5204 石塚硝子(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302302302302301,0002,300
1998-12-292202202202207,0002,200
1998-12-282222252222256,0002,250
1998-12-252392392392391,0002,390
1998-12-2423923923823810,0002,380
1998-12-222212212212215,0002,210
1998-12-212432432202203,0002,200
1998-12-182432432432435,0002,430
1998-12-172502502432433,0002,430
1998-12-162492492492491,0002,490
1998-12-152502502502501,0002,500
1998-12-142462472432474,0002,470
1998-12-1124524624524611,0002,460
1998-12-102482552482555,0002,550
1998-12-092502502502504,0002,500
1998-12-082522532522532,0002,530
1998-12-042532532532531,0002,530
1998-12-032552592532538,0002,530
1998-12-022612612552555,0002,550
1998-12-0126027526026010,0002,600
1998-11-3027027026026527,0002,650
1998-11-272652652602639,0002,630
1998-11-262522672522555,0002,550
1998-11-252702702692697,0002,690
1998-11-242702702692693,0002,690
1998-11-2025025625025513,0002,550
1998-11-1927027027027017,0002,700
1998-11-182602602602604,0002,600
1998-11-172502602502504,0002,500
1998-11-162492492492491,0002,490
1998-11-122442482442484,0002,480
1998-11-1124425024024011,0002,400
1998-11-062692692692691,0002,690
1998-11-052572572502505,0002,500
1998-11-042552582552579,0002,570
1998-11-022552552552551,0002,550
1998-10-3025525525525513,0002,550
1998-10-262752752752759,0002,750
1998-10-2326026125025010,0002,500
1998-10-222752752612619,0002,610
1998-10-212612652602625,0002,620
1998-10-2026027026027010,0002,700
1998-10-192702702602603,0002,600
1998-10-162702702602705,0002,700
1998-10-152722722702703,0002,700
1998-10-142722722722721,0002,720
1998-10-132772772602605,0002,600
1998-10-1225028024927810,0002,780
1998-10-0923924923924919,0002,490
1998-10-0825426925425915,0002,590
1998-10-072322542322549,0002,540
1998-10-062412482402406,0002,400
1998-10-052582582492493,0002,490
1998-10-0222622622522520,0002,250
1998-10-0126126925026023,0002,600
1998-09-3027527526026017,0002,600
1998-09-292852852752753,0002,750
1998-09-282802852652859,0002,850
1998-09-252842842802803,0002,800
1998-09-2427528527528523,0002,850
1998-09-222602752602752,0002,750
1998-09-2128028026026029,0002,600
1998-09-1826626626026014,0002,600
1998-09-1727127126926915,0002,690
1998-09-162702702702703,0002,700
1998-09-142662902662668,0002,660
1998-09-1128928926526521,0002,650
1998-09-102842842842843,0002,840
1998-09-0929229226526512,0002,650
1998-09-0826426526226211,0002,620
1998-09-072602602502599,0002,590
1998-09-042602602602604,0002,600
1998-09-0327527527027012,0002,700
1998-09-022752752752753,0002,750
1998-09-0127427425027011,0002,700
1998-08-312502752502755,0002,750
1998-08-2826526526026013,0002,600
1998-08-272802802702759,0002,750
1998-08-262892892892895,0002,890
1998-08-252752872752872,0002,870
1998-08-242762882762883,0002,880
1998-08-212702712702705,0002,700
1998-08-202902902902901,0002,900
1998-08-192902902652655,0002,650
1998-08-182912912902904,0002,900
1998-08-1727527527127113,0002,710
1998-08-142732732732731,0002,730
1998-08-132702752702734,0002,730
1998-08-1227528027027015,0002,700
1998-08-1130030028028015,0002,800
1998-08-103013013003007,0003,000
1998-08-0731031030130115,0003,010
1998-08-063183183103105,0003,100
1998-08-0531931931031810,0003,180
1998-08-043103103053065,0003,060
1998-08-0332032030030017,0003,000
1998-07-3132932932032020,0003,200
1998-07-3032032532032017,0003,200
1998-07-2931032031032024,0003,200
1998-07-283203203103105,0003,100
1998-07-2732832931831810,0003,180
1998-07-243293293283286,0003,280
1998-07-2331632031631817,0003,180
1998-07-2232032131631619,0003,160
1998-07-2134034033033028,0003,300
1998-07-1732734032333669,0003,360
1998-07-1632032531532066,0003,200
1998-07-153153163033038,0003,030
1998-07-1431831831231611,0003,160
1998-07-1328530928530915,0003,090
1998-07-1031031530030039,0003,000
1998-07-09320330311315110,0003,150
1998-07-0830031529731534,0003,150
1998-07-0730331029529594,0002,950
1998-07-06280300271300111,0003,000
1998-07-0327328026528013,0002,800
1998-07-0227527827127142,0002,710
1998-07-0126027526027526,0002,750
1998-06-3025826525326518,0002,650
1998-06-2925527025526514,0002,650
1998-06-2625525525025513,0002,550
1998-06-252602602562562,0002,560
1998-06-2427027026526517,0002,650
1998-06-232642652612658,0002,650
1998-06-222572652562655,0002,650
1998-06-192702702552559,0002,550
1998-06-1826928026528029,0002,800
1998-06-172432442432444,0002,440
1998-06-1624024224024211,0002,420
1998-06-152522522412415,0002,410
1998-06-1226726726026016,0002,600
1998-06-112552552522525,0002,520
1998-06-102582602582584,0002,580
1998-06-092702702702702,0002,700
1998-06-082702702702706,0002,700
1998-06-052602702602697,0002,690
1998-06-0426027025827020,0002,700
1998-06-0327027026526520,0002,650
1998-06-0227027226627017,0002,700
1998-06-0125827525827046,0002,700
1998-05-292542602542587,0002,580
1998-05-282542542542544,0002,540
1998-05-2725826825825922,0002,590
1998-05-2625525825025820,0002,580
1998-05-252252502252504,0002,500
1998-05-222402402402402,0002,400
1998-05-202352402352364,0002,360
1998-05-192362362362361,0002,360
1998-05-182452452352358,0002,350
1998-05-152262312262314,0002,310
1998-05-1422722721821811,0002,180
1998-05-122152282152282,0002,280
1998-05-112152252152252,0002,250
1998-05-072182182182182,0002,180
1998-05-062302302302302,0002,300
1998-05-012202202202201,0002,200
1998-04-302182202182207,0002,200
1998-04-2822522522022012,0002,200
1998-04-272212212212213,0002,210
1998-04-2423824023623613,0002,360
1998-04-232202202202201,0002,200
1998-04-222382382202298,0002,290
1998-04-212272402272406,0002,400
1998-04-202252252252251,0002,250
1998-04-172392392252257,0002,250
1998-04-162302402302403,0002,400
1998-04-1524124123023012,0002,300
1998-04-1323124123123111,0002,310
1998-04-102312312312314,0002,310
1998-04-092312312312311,0002,310
1998-04-082302302302301,0002,300
1998-04-072182182182184,0002,180
1998-04-062102102072076,0002,070
1998-04-0321921920520514,0002,050
1998-04-0223023020520516,0002,050
1998-04-012452452352358,0002,350
1998-03-312462522402407,0002,400
1998-03-302552552462464,0002,460
1998-03-262592592592592,0002,590
1998-03-2525525524025528,0002,550
1998-03-2424524524024013,0002,400
1998-03-2324924924524513,0002,450
1998-03-2024924924024015,0002,400
1998-03-1924525524525015,0002,500
1998-03-1825325924525812,0002,580
1998-03-1724625024024833,0002,480
1998-03-1626926925525518,0002,550
1998-03-1323924423924411,0002,440
1998-03-122552552552559,0002,550
1998-03-112552552552552,0002,550
1998-03-102502502462463,0002,460
1998-03-0924625024024010,0002,400
1998-03-052602602502509,0002,500
1998-03-042752752652652,0002,650
1998-03-032662662652654,0002,650
1998-03-022562652562658,0002,650
1998-02-2726426425025016,0002,500
1998-02-262572572502506,0002,500
1998-02-252602602592597,0002,590
1998-02-242572572502505,0002,500
1998-02-232572572572573,0002,570
1998-02-202362422362426,0002,420
1998-02-192322472322476,0002,470
1998-02-1826026025225214,0002,520
1998-02-172602602602602,0002,600
1998-02-162772772762764,0002,760
1998-02-132832832652805,0002,800
1998-02-1229029529029312,0002,930
1998-02-1027528025628044,0002,800
1998-02-0925527025527030,0002,700
1998-02-0623525423525411,0002,540
1998-02-052332342312344,0002,340
1998-02-042342342342341,0002,340
1998-02-032392392392391,0002,390
1998-02-022402402392392,0002,390
1998-01-3024024022022017,0002,200
1998-01-2922522521921912,0002,190
1998-01-2825926025926022,0002,600
1998-01-2726526526026310,0002,630
1998-01-262602602602608,0002,600
1998-01-232202272202279,0002,270
1998-01-222212222212216,0002,210
1998-01-212202352202255,0002,250
1998-01-202002112002116,0002,110
1998-01-1919320319320310,0002,030
1998-01-161661681661682,0001,680
1998-01-141601601601603,0001,600
1998-01-1315315815315718,0001,570
1998-01-121601601541556,0001,550
1998-01-0916016316016012,0001,600
1998-01-0818018017017016,0001,700
1998-01-0718518518018012,0001,800
1998-01-0619019018819016,0001,900
1998-01-051901901901903,0001,900

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