5204 石塚硝子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 1997-12-29 | 190 | 190 | 188 | 188 | 8,000 | 1,880 |
| 1997-12-26 | 198 | 198 | 190 | 190 | 20,000 | 1,900 |
| 1997-12-25 | 196 | 200 | 196 | 199 | 42,000 | 1,990 |
| 1997-12-24 | 201 | 201 | 196 | 200 | 19,000 | 2,000 |
| 1997-12-22 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1997-12-19 | 212 | 217 | 188 | 188 | 831,000 | 1,880 |
| 1997-12-18 | 211 | 212 | 211 | 212 | 8,000 | 2,120 |
| 1997-12-17 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1997-12-16 | 219 | 224 | 215 | 224 | 7,000 | 2,240 |
| 1997-12-15 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-12-12 | 243 | 243 | 243 | 243 | 11,000 | 2,430 |
| 1997-12-11 | 226 | 244 | 226 | 244 | 2,000 | 2,440 |
| 1997-12-10 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1997-12-09 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1997-12-08 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1997-12-05 | 216 | 231 | 216 | 231 | 10,000 | 2,310 |
| 1997-12-04 | 240 | 240 | 215 | 215 | 12,000 | 2,150 |
| 1997-12-03 | 249 | 249 | 245 | 245 | 4,000 | 2,450 |
| 1997-12-02 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 1997-12-01 | 250 | 259 | 250 | 255 | 8,000 | 2,550 |
| 1997-11-28 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 1997-11-27 | 250 | 250 | 249 | 249 | 10,000 | 2,490 |
| 1997-11-26 | 250 | 260 | 245 | 260 | 51,000 | 2,600 |
| 1997-11-25 | 239 | 239 | 230 | 230 | 5,000 | 2,300 |
| 1997-11-21 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 1997-11-20 | 249 | 249 | 228 | 228 | 8,000 | 2,280 |
| 1997-11-19 | 258 | 258 | 253 | 253 | 4,000 | 2,530 |
| 1997-11-18 | 250 | 260 | 250 | 260 | 18,000 | 2,600 |
| 1997-11-17 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 1997-11-14 | 220 | 222 | 215 | 222 | 14,000 | 2,220 |
| 1997-11-13 | 222 | 222 | 222 | 222 | 5,000 | 2,220 |
| 1997-11-12 | 222 | 222 | 221 | 221 | 7,000 | 2,210 |
| 1997-11-11 | 230 | 230 | 221 | 221 | 6,000 | 2,210 |
| 1997-11-10 | 221 | 230 | 221 | 230 | 2,000 | 2,300 |
| 1997-11-07 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1997-11-06 | 234 | 234 | 234 | 234 | 7,000 | 2,340 |
| 1997-11-05 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 1997-11-04 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 1997-10-31 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 1997-10-30 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 1997-10-29 | 244 | 245 | 244 | 245 | 12,000 | 2,450 |
| 1997-10-28 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1997-10-27 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-10-24 | 254 | 254 | 248 | 250 | 15,000 | 2,500 |
| 1997-10-23 | 232 | 250 | 232 | 250 | 13,000 | 2,500 |
| 1997-10-22 | 225 | 231 | 225 | 230 | 19,000 | 2,300 |
| 1997-10-21 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1997-10-17 | 229 | 229 | 225 | 225 | 5,000 | 2,250 |
| 1997-10-16 | 225 | 229 | 225 | 229 | 6,000 | 2,290 |
| 1997-10-15 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1997-10-14 | 219 | 219 | 219 | 219 | 38,000 | 2,190 |
| 1997-10-09 | 220 | 225 | 211 | 211 | 5,000 | 2,110 |
| 1997-10-08 | 220 | 220 | 219 | 220 | 13,000 | 2,200 |
| 1997-10-07 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 1997-10-06 | 205 | 220 | 205 | 220 | 6,000 | 2,200 |
| 1997-10-03 | 200 | 210 | 200 | 210 | 6,000 | 2,100 |
| 1997-10-02 | 210 | 210 | 205 | 205 | 14,000 | 2,050 |
| 1997-10-01 | 218 | 218 | 200 | 210 | 12,000 | 2,100 |
| 1997-09-30 | 212 | 220 | 200 | 220 | 58,000 | 2,200 |
| 1997-09-29 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1997-09-26 | 245 | 245 | 243 | 243 | 9,000 | 2,430 |
| 1997-09-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-09-24 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1997-09-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-09-19 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 1997-09-18 | 287 | 287 | 280 | 280 | 17,000 | 2,800 |
| 1997-09-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-09-16 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-09-12 | 286 | 286 | 285 | 285 | 22,000 | 2,850 |
| 1997-09-11 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1997-09-10 | 306 | 306 | 300 | 300 | 5,000 | 3,000 |
| 1997-09-09 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1997-09-08 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1997-09-05 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-04 | 285 | 288 | 285 | 288 | 13,000 | 2,880 |
| 1997-09-03 | 290 | 293 | 285 | 285 | 14,000 | 2,850 |
| 1997-09-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-09-01 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-08-29 | 305 | 305 | 295 | 300 | 3,000 | 3,000 |
| 1997-08-27 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 1997-08-26 | 305 | 312 | 290 | 312 | 48,000 | 3,120 |
| 1997-08-25 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-08-22 | 308 | 308 | 300 | 307 | 7,000 | 3,070 |
| 1997-08-21 | 308 | 308 | 298 | 303 | 7,000 | 3,030 |
| 1997-08-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1997-08-19 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 1997-08-18 | 302 | 302 | 295 | 295 | 6,000 | 2,950 |
| 1997-08-14 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-08-13 | 300 | 300 | 288 | 288 | 37,000 | 2,880 |
| 1997-08-12 | 295 | 295 | 290 | 290 | 9,000 | 2,900 |
| 1997-08-11 | 305 | 306 | 305 | 305 | 12,000 | 3,050 |
| 1997-08-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-08-07 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1997-08-06 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 1997-08-05 | 334 | 339 | 332 | 332 | 7,000 | 3,320 |
| 1997-08-04 | 330 | 335 | 330 | 335 | 9,000 | 3,350 |
| 1997-08-01 | 325 | 330 | 320 | 330 | 7,000 | 3,300 |
| 1997-07-31 | 329 | 329 | 320 | 320 | 20,000 | 3,200 |
| 1997-07-30 | 330 | 330 | 326 | 330 | 5,000 | 3,300 |
| 1997-07-29 | 330 | 330 | 330 | 330 | 21,000 | 3,300 |
| 1997-07-28 | 320 | 326 | 320 | 326 | 15,000 | 3,260 |
| 1997-07-25 | 340 | 340 | 340 | 340 | 18,000 | 3,400 |
| 1997-07-24 | 345 | 350 | 340 | 340 | 23,000 | 3,400 |
| 1997-07-23 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1997-07-22 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-07-18 | 372 | 372 | 350 | 350 | 85,000 | 3,500 |
| 1997-07-17 | 363 | 373 | 363 | 373 | 5,000 | 3,730 |
| 1997-07-16 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1997-07-14 | 359 | 360 | 355 | 360 | 5,000 | 3,600 |
| 1997-07-11 | 393 | 393 | 375 | 375 | 14,000 | 3,750 |
| 1997-07-10 | 393 | 393 | 393 | 393 | 5,000 | 3,930 |
| 1997-07-09 | 394 | 394 | 394 | 394 | 5,000 | 3,940 |
| 1997-07-08 | 407 | 408 | 393 | 393 | 3,000 | 3,930 |
| 1997-07-07 | 410 | 410 | 410 | 410 | 22,000 | 4,100 |
| 1997-07-04 | 405 | 408 | 400 | 400 | 13,000 | 4,000 |
| 1997-07-03 | 410 | 415 | 410 | 410 | 32,000 | 4,100 |
| 1997-07-02 | 411 | 411 | 403 | 403 | 5,000 | 4,030 |
| 1997-07-01 | 404 | 410 | 401 | 410 | 19,000 | 4,100 |
| 1997-06-30 | 406 | 406 | 386 | 386 | 8,000 | 3,860 |
| 1997-06-27 | 397 | 407 | 397 | 407 | 8,000 | 4,070 |
| 1997-06-26 | 403 | 419 | 403 | 410 | 45,000 | 4,100 |
| 1997-06-25 | 410 | 410 | 395 | 395 | 12,000 | 3,950 |
| 1997-06-24 | 407 | 415 | 400 | 400 | 17,000 | 4,000 |
| 1997-06-23 | 409 | 410 | 407 | 407 | 21,000 | 4,070 |
| 1997-06-20 | 409 | 414 | 407 | 410 | 30,000 | 4,100 |
| 1997-06-19 | 401 | 412 | 401 | 412 | 14,000 | 4,120 |
| 1997-06-18 | 415 | 415 | 400 | 400 | 17,000 | 4,000 |
| 1997-06-17 | 395 | 410 | 395 | 405 | 29,000 | 4,050 |
| 1997-06-16 | 399 | 400 | 398 | 400 | 16,000 | 4,000 |
| 1997-06-13 | 393 | 393 | 393 | 393 | 14,000 | 3,930 |
| 1997-06-12 | 392 | 398 | 392 | 394 | 17,000 | 3,940 |
| 1997-06-11 | 392 | 395 | 391 | 391 | 7,000 | 3,910 |
| 1997-06-10 | 390 | 391 | 390 | 391 | 4,000 | 3,910 |
| 1997-06-09 | 396 | 400 | 390 | 400 | 8,000 | 4,000 |
| 1997-06-06 | 385 | 400 | 385 | 396 | 18,000 | 3,960 |
| 1997-06-05 | 388 | 390 | 385 | 385 | 28,000 | 3,850 |
| 1997-06-04 | 390 | 393 | 387 | 389 | 33,000 | 3,890 |
| 1997-06-03 | 371 | 375 | 368 | 375 | 28,000 | 3,750 |
| 1997-06-02 | 374 | 374 | 361 | 370 | 15,000 | 3,700 |
| 1997-05-30 | 355 | 356 | 350 | 350 | 42,000 | 3,500 |
| 1997-05-29 | 355 | 355 | 350 | 350 | 89,000 | 3,500 |
| 1997-05-28 | 353 | 353 | 350 | 350 | 28,000 | 3,500 |
| 1997-05-27 | 353 | 353 | 352 | 353 | 23,000 | 3,530 |
| 1997-05-26 | 383 | 383 | 373 | 373 | 11,000 | 3,730 |
| 1997-05-23 | 365 | 368 | 365 | 368 | 5,000 | 3,680 |
| 1997-05-22 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 1997-05-21 | 370 | 370 | 350 | 350 | 24,000 | 3,500 |
| 1997-05-20 | 370 | 373 | 370 | 370 | 22,000 | 3,700 |
| 1997-05-19 | 379 | 379 | 370 | 370 | 11,000 | 3,700 |
| 1997-05-16 | 369 | 379 | 369 | 379 | 9,000 | 3,790 |
| 1997-05-15 | 379 | 379 | 369 | 369 | 102,000 | 3,690 |
| 1997-05-14 | 378 | 378 | 369 | 369 | 14,000 | 3,690 |
| 1997-05-13 | 366 | 383 | 366 | 379 | 8,000 | 3,790 |
| 1997-05-12 | 368 | 368 | 365 | 365 | 13,000 | 3,650 |
| 1997-05-09 | 375 | 375 | 368 | 368 | 8,000 | 3,680 |
| 1997-05-08 | 367 | 370 | 366 | 370 | 9,000 | 3,700 |
| 1997-05-07 | 361 | 366 | 361 | 366 | 2,000 | 3,660 |
| 1997-05-06 | 360 | 360 | 360 | 360 | 135,000 | 3,600 |
| 1997-05-02 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1997-05-01 | 321 | 328 | 321 | 327 | 17,000 | 3,270 |
| 1997-04-30 | 318 | 318 | 312 | 315 | 38,000 | 3,150 |
| 1997-04-28 | 320 | 323 | 320 | 323 | 8,000 | 3,230 |
| 1997-04-25 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 1997-04-24 | 333 | 333 | 330 | 330 | 12,000 | 3,300 |
| 1997-04-23 | 340 | 340 | 330 | 330 | 31,000 | 3,300 |
| 1997-04-22 | 350 | 350 | 345 | 345 | 19,000 | 3,450 |
| 1997-04-21 | 340 | 350 | 340 | 350 | 23,000 | 3,500 |
| 1997-04-16 | 286 | 290 | 286 | 290 | 8,000 | 2,900 |
| 1997-04-15 | 292 | 292 | 283 | 283 | 10,000 | 2,830 |
| 1997-04-14 | 290 | 291 | 290 | 291 | 4,000 | 2,910 |
| 1997-04-11 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-04-10 | 330 | 340 | 330 | 330 | 12,000 | 3,300 |
| 1997-04-09 | 345 | 345 | 330 | 340 | 19,000 | 3,400 |
| 1997-04-08 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-04-07 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1997-04-04 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-04-03 | 345 | 350 | 345 | 350 | 4,000 | 3,500 |
| 1997-04-02 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1997-04-01 | 360 | 365 | 350 | 350 | 14,000 | 3,500 |
| 1997-03-31 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-03-28 | 355 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1997-03-27 | 352 | 355 | 352 | 355 | 6,000 | 3,550 |
| 1997-03-26 | 362 | 362 | 362 | 362 | 6,000 | 3,620 |
| 1997-03-25 | 340 | 342 | 340 | 342 | 13,000 | 3,420 |
| 1997-03-24 | 341 | 345 | 340 | 342 | 18,000 | 3,420 |
| 1997-03-21 | 340 | 345 | 340 | 341 | 16,000 | 3,410 |
| 1997-03-19 | 345 | 350 | 345 | 345 | 23,000 | 3,450 |
| 1997-03-18 | 350 | 355 | 350 | 351 | 49,000 | 3,510 |
| 1997-03-17 | 360 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1997-03-14 | 370 | 370 | 357 | 362 | 28,000 | 3,620 |
| 1997-03-13 | 373 | 373 | 365 | 365 | 13,000 | 3,650 |
| 1997-03-12 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1997-03-11 | 372 | 375 | 370 | 370 | 14,000 | 3,700 |
| 1997-03-07 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1997-03-06 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1997-03-05 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1997-03-04 | 373 | 373 | 370 | 371 | 10,000 | 3,710 |
| 1997-03-03 | 377 | 377 | 370 | 370 | 10,000 | 3,700 |
| 1997-02-28 | 380 | 382 | 376 | 382 | 42,000 | 3,820 |
| 1997-02-27 | 380 | 380 | 377 | 380 | 57,000 | 3,800 |
| 1997-02-26 | 391 | 391 | 390 | 390 | 67,000 | 3,900 |
| 1997-02-25 | 390 | 400 | 390 | 400 | 10,000 | 4,000 |
| 1997-02-24 | 392 | 400 | 392 | 400 | 16,000 | 4,000 |
| 1997-02-21 | 400 | 400 | 395 | 395 | 9,000 | 3,950 |
| 1997-02-20 | 380 | 400 | 375 | 400 | 11,000 | 4,000 |
| 1997-02-19 | 375 | 380 | 375 | 380 | 32,000 | 3,800 |
| 1997-02-18 | 390 | 390 | 371 | 371 | 18,000 | 3,710 |
| 1997-02-17 | 399 | 399 | 387 | 387 | 25,000 | 3,870 |
| 1997-02-14 | 399 | 400 | 399 | 400 | 5,000 | 4,000 |
| 1997-02-13 | 400 | 400 | 398 | 400 | 27,000 | 4,000 |
| 1997-02-12 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1997-02-07 | 406 | 406 | 397 | 397 | 8,000 | 3,970 |
| 1997-02-06 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1997-02-05 | 401 | 410 | 400 | 410 | 23,000 | 4,100 |
| 1997-02-04 | 410 | 410 | 406 | 406 | 22,000 | 4,060 |
| 1997-02-03 | 411 | 412 | 411 | 411 | 15,000 | 4,110 |
| 1997-01-31 | 410 | 413 | 410 | 413 | 20,000 | 4,130 |
| 1997-01-30 | 414 | 419 | 413 | 419 | 4,000 | 4,190 |
| 1997-01-29 | 411 | 412 | 411 | 412 | 28,000 | 4,120 |
| 1997-01-28 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1997-01-27 | 411 | 411 | 411 | 411 | 5,000 | 4,110 |
| 1997-01-24 | 427 | 427 | 413 | 413 | 78,000 | 4,130 |
| 1997-01-23 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 1997-01-22 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1997-01-21 | 416 | 416 | 410 | 410 | 9,000 | 4,100 |
| 1997-01-20 | 434 | 434 | 415 | 415 | 29,000 | 4,150 |
| 1997-01-17 | 416 | 424 | 416 | 424 | 27,000 | 4,240 |
| 1997-01-16 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1997-01-14 | 411 | 420 | 411 | 420 | 10,000 | 4,200 |
| 1997-01-13 | 411 | 411 | 411 | 411 | 13,000 | 4,110 |
| 1997-01-10 | 412 | 412 | 411 | 411 | 15,000 | 4,110 |
| 1997-01-09 | 419 | 422 | 411 | 411 | 12,000 | 4,110 |
| 1997-01-08 | 420 | 420 | 418 | 419 | 11,000 | 4,190 |
| 1997-01-07 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1997-01-06 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
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
