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
1996-12-304154254154255,0004,250
1996-12-274284304254259,0004,250
1996-12-2642842842842817,0004,280
1996-12-2543043042042818,0004,280
1996-12-2445045043043012,0004,300
1996-12-2047247345045010,0004,500
1996-12-1948548548048013,0004,800
1996-12-1849049048548510,0004,850
1996-12-1747948047648027,0004,800
1996-12-164794794794792,0004,790
1996-12-134854854804808,0004,800
1996-12-125055055005005,0005,000
1996-12-0950150550050514,0005,050
1996-12-065015055015052,0005,050
1996-12-0551451551451510,0005,150
1996-12-0451551551551512,0005,150
1996-12-0352552551851815,0005,180
1996-12-025275275275274,0005,270
1996-11-2952552752552733,0005,270
1996-11-2853053552953511,0005,350
1996-11-2754654653654014,0005,400
1996-11-265485485475474,0005,470
1996-11-255295295285284,0005,280
1996-11-2252052252052011,0005,200
1996-11-215265265255259,0005,250
1996-11-2053153152552515,0005,250
1996-11-1954554553554025,0005,400
1996-11-185505505495499,0005,490
1996-11-1554954953053023,0005,300
1996-11-145225425225429,0005,420
1996-11-135215225215224,0005,220
1996-11-125185205185206,0005,200
1996-11-115165165165161,0005,160
1996-11-0851551550751514,0005,150
1996-11-075165205155159,0005,150
1996-11-0650651250651216,0005,120
1996-11-055085085065063,0005,060
1996-11-015205205185185,0005,180
1996-10-3150550650550616,0005,060
1996-10-305205205205201,0005,200
1996-10-2951551551051010,0005,100
1996-10-285205205165164,0005,160
1996-10-2552052051551562,0005,150
1996-10-245275275205206,0005,200
1996-10-2352652752052034,0005,200
1996-10-2253653652552714,0005,270
1996-10-1852653552652622,0005,260
1996-10-1751552551552517,0005,250
1996-10-165205205155159,0005,150
1996-10-155055115055105,0005,100
1996-10-145005005005005,0005,000
1996-10-115205205105106,0005,100
1996-10-095295295255255,0005,250
1996-10-085305305305301,0005,300
1996-10-075355355355354,0005,350
1996-10-035605605355353,0005,350
1996-10-025595595595591,0005,590
1996-10-015455455455454,0005,450
1996-09-305455455455452,0005,450
1996-09-275405405405405,0005,400
1996-09-2654354353353510,0005,350
1996-09-255395435395437,0005,430
1996-09-2452052551752514,0005,250
1996-09-2054354351751726,0005,170
1996-09-1953253253053010,0005,300
1996-09-185435435325337,0005,330
1996-09-1753254353153118,0005,310
1996-09-1353253253153117,0005,310
1996-09-125325325325324,0005,320
1996-09-115305325305316,0005,310
1996-09-105295305295303,0005,300
1996-09-095305305305309,0005,300
1996-09-0653253250153016,0005,300
1996-09-0554054353253214,0005,320
1996-09-045405435405438,0005,430
1996-09-035465465455456,0005,450
1996-09-025505505465467,0005,460
1996-08-305505505505504,0005,500
1996-08-295505505505502,0005,500
1996-08-285505515505513,0005,510
1996-08-275505505505501,0005,500
1996-08-265605695515518,0005,510
1996-08-235505505505509,0005,500
1996-08-225795795655656,0005,650
1996-08-2154456954456933,0005,690
1996-08-205505505455459,0005,450
1996-08-195505515505513,0005,510
1996-08-1654255054055017,0005,500
1996-08-155375395375394,0005,390
1996-08-145575575475478,0005,470
1996-08-135455575455574,0005,570
1996-08-1252553552453512,0005,350
1996-08-0954454453553513,0005,350
1996-08-085525525445444,0005,440
1996-08-0754256254056213,0005,620
1996-08-0656156154154111,0005,410
1996-08-055685715685714,0005,710
1996-08-0256156856056013,0005,600
1996-08-0155656054154123,0005,410
1996-07-3158558555555512,0005,550
1996-07-3055157555057569,0005,750
1996-07-2960460458159037,0005,900
1996-07-2660660660560513,0006,050
1996-07-2560960960360321,0006,030
1996-07-2461461561261225,0006,120
1996-07-236196196146157,0006,150
1996-07-226246256196199,0006,190
1996-07-1963063062162559,0006,250
1996-07-1861061060361017,0006,100
1996-07-1762162160660615,0006,060
1996-07-166206206156209,0006,200
1996-07-156336336306307,0006,300
1996-07-126366366346342,0006,340
1996-07-116416416416411,0006,410
1996-07-0965065064064015,0006,400
1996-07-0867067064664629,0006,460
1996-07-0564065064065013,0006,500
1996-07-036436436406402,0006,400
1996-07-0263563863563723,0006,370
1996-07-016646646346348,0006,340
1996-06-2868268466166118,0006,610
1996-06-2769869868068164,0006,810
1996-06-26660700650698102,0006,980
1996-06-2564766263266212,0006,620
1996-06-2465766065765713,0006,570
1996-06-2165766265466214,0006,620
1996-06-206576576576579,0006,570
1996-06-196636636576575,0006,570
1996-06-1866667066666642,0006,660
1996-06-1766866865365314,0006,530
1996-06-1467067066866833,0006,680
1996-06-1363563563063013,0006,300
1996-06-1265065061662014,0006,200
1996-06-1162464961564911,0006,490
1996-06-1063063061561510,0006,150
1996-06-0765665663163128,0006,310
1996-06-066566606566568,0006,560
1996-06-0566066065065014,0006,500
1996-06-0464065764064014,0006,400
1996-06-0367967965465411,0006,540
1996-05-3169069568068059,0006,800
1996-05-3068568967068930,0006,890
1996-05-2968568968068062,0006,800
1996-05-2868969068168127,0006,810
1996-05-2769069068568966,0006,890
1996-05-2468068567568536,0006,850
1996-05-2369069068068044,0006,800
1996-05-2269469567568086,0006,800
1996-05-2169469467268847,0006,880
1996-05-2068570067567599,0006,750
1996-05-17670685660675113,0006,750
1996-05-1665566065365339,0006,530
1996-05-1565066065065117,0006,510
1996-05-1466066063865013,0006,500
1996-05-1366167066066132,0006,610
1996-05-1064065063265032,0006,500
1996-05-0966966964164130,0006,410
1996-05-0866466966066938,0006,690
1996-05-0765666565666560,0006,650
1996-05-0264066064065853,0006,580
1996-05-0164264263464246,0006,420
1996-04-3065866064264218,0006,420
1996-04-26684696660665146,0006,650
1996-04-25639683639680284,0006,800
1996-04-2463564063363532,0006,350
1996-04-2363563563263540,0006,350
1996-04-2264064563563524,0006,350
1996-04-1963664063564017,0006,400
1996-04-1864064063663612,0006,360
1996-04-1764064664064047,0006,400
1996-04-1664064864064065,0006,400
1996-04-1563964563563637,0006,360
1996-04-12620639615639135,0006,390
1996-04-1164664664064017,0006,400
1996-04-1063464663164031,0006,400
1996-04-0962563662563033,0006,300
1996-04-0862663662563013,0006,300
1996-04-056296296206209,0006,200
1996-04-0462962961062022,0006,200
1996-04-0363363363063011,0006,300
1996-04-0260562560562523,0006,250
1996-04-0161562561062529,0006,250
1996-03-2959960959860913,0006,090
1996-03-2860960959059012,0005,900
1996-03-2760060060060013,0006,000
1996-03-2659060059060012,0006,000
1996-03-2560060058158110,0005,810
1996-03-226026026006006,0006,000
1996-03-215846025846027,0006,020
1996-03-1957458057457417,0005,740
1996-03-185745745745746,0005,740
1996-03-155715745715743,0005,740
1996-03-1457058057057012,0005,700
1996-03-1357258057158015,0005,800
1996-03-1258060057157120,0005,710
1996-03-1159459457157115,0005,710
1996-03-0857660057660025,0006,000
1996-03-0758658658158216,0005,820
1996-03-0658058657558615,0005,860
1996-03-0558159158158111,0005,810
1996-03-0457958057958013,0005,800
1996-03-015905965815857,0005,850
1996-02-2958558558058010,0005,800
1996-02-285865925855859,0005,850
1996-02-2760060059559510,0005,950
1996-02-2658660058660014,0006,000
1996-02-2358058658058618,0005,860
1996-02-2260960958058027,0005,800
1996-02-2161061060660612,0006,060
1996-02-2061261260860812,0006,080
1996-02-1963063061161122,0006,110
1996-02-1663063061062532,0006,250
1996-02-1564265062062027,0006,200
1996-02-1463863862562521,0006,250
1996-02-1362064562063051,0006,300
1996-02-0964064061561837,0006,180
1996-02-0866266264064043,0006,400
1996-02-0764066463966447,0006,640
1996-02-0663563862863852,0006,380
1996-02-0566166563063584,0006,350
1996-02-02674674650660177,0006,600
1996-02-0167068166068089,0006,800
1996-01-31676687667667194,0006,670
1996-01-30720729665676752,0006,760
1996-01-296207106207102,213,0007,100
1996-01-26615615596610124,0006,100
1996-01-25615620597605161,0006,050
1996-01-24610610590605109,0006,050
1996-01-2359662059661072,0006,100
1996-01-22639639620620164,0006,200
1996-01-19597645585640315,0006,400
1996-01-18629629580580102,0005,800
1996-01-17603630597629653,0006,290
1996-01-16600611594604179,0006,040
1996-01-12530604530604132,0006,040
1996-01-1154254253053012,0005,300
1996-01-1052054952054524,0005,450
1996-01-095205215155207,0005,200
1996-01-0852052051052010,0005,200
1996-01-055385395305305,0005,300
1996-01-045365475365406,0005,400

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