	7,780
1994-03-28	787	787	750	750	6,000	7,500
1994-03-25	789	789	789	789	1,000	7,890
1994-03-24	790	790	780	790	18,000	7,900
1994-03-23	789	789	789	789	4,000	7,890
1994-03-22	790	790	780	790	57,000	7,900
1994-03-17	730	758	720	750	53,000	7,500
1994-03-16	702	721	702	720	6,000	7,200
1994-03-15	701	710	701	702	14,000	7,020
1994-03-14	709	709	700	700	7,000	7,000
1994-03-11	710	710	701	710	42,000	7,100
1994-03-10	730	730	700	700	34,000	7,000
1994-03-09	739	739	720	720	5,000	7,200
1994-03-08	721	740	721	740	4,000	7,400
1994-03-07	750	750	730	740	6,000	7,400
1994-03-04	737	740	719	740	28,000	7,400
1994-03-03	740	740	720	720	77,000	7,200
1994-03-02	740	740	740	740	52,000	7,400
1994-03-01	740	740	711	734	32,000	7,340
1994-02-28	710	725	701	725	24,000	7,250
1994-02-25	691	710	691	710	18,000	7,100
1994-02-24	689	690	680	690	9,000	6,900
1994-02-23	690	690	673	690	8,000	6,900
1994-02-22	680	690	680	690	6,000	6,900
1994-02-21	680	690	680	690	5,000	6,900
1994-02-18	690	690	670	690	8,000	6,900
1994-02-17	690	690	690	690	1,000	6,900
1994-02-16	700	700	700	700	1,000	7,000
1994-02-15	708	708	708	708	3,000	7,080
1994-02-10	725	728	725	728	5,000	7,280
1994-02-09	735	735	735	735	15,000	7,350
1994-02-08	740	740	738	738	6,000	7,380
1994-02-07	720	733	708	733	12,000	7,330
1994-02-04	720	730	710	730	17,000	7,300
1994-02-03	732	732	721	721	16,000	7,210
1994-02-02	725	742	717	742	16,000	7,420
1994-02-01	718	730	718	730	28,000	7,300
1994-01-31	718	718	700	700	37,000	7,000
1994-01-28	679	679	679	679	7,000	6,790
1994-01-27	690	690	684	689	8,000	6,890
1994-01-26	685	698	680	698	12,000	6,980
1994-01-25	660	685	659	685	14,000	6,850
1994-01-24	659	659	651	659	33,000	6,590
1994-01-21	687	710	680	699	51,000	6,990
1994-01-20	677	689	677	689	21,000	6,890
1994-01-19	660	690	658	687	32,000	6,870
1994-01-18	671	680	664	664	19,000	6,640
1994-01-17	671	681	670	670	19,000	6,700
1994-01-14	664	674	664	674	8,000	6,740
1994-01-13	675	680	661	674	24,000	6,740
1994-01-12	629	660	629	660	26,000	6,600
1994-01-11	619	630	619	628	25,000	6,280
1994-01-10	620	624	610	620	14,000	6,200
1994-01-07	600	610	600	610	14,000	6,100
1994-01-06	630	630	610	620	21,000	6,200
1994-01-05	643	650	620	620	13,000	6,200
1994-01-04	653	653	653	653	1,000	6,530

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