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
1998-12-30	230	230	230	230	1,000	2,300
1998-12-29	220	220	220	220	7,000	2,200
1998-12-28	222	225	222	225	6,000	2,250
1998-12-25	239	239	239	239	1,000	2,390
1998-12-24	239	239	238	238	10,000	2,380
1998-12-22	221	221	221	221	5,000	2,210
1998-12-21	243	243	220	220	3,000	2,200
1998-12-18	243	243	243	243	5,000	2,430
1998-12-17	250	250	243	243	3,000	2,430
1998-12-16	249	249	249	249	1,000	2,490
1998-12-15	250	250	250	250	1,000	2,500
1998-12-14	246	247	243	247	4,000	2,470
1998-12-11	245	246	245	246	11,000	2,460
1998-12-10	248	255	248	255	5,000	2,550
1998-12-09	250	250	250	250	4,000	2,500
1998-12-08	252	253	252	253	2,000	2,530
1998-12-04	253	253	253	253	1,000	2,530
1998-12-03	255	259	253	253	8,000	2,530
1998-12-02	261	261	255	255	5,000	2,550
1998-12-01	260	275	260	260	10,000	2,600
1998-11-30	270	270	260	265	27,000	2,650
1998-11-27	265	265	260	263	9,000	2,630
1998-11-26	252	267	252	255	5,000	2,550
1998-11-25	270	270	269	269	7,000	2,690
1998-11-24	270	270	269	269	3,000	2,690
1998-11-20	250	256	250	255	13,000	2,550
1998-11-19	270	270	270	270	17,000	2,700
1998-11-18	260	260	260	260	4,000	2,600
1998-11-17	250	260	250	250	4,000	2,500
1998-11-16	249	249	249	249	1,000	2,490
1998-11-12	244	248	244	248	4,000	2,480
1998-11-11	244	250	240	240	11,000	2,400
1998-11-06	269	269	269	269	1,000	2,690
1998-11-05	257	257	250	250	5,000	2,500
1998-11-04	255	258	255	257	9,000	2,570
1998-11-02	255	255	255	255	1,000	2,550
1998-10-30	255	255	255	255	13,000	2,550
1998-10-26	275	275	275	275	9,000	2,750
1998-10-23	260	261	250	250	10,000	2,500
1998-10-22	275	275	261	261	9,000	2,610
1998-10-21	261	265	260	262	5,000	2,620
1998-10-20	260	270	260	270	10,000	2,700
1998-10-19	270	270	260	260	3,000	2,600
1998-10-16	270	270	260	270	5,000	2,700
1998-10-15	272	272	270	270	3,000	2,700
1998-10-14	272	272	272	272	1,000	2,720
1998-10-13	277	277	260	260	5,000	2,600
1998-10-12	250	280	249	278	10,000	2,780
1998-10-09	239	249	239	249	19,000	2,490
1998-10-08	254	269	254	259	15,000	2,590
1998-10-07	232	254	232	254	9,000	2,540
1998-10-06	241	248	240	240	6,000	2,400
1998-10-05	258	258	249	249	3,000	2,490
1998-10-02	226	226	225	225	20,000	2,250
1998-10-01	261	269	250	260	23,000	2,600
1998-09-30	275	275	260	260	17,000	2,600
1998-09-29	285	285	275	275	3,000	2,750
1998-09-28	280	285	265	285	9,000	2,850
1998-09-25	284	284	280	280	3,000	2,800
1998-09-24	275	285	275	285	23,000	2,850
1998-09-22	260	275	260	275	2,000	2,750
1998-09-21	280	280	260	260	29,000	2,600
1998-09-18	266	266	260	260	14,000	2,600
1998-09-17	271	271	269	269	15,000	2,690
1998-09-16	270	270	270	270	3,000	2,700
1998-09-14	266	290	266	266	8,000	2,660
1998-09-11	289	289	265	265	21,000	2,650
1998-09-10	284	284	284	284	3,000	2,840
1998-09-09	292	292	265	265	12,000	2,650
1998-09-08	264	265	262	262	11,000	2,620
1998-09-07	260	260	250	259	9,000	2,590
1998-09-04	260	260	260	260	4,000	2,600
1998-09-03	275	275	270	270	12,000	2,700
1998-09-02	275	275	275	275	3,000	2,750
1998-09-01	274	274	250	270	11,000	2,700
1998-08-31	250	275	250	275	5,000	2,750
1998-08-28	265	265	260	260	13,000	2,600
1998-08-27	280	280	270	275	9,000	2,750
1998-08-26	289	289	289	289	5,000	2,890
1998-08-25	275	287	275	287	2,000	2,870
1998-08-24	276	288	276	288	3,000	2,880
1998-08-21	270	271	270	270	5,000	2,700
1998-08-20	290	290	290	290	1,000	2,900
1998-08-19	290	290	265	265	5,000	2,650
1998-08-18	291	291	290	290	4,000	2,900
1998-08-17	275	275	271	271	13,000	2,710
1998-08-14	273	273	273	273	1,000	2,730
1998-08-13	270	275	270	273	4,000	2,730
1998-08-12	275	280	270	270	15,000	2,700
1998-08-11	300	300	280	280	15,000	2,800
1998-08-10	301	301	300	300	7,000	3,000
1998-08-07	310	310	301	301	15,000	3,010
1998-08-06	318	318	310	310	5,000	3,100
1998-08-05	319	319	310	318	10,000	3,180
1998-08-04	310	310	305	306	5,000	3,060
1998-08-03	320	320	300	300	17,000	3,000
1998-07-31	329	329	320	320	20,000	3,200
1998-07-30	320	325	320	320	17,000	3,200
1998-07-29	310	320	310	320	24,000	3,200
1998-07-28	320	320	310	310	5,000	3,100
1998-07-27	328	329	318	318	10,000	3,180
1998-07-24	329	329	328	328	6,000	3,280
1998-07-23	316	320	316	318	17,000	3,180
1998-07-22	320	321	316	316	19,000	3,160
1998-07-21	340	340	330	330	28,000	3,300
1998-07-17	327	340	323	336	69,000	3,360
1998-07-16	320	325	315	320	66,000	3,200
1998-07-15	315	316	303	303	8,000	3,030
1998-07-14	318	318	312	316	11,000	3,160
1998-07-13	285	309	285	309	15,000	3,090
1998-07-10	310	315	300	300	39,000	3,000
1998-07-09	320	330	311	315	110,000	3,150
1998-07-08	300	315	297	315	34,000	3,150
1998-07-07	303	310	295	295	94,000	2,950
1998-07-06	280	300	271	300	111,000	3,000
1998-07-03	273	280	265	280	13,000	2,800
1998-07-02	275	278	271	271	42,000	2,710
1998-07-01	260	275	260	275	26,000	2,750
1998-06-30	258	265	253	265	18,000	2,650
1998-06-29	255	270	255	265	14,000	2,650
1998-06-26	255	255	250	255	13,000	2,550
1998-06-25	260	260	256	256	2,000	2,560
1998-06-24	270	270	265	265	17,000	2,650
1998-06-23	264	265	261	265	8,000	2,650
1998-06-22	257	265	256	265	5,000	2,650
1998-06-19	270	270	255	255	9,000	2,550
1998-06-18	269	280	265	280	29,000	2,800
1998-06-17	243	244	243	244	4,000	2,440
1998-06-16	240	242	240	242	11,000	2,420
1998-06-15	252	252	241	241	5,000	2,410
1998-06-12	267	267	260	260	16,000	2,600
1998-06-11	255	255	252	252	5,000	2,520
1998-06-10	258	260	258	258	4,000	2,580
1998-06-09	270	270	270	270	2,000	2,700
1998-06-08	270	270	270	270	6,000	2,700
1998-06-05	260	270	260	269	7,000	2,690
1998-06-04	260	270	258	270	20,000	2,700
1998-06-03	270	270	265	265	20,000	2,650
1998-06-02	270	272	266	270	17,000	2,700
1998-06-01	258	275	258	270	46,000	2,700
1998-05-29	254	260	254	258	7,000	2,580
1998-05-28	254	254	254	254	4,000	2,540
1998-05-27	258	268	258	259	22,000	2,590
1998-05-26	255	258	250	258	20,000	2,580
1998-05-25	225	250	225	250	4,000	2,500
1998-05-22	240	240	240	240	2,000	2,400
1998-05-20	235	240	235	236	4,000	2,360
1998-05-19	236	236	236	236	1,000	2,360
1998-05-18	245	245	235	235	8,000	2,350
1998-05-15	226	231	226	231	4,000	2,310
1998-05-14	227	227	218	218	11,000	2,180
1998-05-12	215	228	215	228	2,000	2,280
1998-05-11	215	225	215	225	2,000	2,250
1998-05-07	218	218	218	218	2,000	2,180
1998-05-06	230	230	230	230	2,000	2,300
1998-05-01	220	220	220	220	1,000	2,200
1998-04-30	218	220	218	220	7,000	2,200
1998-04-28	225	225	220	220	12,000	2,200
1998-04-27	221	221	221	221	3,000	2,210
1998-04-24	238	240	236	236	13,000	2,360
1998-04-23	220	220	220	220	1,000	2,200
1998-04-22	238	238	220	229	8,000	2,290
1998-04-21	227	240	227	240	6,000	2,400
1998-04-20	225	225	225	225	1,000	2,250
1998-04-17	239	239	225	225	7,000	2,250
1998-04-16	230	240	230	240	3,000	2,400
1998-04-15	241	241	230	230	12,000	2,300
1998-04-13	231	241	231	231	11,000	2,310
1998-04-10	231	231	231	231	4,000	2,310
1998-04-09	231	231	231	231	1,000	2,310
1998-04-08	230	230	230	230	1,000	2,300
1998-04-07	218	218	218	218	4,000	2,180
1998-04-06	210	210	207	207	6,000	2,070
1998-04-03	219	219	205	205	14,000	2,050
1998-04-02	230	230	205	205	16,000	2,050
1998-04-01	245	245	235	235	8,000	2,350
1998-03-31	246	252	240	240	7,000	2,400
1998-03-30	255	255	246	246	4,000	2,460
1998-03-26	259	259	259	259	2,000	2,590
1998-03-25	255	255	240	255	28,000	2,550
1998-03-24	245	245	240	240	13,000	2,400
1998-03-23	249	249	245	245	13,000	2,450
1998-03-20	249	249	240	240	15,000	2,400
1998-03-19	245	255	245	250	15,000	2,500
1998-03-18	253	259	245	258	12,000	2,580
1998-03-17	246	250	240	248	33,000	2,480
1998-03-16	269	269	255	255	18,000	2,550
1998-03-13	239	244	239	244	11,000	2,440
1998-03-12	255	255	255	255	9,000	2,550
1998-03-11	255	255	255	255	2,000	2,550
1998-03-10	250	250	246	246	3,000	2,460
1998-03-09	246	250	240	240	10,000	2,400
1998-03-05	260	260	250	250	9,000	2,500
1998-03-04	275	275	265	265	2,000	2,650
1998-03-03	266	266	265	265	4,000	2,650
1998-03-02	256	265	256	265	8,000	2,650
1998-02-27	264	264	250	250	16,000	2,500
1998-02-26	257	257	250	250	6,000	2,500
1998-02-25	260	260	259	259	7,000	2,590
1998-02-24	257	257	250	250	5,000	2,500
1998-02-23	257	257	257	257	3,000	2,570
1998-02-20	236	242	236	242	6,000	2,420
1998-02-19	232	247	232	247	6,000	2,470
1998-02-18	260	260	252	252	14,000	2,520
1998-02-17	260	260	260	260	2,000	2,600
1998-02-16	277	277	276	276	4,000	2,760
1998-02-13	283	283	265	280	5,000	2,800
1998-02-12	290	295	290	293	12,000	2,930
1998-02-10	275	280	256	280	44,000	2,800
1998-02-09	255	270	255	270	30,000	2,700
1998-02-06	235	254	235	254	11,000	2,540
1998-02-05	233	234	231	234	4,000	2,340
1998-02-04	234	234	234	234	1,000	2,340
1998-02-03	239	239	239	239	1,000	2,390
1998-02-02	240	240	239	239	2,000	2,390
1998-01-30	240	240	220	220	17,000	2,200
1998-01-29	225	225	219	219	12,000	2,190
1998-01-28	259	260	259	260	22,000	2,600
1998-01-27	265	265	260	263	10,000	2,630
1998-01-26	260	260	260	260	8,000	2,600
1998-01-23	220	227	220	227	9,000	2,270
1998-01-22	221	222	221	221	6,000	2,210
1998-01-21	220	235	220	225	5,000	2,250
1998-01-20	200	211	200	211	6,000	2,110
1998-01-19	193	203	193	203	10,000	2,030
1998-01-16	166	168	166	168	2,000	1,680
1998-01-14	160	160	160	160	3,000	1,600
1998-01-13	153	158	153	157	18,000	1,570
1998-01-12	160	160	154	155	6,000	1,550
1998-01-09	160	163	160	160	12,000	1,600
1998-01-08	180	180	170	170	16,000	1,700
1998-01-07	185	185	180	180	12,000	1,800
1998-01-06	190	190	188	190	16,000	1,900
1998-01-05	190	190	190	190	3,000	1,900

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31