5204 石塚硝子(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 415 | 425 | 415 | 425 | 5,000 | 4,250 |
| 1996-12-27 | 428 | 430 | 425 | 425 | 9,000 | 4,250 |
| 1996-12-26 | 428 | 428 | 428 | 428 | 17,000 | 4,280 |
| 1996-12-25 | 430 | 430 | 420 | 428 | 18,000 | 4,280 |
| 1996-12-24 | 450 | 450 | 430 | 430 | 12,000 | 4,300 |
| 1996-12-20 | 472 | 473 | 450 | 450 | 10,000 | 4,500 |
| 1996-12-19 | 485 | 485 | 480 | 480 | 13,000 | 4,800 |
| 1996-12-18 | 490 | 490 | 485 | 485 | 10,000 | 4,850 |
| 1996-12-17 | 479 | 480 | 476 | 480 | 27,000 | 4,800 |
| 1996-12-16 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1996-12-13 | 485 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1996-12-12 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1996-12-09 | 501 | 505 | 500 | 505 | 14,000 | 5,050 |
| 1996-12-06 | 501 | 505 | 501 | 505 | 2,000 | 5,050 |
| 1996-12-05 | 514 | 515 | 514 | 515 | 10,000 | 5,150 |
| 1996-12-04 | 515 | 515 | 515 | 515 | 12,000 | 5,150 |
| 1996-12-03 | 525 | 525 | 518 | 518 | 15,000 | 5,180 |
| 1996-12-02 | 527 | 527 | 527 | 527 | 4,000 | 5,270 |
| 1996-11-29 | 525 | 527 | 525 | 527 | 33,000 | 5,270 |
| 1996-11-28 | 530 | 535 | 529 | 535 | 11,000 | 5,350 |
| 1996-11-27 | 546 | 546 | 536 | 540 | 14,000 | 5,400 |
| 1996-11-26 | 548 | 548 | 547 | 547 | 4,000 | 5,470 |
| 1996-11-25 | 529 | 529 | 528 | 528 | 4,000 | 5,280 |
| 1996-11-22 | 520 | 522 | 520 | 520 | 11,000 | 5,200 |
| 1996-11-21 | 526 | 526 | 525 | 525 | 9,000 | 5,250 |
| 1996-11-20 | 531 | 531 | 525 | 525 | 15,000 | 5,250 |
| 1996-11-19 | 545 | 545 | 535 | 540 | 25,000 | 5,400 |
| 1996-11-18 | 550 | 550 | 549 | 549 | 9,000 | 5,490 |
| 1996-11-15 | 549 | 549 | 530 | 530 | 23,000 | 5,300 |
| 1996-11-14 | 522 | 542 | 522 | 542 | 9,000 | 5,420 |
| 1996-11-13 | 521 | 522 | 521 | 522 | 4,000 | 5,220 |
| 1996-11-12 | 518 | 520 | 518 | 520 | 6,000 | 5,200 |
| 1996-11-11 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1996-11-08 | 515 | 515 | 507 | 515 | 14,000 | 5,150 |
| 1996-11-07 | 516 | 520 | 515 | 515 | 9,000 | 5,150 |
| 1996-11-06 | 506 | 512 | 506 | 512 | 16,000 | 5,120 |
| 1996-11-05 | 508 | 508 | 506 | 506 | 3,000 | 5,060 |
| 1996-11-01 | 520 | 520 | 518 | 518 | 5,000 | 5,180 |
| 1996-10-31 | 505 | 506 | 505 | 506 | 16,000 | 5,060 |
| 1996-10-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-10-29 | 515 | 515 | 510 | 510 | 10,000 | 5,100 |
| 1996-10-28 | 520 | 520 | 516 | 516 | 4,000 | 5,160 |
| 1996-10-25 | 520 | 520 | 515 | 515 | 62,000 | 5,150 |
| 1996-10-24 | 527 | 527 | 520 | 520 | 6,000 | 5,200 |
| 1996-10-23 | 526 | 527 | 520 | 520 | 34,000 | 5,200 |
| 1996-10-22 | 536 | 536 | 525 | 527 | 14,000 | 5,270 |
| 1996-10-18 | 526 | 535 | 526 | 526 | 22,000 | 5,260 |
| 1996-10-17 | 515 | 525 | 515 | 525 | 17,000 | 5,250 |
| 1996-10-16 | 520 | 520 | 515 | 515 | 9,000 | 5,150 |
| 1996-10-15 | 505 | 511 | 505 | 510 | 5,000 | 5,100 |
| 1996-10-14 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1996-10-11 | 520 | 520 | 510 | 510 | 6,000 | 5,100 |
| 1996-10-09 | 529 | 529 | 525 | 525 | 5,000 | 5,250 |
| 1996-10-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-10-07 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1996-10-03 | 560 | 560 | 535 | 535 | 3,000 | 5,350 |
| 1996-10-02 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1996-10-01 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1996-09-30 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1996-09-27 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1996-09-26 | 543 | 543 | 533 | 535 | 10,000 | 5,350 |
| 1996-09-25 | 539 | 543 | 539 | 543 | 7,000 | 5,430 |
| 1996-09-24 | 520 | 525 | 517 | 525 | 14,000 | 5,250 |
| 1996-09-20 | 543 | 543 | 517 | 517 | 26,000 | 5,170 |
| 1996-09-19 | 532 | 532 | 530 | 530 | 10,000 | 5,300 |
| 1996-09-18 | 543 | 543 | 532 | 533 | 7,000 | 5,330 |
| 1996-09-17 | 532 | 543 | 531 | 531 | 18,000 | 5,310 |
| 1996-09-13 | 532 | 532 | 531 | 531 | 17,000 | 5,310 |
| 1996-09-12 | 532 | 532 | 532 | 532 | 4,000 | 5,320 |
| 1996-09-11 | 530 | 532 | 530 | 531 | 6,000 | 5,310 |
| 1996-09-10 | 529 | 530 | 529 | 530 | 3,000 | 5,300 |
| 1996-09-09 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1996-09-06 | 532 | 532 | 501 | 530 | 16,000 | 5,300 |
| 1996-09-05 | 540 | 543 | 532 | 532 | 14,000 | 5,320 |
| 1996-09-04 | 540 | 543 | 540 | 543 | 8,000 | 5,430 |
| 1996-09-03 | 546 | 546 | 545 | 545 | 6,000 | 5,450 |
| 1996-09-02 | 550 | 550 | 546 | 546 | 7,000 | 5,460 |
| 1996-08-30 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1996-08-29 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-08-28 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1996-08-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-08-26 | 560 | 569 | 551 | 551 | 8,000 | 5,510 |
| 1996-08-23 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1996-08-22 | 579 | 579 | 565 | 565 | 6,000 | 5,650 |
| 1996-08-21 | 544 | 569 | 544 | 569 | 33,000 | 5,690 |
| 1996-08-20 | 550 | 550 | 545 | 545 | 9,000 | 5,450 |
| 1996-08-19 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1996-08-16 | 542 | 550 | 540 | 550 | 17,000 | 5,500 |
| 1996-08-15 | 537 | 539 | 537 | 539 | 4,000 | 5,390 |
| 1996-08-14 | 557 | 557 | 547 | 547 | 8,000 | 5,470 |
| 1996-08-13 | 545 | 557 | 545 | 557 | 4,000 | 5,570 |
| 1996-08-12 | 525 | 535 | 524 | 535 | 12,000 | 5,350 |
| 1996-08-09 | 544 | 544 | 535 | 535 | 13,000 | 5,350 |
| 1996-08-08 | 552 | 552 | 544 | 544 | 4,000 | 5,440 |
| 1996-08-07 | 542 | 562 | 540 | 562 | 13,000 | 5,620 |
| 1996-08-06 | 561 | 561 | 541 | 541 | 11,000 | 5,410 |
| 1996-08-05 | 568 | 571 | 568 | 571 | 4,000 | 5,710 |
| 1996-08-02 | 561 | 568 | 560 | 560 | 13,000 | 5,600 |
| 1996-08-01 | 556 | 560 | 541 | 541 | 23,000 | 5,410 |
| 1996-07-31 | 585 | 585 | 555 | 555 | 12,000 | 5,550 |
| 1996-07-30 | 551 | 575 | 550 | 575 | 69,000 | 5,750 |
| 1996-07-29 | 604 | 604 | 581 | 590 | 37,000 | 5,900 |
| 1996-07-26 | 606 | 606 | 605 | 605 | 13,000 | 6,050 |
| 1996-07-25 | 609 | 609 | 603 | 603 | 21,000 | 6,030 |
| 1996-07-24 | 614 | 615 | 612 | 612 | 25,000 | 6,120 |
| 1996-07-23 | 619 | 619 | 614 | 615 | 7,000 | 6,150 |
| 1996-07-22 | 624 | 625 | 619 | 619 | 9,000 | 6,190 |
| 1996-07-19 | 630 | 630 | 621 | 625 | 59,000 | 6,250 |
| 1996-07-18 | 610 | 610 | 603 | 610 | 17,000 | 6,100 |
| 1996-07-17 | 621 | 621 | 606 | 606 | 15,000 | 6,060 |
| 1996-07-16 | 620 | 620 | 615 | 620 | 9,000 | 6,200 |
| 1996-07-15 | 633 | 633 | 630 | 630 | 7,000 | 6,300 |
| 1996-07-12 | 636 | 636 | 634 | 634 | 2,000 | 6,340 |
| 1996-07-11 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1996-07-09 | 650 | 650 | 640 | 640 | 15,000 | 6,400 |
| 1996-07-08 | 670 | 670 | 646 | 646 | 29,000 | 6,460 |
| 1996-07-05 | 640 | 650 | 640 | 650 | 13,000 | 6,500 |
| 1996-07-03 | 643 | 643 | 640 | 640 | 2,000 | 6,400 |
| 1996-07-02 | 635 | 638 | 635 | 637 | 23,000 | 6,370 |
| 1996-07-01 | 664 | 664 | 634 | 634 | 8,000 | 6,340 |
| 1996-06-28 | 682 | 684 | 661 | 661 | 18,000 | 6,610 |
| 1996-06-27 | 698 | 698 | 680 | 681 | 64,000 | 6,810 |
| 1996-06-26 | 660 | 700 | 650 | 698 | 102,000 | 6,980 |
| 1996-06-25 | 647 | 662 | 632 | 662 | 12,000 | 6,620 |
| 1996-06-24 | 657 | 660 | 657 | 657 | 13,000 | 6,570 |
| 1996-06-21 | 657 | 662 | 654 | 662 | 14,000 | 6,620 |
| 1996-06-20 | 657 | 657 | 657 | 657 | 9,000 | 6,570 |
| 1996-06-19 | 663 | 663 | 657 | 657 | 5,000 | 6,570 |
| 1996-06-18 | 666 | 670 | 666 | 666 | 42,000 | 6,660 |
| 1996-06-17 | 668 | 668 | 653 | 653 | 14,000 | 6,530 |
| 1996-06-14 | 670 | 670 | 668 | 668 | 33,000 | 6,680 |
| 1996-06-13 | 635 | 635 | 630 | 630 | 13,000 | 6,300 |
| 1996-06-12 | 650 | 650 | 616 | 620 | 14,000 | 6,200 |
| 1996-06-11 | 624 | 649 | 615 | 649 | 11,000 | 6,490 |
| 1996-06-10 | 630 | 630 | 615 | 615 | 10,000 | 6,150 |
| 1996-06-07 | 656 | 656 | 631 | 631 | 28,000 | 6,310 |
| 1996-06-06 | 656 | 660 | 656 | 656 | 8,000 | 6,560 |
| 1996-06-05 | 660 | 660 | 650 | 650 | 14,000 | 6,500 |
| 1996-06-04 | 640 | 657 | 640 | 640 | 14,000 | 6,400 |
| 1996-06-03 | 679 | 679 | 654 | 654 | 11,000 | 6,540 |
| 1996-05-31 | 690 | 695 | 680 | 680 | 59,000 | 6,800 |
| 1996-05-30 | 685 | 689 | 670 | 689 | 30,000 | 6,890 |
| 1996-05-29 | 685 | 689 | 680 | 680 | 62,000 | 6,800 |
| 1996-05-28 | 689 | 690 | 681 | 681 | 27,000 | 6,810 |
| 1996-05-27 | 690 | 690 | 685 | 689 | 66,000 | 6,890 |
| 1996-05-24 | 680 | 685 | 675 | 685 | 36,000 | 6,850 |
| 1996-05-23 | 690 | 690 | 680 | 680 | 44,000 | 6,800 |
| 1996-05-22 | 694 | 695 | 675 | 680 | 86,000 | 6,800 |
| 1996-05-21 | 694 | 694 | 672 | 688 | 47,000 | 6,880 |
| 1996-05-20 | 685 | 700 | 675 | 675 | 99,000 | 6,750 |
| 1996-05-17 | 670 | 685 | 660 | 675 | 113,000 | 6,750 |
| 1996-05-16 | 655 | 660 | 653 | 653 | 39,000 | 6,530 |
| 1996-05-15 | 650 | 660 | 650 | 651 | 17,000 | 6,510 |
| 1996-05-14 | 660 | 660 | 638 | 650 | 13,000 | 6,500 |
| 1996-05-13 | 661 | 670 | 660 | 661 | 32,000 | 6,610 |
| 1996-05-10 | 640 | 650 | 632 | 650 | 32,000 | 6,500 |
| 1996-05-09 | 669 | 669 | 641 | 641 | 30,000 | 6,410 |
| 1996-05-08 | 664 | 669 | 660 | 669 | 38,000 | 6,690 |
| 1996-05-07 | 656 | 665 | 656 | 665 | 60,000 | 6,650 |
| 1996-05-02 | 640 | 660 | 640 | 658 | 53,000 | 6,580 |
| 1996-05-01 | 642 | 642 | 634 | 642 | 46,000 | 6,420 |
| 1996-04-30 | 658 | 660 | 642 | 642 | 18,000 | 6,420 |
| 1996-04-26 | 684 | 696 | 660 | 665 | 146,000 | 6,650 |
| 1996-04-25 | 639 | 683 | 639 | 680 | 284,000 | 6,800 |
| 1996-04-24 | 635 | 640 | 633 | 635 | 32,000 | 6,350 |
| 1996-04-23 | 635 | 635 | 632 | 635 | 40,000 | 6,350 |
| 1996-04-22 | 640 | 645 | 635 | 635 | 24,000 | 6,350 |
| 1996-04-19 | 636 | 640 | 635 | 640 | 17,000 | 6,400 |
| 1996-04-18 | 640 | 640 | 636 | 636 | 12,000 | 6,360 |
| 1996-04-17 | 640 | 646 | 640 | 640 | 47,000 | 6,400 |
| 1996-04-16 | 640 | 648 | 640 | 640 | 65,000 | 6,400 |
| 1996-04-15 | 639 | 645 | 635 | 636 | 37,000 | 6,360 |
| 1996-04-12 | 620 | 639 | 615 | 639 | 135,000 | 6,390 |
| 1996-04-11 | 646 | 646 | 640 | 640 | 17,000 | 6,400 |
| 1996-04-10 | 634 | 646 | 631 | 640 | 31,000 | 6,400 |
| 1996-04-09 | 625 | 636 | 625 | 630 | 33,000 | 6,300 |
| 1996-04-08 | 626 | 636 | 625 | 630 | 13,000 | 6,300 |
| 1996-04-05 | 629 | 629 | 620 | 620 | 9,000 | 6,200 |
| 1996-04-04 | 629 | 629 | 610 | 620 | 22,000 | 6,200 |
| 1996-04-03 | 633 | 633 | 630 | 630 | 11,000 | 6,300 |
| 1996-04-02 | 605 | 625 | 605 | 625 | 23,000 | 6,250 |
| 1996-04-01 | 615 | 625 | 610 | 625 | 29,000 | 6,250 |
| 1996-03-29 | 599 | 609 | 598 | 609 | 13,000 | 6,090 |
| 1996-03-28 | 609 | 609 | 590 | 590 | 12,000 | 5,900 |
| 1996-03-27 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1996-03-26 | 590 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1996-03-25 | 600 | 600 | 581 | 581 | 10,000 | 5,810 |
| 1996-03-22 | 602 | 602 | 600 | 600 | 6,000 | 6,000 |
| 1996-03-21 | 584 | 602 | 584 | 602 | 7,000 | 6,020 |
| 1996-03-19 | 574 | 580 | 574 | 574 | 17,000 | 5,740 |
| 1996-03-18 | 574 | 574 | 574 | 574 | 6,000 | 5,740 |
| 1996-03-15 | 571 | 574 | 571 | 574 | 3,000 | 5,740 |
| 1996-03-14 | 570 | 580 | 570 | 570 | 12,000 | 5,700 |
| 1996-03-13 | 572 | 580 | 571 | 580 | 15,000 | 5,800 |
| 1996-03-12 | 580 | 600 | 571 | 571 | 20,000 | 5,710 |
| 1996-03-11 | 594 | 594 | 571 | 571 | 15,000 | 5,710 |
| 1996-03-08 | 576 | 600 | 576 | 600 | 25,000 | 6,000 |
| 1996-03-07 | 586 | 586 | 581 | 582 | 16,000 | 5,820 |
| 1996-03-06 | 580 | 586 | 575 | 586 | 15,000 | 5,860 |
| 1996-03-05 | 581 | 591 | 581 | 581 | 11,000 | 5,810 |
| 1996-03-04 | 579 | 580 | 579 | 580 | 13,000 | 5,800 |
| 1996-03-01 | 590 | 596 | 581 | 585 | 7,000 | 5,850 |
| 1996-02-29 | 585 | 585 | 580 | 580 | 10,000 | 5,800 |
| 1996-02-28 | 586 | 592 | 585 | 585 | 9,000 | 5,850 |
| 1996-02-27 | 600 | 600 | 595 | 595 | 10,000 | 5,950 |
| 1996-02-26 | 586 | 600 | 586 | 600 | 14,000 | 6,000 |
| 1996-02-23 | 580 | 586 | 580 | 586 | 18,000 | 5,860 |
| 1996-02-22 | 609 | 609 | 580 | 580 | 27,000 | 5,800 |
| 1996-02-21 | 610 | 610 | 606 | 606 | 12,000 | 6,060 |
| 1996-02-20 | 612 | 612 | 608 | 608 | 12,000 | 6,080 |
| 1996-02-19 | 630 | 630 | 611 | 611 | 22,000 | 6,110 |
| 1996-02-16 | 630 | 630 | 610 | 625 | 32,000 | 6,250 |
| 1996-02-15 | 642 | 650 | 620 | 620 | 27,000 | 6,200 |
| 1996-02-14 | 638 | 638 | 625 | 625 | 21,000 | 6,250 |
| 1996-02-13 | 620 | 645 | 620 | 630 | 51,000 | 6,300 |
| 1996-02-09 | 640 | 640 | 615 | 618 | 37,000 | 6,180 |
| 1996-02-08 | 662 | 662 | 640 | 640 | 43,000 | 6,400 |
| 1996-02-07 | 640 | 664 | 639 | 664 | 47,000 | 6,640 |
| 1996-02-06 | 635 | 638 | 628 | 638 | 52,000 | 6,380 |
| 1996-02-05 | 661 | 665 | 630 | 635 | 84,000 | 6,350 |
| 1996-02-02 | 674 | 674 | 650 | 660 | 177,000 | 6,600 |
| 1996-02-01 | 670 | 681 | 660 | 680 | 89,000 | 6,800 |
| 1996-01-31 | 676 | 687 | 667 | 667 | 194,000 | 6,670 |
| 1996-01-30 | 720 | 729 | 665 | 676 | 752,000 | 6,760 |
| 1996-01-29 | 620 | 710 | 620 | 710 | 2,213,000 | 7,100 |
| 1996-01-26 | 615 | 615 | 596 | 610 | 124,000 | 6,100 |
| 1996-01-25 | 615 | 620 | 597 | 605 | 161,000 | 6,050 |
| 1996-01-24 | 610 | 610 | 590 | 605 | 109,000 | 6,050 |
| 1996-01-23 | 596 | 620 | 596 | 610 | 72,000 | 6,100 |
| 1996-01-22 | 639 | 639 | 620 | 620 | 164,000 | 6,200 |
| 1996-01-19 | 597 | 645 | 585 | 640 | 315,000 | 6,400 |
| 1996-01-18 | 629 | 629 | 580 | 580 | 102,000 | 5,800 |
| 1996-01-17 | 603 | 630 | 597 | 629 | 653,000 | 6,290 |
| 1996-01-16 | 600 | 611 | 594 | 604 | 179,000 | 6,040 |
| 1996-01-12 | 530 | 604 | 530 | 604 | 132,000 | 6,040 |
| 1996-01-11 | 542 | 542 | 530 | 530 | 12,000 | 5,300 |
| 1996-01-10 | 520 | 549 | 520 | 545 | 24,000 | 5,450 |
| 1996-01-09 | 520 | 521 | 515 | 520 | 7,000 | 5,200 |
| 1996-01-08 | 520 | 520 | 510 | 520 | 10,000 | 5,200 |
| 1996-01-05 | 538 | 539 | 530 | 530 | 5,000 | 5,300 |
| 1996-01-04 | 536 | 547 | 536 | 540 | 6,000 | 5,400 |
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