5204 石塚硝子(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 524 | 530 | 522 | 522 | 24,000 | 5,220 |
| 1995-12-28 | 499 | 499 | 499 | 499 | 16,000 | 4,990 |
| 1995-12-26 | 505 | 505 | 499 | 499 | 20,000 | 4,990 |
| 1995-12-25 | 505 | 505 | 504 | 504 | 3,000 | 5,040 |
| 1995-12-22 | 515 | 515 | 504 | 504 | 19,000 | 5,040 |
| 1995-12-21 | 500 | 504 | 500 | 504 | 6,000 | 5,040 |
| 1995-12-20 | 499 | 500 | 495 | 500 | 16,000 | 5,000 |
| 1995-12-19 | 499 | 504 | 499 | 500 | 5,000 | 5,000 |
| 1995-12-18 | 491 | 500 | 491 | 499 | 6,000 | 4,990 |
| 1995-12-15 | 493 | 493 | 485 | 485 | 32,000 | 4,850 |
| 1995-12-14 | 496 | 496 | 492 | 493 | 13,000 | 4,930 |
| 1995-12-13 | 496 | 496 | 491 | 496 | 14,000 | 4,960 |
| 1995-12-12 | 491 | 491 | 485 | 490 | 21,000 | 4,900 |
| 1995-12-08 | 490 | 490 | 486 | 486 | 9,000 | 4,860 |
| 1995-12-07 | 490 | 491 | 485 | 491 | 12,000 | 4,910 |
| 1995-12-06 | 483 | 490 | 483 | 490 | 6,000 | 4,900 |
| 1995-12-05 | 486 | 486 | 483 | 483 | 16,000 | 4,830 |
| 1995-12-04 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1995-12-01 | 480 | 488 | 475 | 475 | 27,000 | 4,750 |
| 1995-11-30 | 477 | 477 | 475 | 475 | 7,000 | 4,750 |
| 1995-11-29 | 472 | 480 | 472 | 472 | 13,000 | 4,720 |
| 1995-11-28 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-11-27 | 475 | 475 | 469 | 469 | 35,000 | 4,690 |
| 1995-11-24 | 488 | 488 | 480 | 480 | 10,000 | 4,800 |
| 1995-11-22 | 469 | 480 | 469 | 480 | 7,000 | 4,800 |
| 1995-11-21 | 470 | 470 | 467 | 467 | 12,000 | 4,670 |
| 1995-11-20 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-11-17 | 484 | 484 | 473 | 473 | 11,000 | 4,730 |
| 1995-11-16 | 483 | 483 | 468 | 468 | 16,000 | 4,680 |
| 1995-11-15 | 470 | 470 | 468 | 468 | 6,000 | 4,680 |
| 1995-11-14 | 473 | 473 | 473 | 473 | 7,000 | 4,730 |
| 1995-11-13 | 485 | 485 | 473 | 473 | 14,000 | 4,730 |
| 1995-11-10 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-11-08 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1995-11-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-11-06 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-11-02 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-11-01 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1995-10-30 | 456 | 456 | 451 | 453 | 24,000 | 4,530 |
| 1995-10-27 | 465 | 465 | 454 | 454 | 19,000 | 4,540 |
| 1995-10-26 | 480 | 480 | 460 | 460 | 12,000 | 4,600 |
| 1995-10-25 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1995-10-24 | 483 | 483 | 480 | 480 | 9,000 | 4,800 |
| 1995-10-23 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1995-10-20 | 483 | 483 | 470 | 471 | 21,000 | 4,710 |
| 1995-10-19 | 493 | 503 | 493 | 503 | 9,000 | 5,030 |
| 1995-10-18 | 523 | 523 | 513 | 513 | 4,000 | 5,130 |
| 1995-10-17 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1995-10-16 | 523 | 523 | 523 | 523 | 34,000 | 5,230 |
| 1995-10-13 | 543 | 543 | 543 | 543 | 26,000 | 5,430 |
| 1995-10-12 | 542 | 542 | 541 | 542 | 9,000 | 5,420 |
| 1995-10-09 | 543 | 543 | 541 | 543 | 32,000 | 5,430 |
| 1995-10-06 | 543 | 543 | 543 | 543 | 10,000 | 5,430 |
| 1995-10-05 | 544 | 544 | 542 | 542 | 3,000 | 5,420 |
| 1995-10-03 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1995-10-02 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1995-09-29 | 553 | 553 | 543 | 543 | 5,000 | 5,430 |
| 1995-09-28 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1995-09-27 | 560 | 560 | 555 | 560 | 12,000 | 5,600 |
| 1995-09-26 | 544 | 570 | 544 | 570 | 23,000 | 5,700 |
| 1995-09-25 | 544 | 544 | 544 | 544 | 9,000 | 5,440 |
| 1995-09-22 | 544 | 544 | 544 | 544 | 9,000 | 5,440 |
| 1995-09-21 | 544 | 554 | 544 | 554 | 7,000 | 5,540 |
| 1995-09-20 | 560 | 560 | 559 | 559 | 4,000 | 5,590 |
| 1995-09-19 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-09-18 | 544 | 550 | 544 | 544 | 19,000 | 5,440 |
| 1995-09-14 | 544 | 560 | 544 | 560 | 8,000 | 5,600 |
| 1995-09-13 | 511 | 544 | 511 | 544 | 14,000 | 5,440 |
| 1995-09-12 | 540 | 540 | 502 | 502 | 10,000 | 5,020 |
| 1995-09-11 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1995-09-08 | 521 | 535 | 521 | 535 | 5,000 | 5,350 |
| 1995-09-07 | 550 | 550 | 521 | 521 | 14,000 | 5,210 |
| 1995-09-06 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1995-09-05 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1995-09-04 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1995-09-01 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-08-31 | 560 | 565 | 538 | 538 | 17,000 | 5,380 |
| 1995-08-30 | 559 | 562 | 559 | 561 | 11,000 | 5,610 |
| 1995-08-29 | 548 | 558 | 548 | 558 | 12,000 | 5,580 |
| 1995-08-25 | 548 | 548 | 538 | 538 | 7,000 | 5,380 |
| 1995-08-24 | 549 | 549 | 538 | 538 | 15,000 | 5,380 |
| 1995-08-23 | 561 | 561 | 555 | 555 | 5,000 | 5,550 |
| 1995-08-22 | 531 | 555 | 531 | 555 | 8,000 | 5,550 |
| 1995-08-21 | 530 | 531 | 530 | 531 | 8,000 | 5,310 |
| 1995-08-18 | 520 | 530 | 519 | 519 | 11,000 | 5,190 |
| 1995-08-17 | 519 | 535 | 519 | 530 | 7,000 | 5,300 |
| 1995-08-16 | 530 | 537 | 517 | 517 | 12,000 | 5,170 |
| 1995-08-15 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1995-08-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-08-10 | 499 | 505 | 499 | 505 | 6,000 | 5,050 |
| 1995-08-09 | 494 | 494 | 494 | 494 | 5,000 | 4,940 |
| 1995-08-08 | 500 | 500 | 496 | 496 | 15,000 | 4,960 |
| 1995-08-07 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1995-08-04 | 500 | 505 | 500 | 500 | 3,000 | 5,000 |
| 1995-08-03 | 510 | 510 | 500 | 500 | 2,000 | 5,000 |
| 1995-08-02 | 499 | 500 | 499 | 500 | 9,000 | 5,000 |
| 1995-08-01 | 505 | 505 | 499 | 499 | 2,000 | 4,990 |
| 1995-07-31 | 499 | 500 | 499 | 500 | 13,000 | 5,000 |
| 1995-07-28 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1995-07-26 | 499 | 500 | 486 | 486 | 6,000 | 4,860 |
| 1995-07-25 | 490 | 500 | 490 | 500 | 14,000 | 5,000 |
| 1995-07-21 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1995-07-20 | 495 | 495 | 481 | 481 | 3,000 | 4,810 |
| 1995-07-19 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1995-07-18 | 499 | 500 | 492 | 500 | 11,000 | 5,000 |
| 1995-07-17 | 476 | 484 | 475 | 484 | 10,000 | 4,840 |
| 1995-07-14 | 491 | 491 | 476 | 476 | 4,000 | 4,760 |
| 1995-07-13 | 491 | 491 | 486 | 486 | 6,000 | 4,860 |
| 1995-07-12 | 486 | 490 | 481 | 481 | 9,000 | 4,810 |
| 1995-07-11 | 486 | 486 | 481 | 481 | 8,000 | 4,810 |
| 1995-07-10 | 460 | 476 | 460 | 476 | 24,000 | 4,760 |
| 1995-07-07 | 449 | 455 | 442 | 455 | 18,000 | 4,550 |
| 1995-07-06 | 450 | 450 | 450 | 450 | 17,000 | 4,500 |
| 1995-07-05 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1995-07-04 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1995-07-03 | 438 | 438 | 438 | 438 | 12,000 | 4,380 |
| 1995-06-30 | 441 | 450 | 438 | 438 | 26,000 | 4,380 |
| 1995-06-29 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1995-06-28 | 436 | 437 | 435 | 436 | 13,000 | 4,360 |
| 1995-06-27 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1995-06-26 | 432 | 438 | 432 | 436 | 33,000 | 4,360 |
| 1995-06-23 | 436 | 437 | 436 | 437 | 4,000 | 4,370 |
| 1995-06-22 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1995-06-21 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1995-06-20 | 405 | 420 | 405 | 420 | 9,000 | 4,200 |
| 1995-06-19 | 415 | 415 | 400 | 400 | 58,000 | 4,000 |
| 1995-06-16 | 450 | 450 | 417 | 417 | 27,000 | 4,170 |
| 1995-06-15 | 447 | 447 | 447 | 447 | 18,000 | 4,470 |
| 1995-06-14 | 455 | 455 | 455 | 455 | 17,000 | 4,550 |
| 1995-06-12 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-06-07 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1995-06-06 | 548 | 548 | 548 | 548 | 4,000 | 5,480 |
| 1995-06-05 | 558 | 558 | 558 | 558 | 3,000 | 5,580 |
| 1995-06-02 | 558 | 570 | 558 | 565 | 37,000 | 5,650 |
| 1995-06-01 | 557 | 567 | 557 | 560 | 10,000 | 5,600 |
| 1995-05-31 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 1995-05-30 | 597 | 603 | 597 | 603 | 2,000 | 6,030 |
| 1995-05-26 | 606 | 607 | 606 | 607 | 19,000 | 6,070 |
| 1995-05-25 | 606 | 606 | 606 | 606 | 13,000 | 6,060 |
| 1995-05-24 | 609 | 609 | 606 | 606 | 4,000 | 6,060 |
| 1995-05-23 | 606 | 609 | 606 | 609 | 10,000 | 6,090 |
| 1995-05-22 | 615 | 615 | 606 | 606 | 9,000 | 6,060 |
| 1995-05-19 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1995-05-18 | 619 | 620 | 615 | 620 | 21,000 | 6,200 |
| 1995-05-17 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-05-16 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1995-05-15 | 615 | 620 | 615 | 620 | 17,000 | 6,200 |
| 1995-05-12 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1995-05-11 | 615 | 615 | 615 | 615 | 23,000 | 6,150 |
| 1995-05-10 | 619 | 619 | 615 | 615 | 4,000 | 6,150 |
| 1995-05-08 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-05-02 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-04-28 | 610 | 610 | 609 | 609 | 6,000 | 6,090 |
| 1995-04-27 | 615 | 620 | 615 | 620 | 6,000 | 6,200 |
| 1995-04-26 | 618 | 619 | 616 | 618 | 5,000 | 6,180 |
| 1995-04-25 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1995-04-24 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1995-04-21 | 615 | 616 | 615 | 615 | 3,000 | 6,150 |
| 1995-04-20 | 620 | 620 | 615 | 615 | 4,000 | 6,150 |
| 1995-04-19 | 615 | 615 | 615 | 615 | 15,000 | 6,150 |
| 1995-04-18 | 615 | 615 | 615 | 615 | 7,000 | 6,150 |
| 1995-04-17 | 610 | 625 | 610 | 625 | 11,000 | 6,250 |
| 1995-04-14 | 612 | 613 | 610 | 610 | 3,000 | 6,100 |
| 1995-04-13 | 613 | 615 | 613 | 613 | 21,000 | 6,130 |
| 1995-04-12 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 1995-04-11 | 615 | 618 | 613 | 618 | 60,000 | 6,180 |
| 1995-04-10 | 613 | 615 | 613 | 615 | 3,000 | 6,150 |
| 1995-04-07 | 615 | 615 | 613 | 613 | 6,000 | 6,130 |
| 1995-04-06 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1995-04-05 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1995-04-04 | 618 | 618 | 615 | 615 | 7,000 | 6,150 |
| 1995-04-03 | 618 | 618 | 614 | 614 | 6,000 | 6,140 |
| 1995-03-31 | 619 | 619 | 618 | 618 | 2,000 | 6,180 |
| 1995-03-30 | 613 | 613 | 610 | 610 | 6,000 | 6,100 |
| 1995-03-29 | 613 | 613 | 613 | 613 | 8,000 | 6,130 |
| 1995-03-28 | 618 | 620 | 618 | 620 | 5,000 | 6,200 |
| 1995-03-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-03-24 | 625 | 630 | 617 | 630 | 17,000 | 6,300 |
| 1995-03-23 | 619 | 619 | 615 | 615 | 11,000 | 6,150 |
| 1995-03-22 | 619 | 620 | 618 | 618 | 4,000 | 6,180 |
| 1995-03-20 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1995-03-17 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1995-03-16 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-03-15 | 618 | 619 | 618 | 619 | 2,000 | 6,190 |
| 1995-03-14 | 626 | 626 | 618 | 618 | 12,000 | 6,180 |
| 1995-03-13 | 626 | 626 | 622 | 626 | 6,000 | 6,260 |
| 1995-03-10 | 627 | 627 | 626 | 626 | 2,000 | 6,260 |
| 1995-03-09 | 626 | 626 | 626 | 626 | 3,000 | 6,260 |
| 1995-03-08 | 626 | 626 | 621 | 621 | 6,000 | 6,210 |
| 1995-03-07 | 628 | 628 | 621 | 626 | 12,000 | 6,260 |
| 1995-03-03 | 629 | 629 | 627 | 628 | 5,000 | 6,280 |
| 1995-03-02 | 621 | 634 | 621 | 630 | 19,000 | 6,300 |
| 1995-02-28 | 620 | 630 | 616 | 630 | 26,000 | 6,300 |
| 1995-02-27 | 622 | 622 | 620 | 620 | 13,000 | 6,200 |
| 1995-02-24 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 1995-02-23 | 641 | 641 | 622 | 622 | 9,000 | 6,220 |
| 1995-02-22 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1995-02-21 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1995-02-20 | 612 | 623 | 612 | 623 | 14,000 | 6,230 |
| 1995-02-17 | 620 | 620 | 615 | 620 | 55,000 | 6,200 |
| 1995-02-16 | 615 | 615 | 610 | 610 | 34,000 | 6,100 |
| 1995-02-15 | 605 | 610 | 605 | 605 | 6,000 | 6,050 |
| 1995-02-14 | 616 | 619 | 601 | 601 | 49,000 | 6,010 |
| 1995-02-13 | 616 | 619 | 610 | 616 | 47,000 | 6,160 |
| 1995-02-10 | 615 | 616 | 610 | 616 | 22,000 | 6,160 |
| 1995-02-09 | 631 | 635 | 621 | 625 | 19,000 | 6,250 |
| 1995-02-08 | 633 | 633 | 630 | 630 | 10,000 | 6,300 |
| 1995-02-06 | 669 | 669 | 669 | 669 | 2,000 | 6,690 |
| 1995-02-03 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1995-02-02 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1995-02-01 | 671 | 681 | 671 | 681 | 5,000 | 6,810 |
| 1995-01-31 | 672 | 677 | 671 | 671 | 28,000 | 6,710 |
| 1995-01-30 | 671 | 674 | 671 | 674 | 11,000 | 6,740 |
| 1995-01-27 | 679 | 682 | 671 | 671 | 53,000 | 6,710 |
| 1995-01-26 | 679 | 684 | 678 | 679 | 67,000 | 6,790 |
| 1995-01-25 | 680 | 680 | 679 | 679 | 5,000 | 6,790 |
| 1995-01-24 | 679 | 679 | 679 | 679 | 2,000 | 6,790 |
| 1995-01-23 | 680 | 680 | 679 | 679 | 17,000 | 6,790 |
| 1995-01-20 | 693 | 693 | 675 | 675 | 4,000 | 6,750 |
| 1995-01-19 | 729 | 730 | 700 | 700 | 13,000 | 7,000 |
| 1995-01-18 | 723 | 723 | 722 | 722 | 3,000 | 7,220 |
| 1995-01-13 | 715 | 722 | 715 | 722 | 4,000 | 7,220 |
| 1995-01-12 | 725 | 730 | 715 | 715 | 7,000 | 7,150 |
| 1995-01-11 | 728 | 728 | 710 | 715 | 13,000 | 7,150 |
| 1995-01-10 | 726 | 726 | 721 | 725 | 62,000 | 7,250 |
| 1995-01-09 | 721 | 721 | 721 | 721 | 11,000 | 7,210 |
| 1995-01-06 | 710 | 717 | 710 | 717 | 4,000 | 7,170 |
| 1995-01-05 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1995-01-04 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
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