5204 石塚硝子(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	175	175	175	175	1,000	1,750
1999-12-29	175	175	173	173	6,000	1,730
1999-12-28	174	180	174	176	6,000	1,760
1999-12-27	186	186	173	173	21,000	1,730
1999-12-24	165	171	165	171	15,000	1,710
1999-12-22	172	172	162	162	7,000	1,620
1999-12-21	162	182	162	162	7,000	1,620
1999-12-20	162	170	162	162	10,000	1,620
1999-12-17	185	185	182	182	22,000	1,820
1999-12-16	183	186	183	185	3,000	1,850
1999-12-15	187	187	183	183	3,000	1,830
1999-12-14	200	200	187	187	4,000	1,870
1999-12-13	182	183	182	182	10,000	1,820
1999-12-10	186	187	186	187	21,000	1,870
1999-12-09	187	187	187	187	2,000	1,870
1999-12-08	187	188	187	187	8,000	1,870
1999-12-07	203	203	187	187	4,000	1,870
1999-12-06	188	205	182	205	17,000	2,050
1999-12-03	185	193	181	183	11,000	1,830
1999-12-02	193	193	192	193	3,000	1,930
1999-12-01	190	190	190	190	4,000	1,900
1999-11-30	187	192	182	192	8,000	1,920
1999-11-29	188	189	187	187	8,000	1,870
1999-11-26	188	188	188	188	6,000	1,880
1999-11-25	193	193	188	188	9,000	1,880
1999-11-24	209	209	194	196	12,000	1,960
1999-11-22	200	209	200	209	5,000	2,090
1999-11-19	221	221	200	200	11,000	2,000
1999-11-18	200	223	200	221	19,000	2,210
1999-11-17	180	180	179	180	7,000	1,800
1999-11-16	180	180	179	179	5,000	1,790
1999-11-15	194	194	181	181	5,000	1,810
1999-11-12	195	195	195	195	17,000	1,950
1999-11-11	195	200	195	195	12,000	1,950
1999-11-10	195	201	195	201	7,000	2,010
1999-11-09	196	205	190	201	14,000	2,010
1999-11-08	191	199	191	199	18,000	1,990
1999-11-05	213	214	210	210	6,000	2,100
1999-11-04	220	222	220	220	5,000	2,200
1999-11-01	220	220	220	220	3,000	2,200
1999-10-29	219	219	207	217	14,000	2,170
1999-10-28	210	210	205	205	8,000	2,050
1999-10-27	215	215	203	210	5,000	2,100
1999-10-26	204	220	204	220	7,000	2,200
1999-10-25	224	224	200	200	11,000	2,000
1999-10-22	205	205	204	204	5,000	2,040
1999-10-21	205	206	205	205	10,000	2,050
1999-10-20	203	204	203	203	11,000	2,030
1999-10-19	206	211	206	211	2,000	2,110
1999-10-18	215	215	207	207	6,000	2,070
1999-10-15	204	205	204	205	9,000	2,050
1999-10-14	205	210	205	210	6,000	2,100
1999-10-13	206	210	203	209	8,000	2,090
1999-10-12	210	215	205	205	32,000	2,050
1999-10-08	211	211	211	211	3,000	2,110
1999-10-07	210	211	210	211	13,000	2,110
1999-10-06	212	212	210	210	4,000	2,100
1999-10-05	215	215	211	211	5,000	2,110
1999-10-04	214	216	214	215	5,000	2,150
1999-10-01	213	214	213	214	8,000	2,140
1999-09-30	229	229	210	210	10,000	2,100
1999-09-29	215	215	215	215	2,000	2,150
1999-09-28	211	235	211	235	7,000	2,350
1999-09-27	211	211	210	210	12,000	2,100
1999-09-24	215	215	211	211	61,000	2,110
1999-09-22	220	220	215	215	7,000	2,150
1999-09-21	220	220	210	220	7,000	2,200
1999-09-20	220	222	216	222	21,000	2,220
1999-09-17	220	220	220	220	5,000	2,200
1999-09-16	220	220	219	220	12,000	2,200
1999-09-14	228	229	228	228	11,000	2,280
1999-09-13	228	229	228	229	8,000	2,290
1999-09-10	229	229	228	228	16,000	2,280
1999-09-09	229	229	229	229	1,000	2,290
1999-09-08	228	230	228	228	7,000	2,280
1999-09-07	220	228	220	228	13,000	2,280
1999-09-06	230	230	225	225	10,000	2,250
1999-09-03	238	238	238	238	1,000	2,380
1999-09-02	239	239	238	238	2,000	2,380
1999-09-01	239	239	238	238	2,000	2,380
1999-08-31	230	231	230	231	4,000	2,310
1999-08-30	239	239	230	230	2,000	2,300
1999-08-27	233	233	229	229	17,000	2,290
1999-08-26	240	240	233	234	6,000	2,340
1999-08-25	235	240	235	240	10,000	2,400
1999-08-24	232	240	232	235	15,000	2,350
1999-08-23	232	232	232	232	4,000	2,320
1999-08-20	238	238	237	237	2,000	2,370
1999-08-19	235	240	231	235	9,000	2,350
1999-08-18	236	237	235	235	8,000	2,350
1999-08-17	240	240	234	235	5,000	2,350
1999-08-16	240	248	240	248	8,000	2,480
1999-08-13	235	237	235	237	5,000	2,370
1999-08-12	235	235	235	235	2,000	2,350
1999-08-11	235	236	235	235	3,000	2,350
1999-08-10	235	235	235	235	2,000	2,350
1999-08-09	241	241	235	236	7,000	2,360
1999-08-06	230	230	230	230	5,000	2,300
1999-08-05	247	247	241	241	2,000	2,410
1999-08-04	248	248	240	240	14,000	2,400
1999-08-03	251	251	248	251	7,000	2,510
1999-08-02	264	264	250	260	13,000	2,600
1999-07-30	260	260	259	259	7,000	2,590
1999-07-29	245	260	245	260	14,000	2,600
1999-07-28	250	251	241	243	10,000	2,430
1999-07-27	259	259	251	251	15,000	2,510
1999-07-26	254	265	254	260	9,000	2,600
1999-07-23	256	256	253	253	18,000	2,530
1999-07-22	260	261	256	256	11,000	2,560
1999-07-21	262	264	260	264	6,000	2,640
1999-07-19	265	265	262	262	7,000	2,620
1999-07-16	265	265	257	257	22,000	2,570
1999-07-15	265	268	262	266	15,000	2,660
1999-07-14	257	260	257	260	5,000	2,600
1999-07-13	257	258	257	257	10,000	2,570
1999-07-12	273	278	256	256	18,000	2,560
1999-07-09	256	265	255	265	10,000	2,650
1999-07-08	259	259	256	256	13,000	2,560
1999-07-07	261	265	258	258	23,000	2,580
1999-07-06	275	275	265	265	17,000	2,650
1999-07-05	251	269	251	266	11,000	2,660
1999-07-02	280	280	263	270	10,000	2,700
1999-07-01	270	280	265	280	13,000	2,800
1999-06-30	280	282	270	270	21,000	2,700
1999-06-29	260	262	260	262	7,000	2,620
1999-06-28	280	281	270	270	26,000	2,700
1999-06-25	280	280	273	280	33,000	2,800
1999-06-24	283	290	280	282	57,000	2,820
1999-06-23	280	280	270	278	130,000	2,780
1999-06-22	256	257	253	254	16,000	2,540
1999-06-21	273	273	251	255	17,000	2,550
1999-06-18	249	250	241	248	18,000	2,480
1999-06-17	248	249	241	249	35,000	2,490
1999-06-16	245	246	245	246	7,000	2,460
1999-06-15	245	245	240	240	9,000	2,400
1999-06-14	249	249	235	235	20,000	2,350
1999-06-11	235	240	235	235	27,000	2,350
1999-06-10	234	234	228	233	14,000	2,330
1999-06-09	226	226	226	226	3,000	2,260
1999-06-08	234	235	234	235	3,000	2,350
1999-06-07	235	235	235	235	1,000	2,350
1999-06-04	225	225	225	225	14,000	2,250
1999-06-03	234	234	231	231	2,000	2,310
1999-06-02	234	235	234	234	9,000	2,340
1999-06-01	234	234	234	234	1,000	2,340
1999-05-28	235	241	233	233	27,000	2,330
1999-05-27	240	240	235	235	2,000	2,350
1999-05-26	236	240	236	240	8,000	2,400
1999-05-25	235	235	235	235	4,000	2,350
1999-05-24	245	245	231	231	16,000	2,310
1999-05-21	240	240	240	240	5,000	2,400
1999-05-20	245	245	240	242	17,000	2,420
1999-05-19	241	241	240	240	8,000	2,400
1999-05-18	244	244	241	241	4,000	2,410
1999-05-17	245	245	244	244	16,000	2,440
1999-05-14	245	246	244	244	7,000	2,440
1999-05-13	250	250	244	244	19,000	2,440
1999-05-12	245	245	245	245	4,000	2,450
1999-05-11	245	246	245	246	8,000	2,460
1999-05-10	255	255	245	245	17,000	2,450
1999-05-07	252	253	250	252	18,000	2,520
1999-05-06	250	254	239	252	25,000	2,520
1999-04-30	237	240	236	240	32,000	2,400
1999-04-28	240	240	238	238	13,000	2,380
1999-04-27	252	252	236	237	8,000	2,370
1999-04-26	245	254	245	252	34,000	2,520
1999-04-23	245	245	245	245	8,000	2,450
1999-04-22	245	245	245	245	5,000	2,450
1999-04-21	240	240	240	240	6,000	2,400
1999-04-20	239	239	238	239	16,000	2,390
1999-04-19	254	254	254	254	11,000	2,540
1999-04-16	254	254	253	253	14,000	2,530
1999-04-15	249	255	249	253	30,000	2,530
1999-04-14	248	250	245	250	20,000	2,500
1999-04-13	253	260	240	244	40,000	2,440
1999-04-12	243	255	242	253	50,000	2,530
1999-04-09	235	236	233	236	77,000	2,360
1999-04-08	223	229	223	229	72,000	2,290
1999-04-07	220	225	220	220	38,000	2,200
1999-04-06	228	228	218	219	58,000	2,190
1999-04-05	221	235	220	234	19,000	2,340
1999-04-02	220	224	220	224	20,000	2,240
1999-04-01	235	235	235	235	1,000	2,350
1999-03-31	234	234	228	230	16,000	2,300
1999-03-30	233	233	218	218	6,000	2,180
1999-03-29	233	233	233	233	1,000	2,330
1999-03-26	233	233	233	233	5,000	2,330
1999-03-25	225	234	225	233	15,000	2,330
1999-03-24	235	235	216	225	42,000	2,250
1999-03-23	226	235	226	230	10,000	2,300
1999-03-19	220	225	220	225	7,000	2,250
1999-03-18	232	232	220	220	10,000	2,200
1999-03-17	233	233	228	228	17,000	2,280
1999-03-16	232	233	232	233	11,000	2,330
1999-03-15	230	231	220	231	20,000	2,310
1999-03-12	226	226	220	220	24,000	2,200
1999-03-11	217	225	217	221	17,000	2,210
1999-03-10	216	219	216	217	22,000	2,170
1999-03-09	218	218	215	216	23,000	2,160
1999-03-08	228	228	215	216	22,000	2,160
1999-03-05	215	229	215	228	13,000	2,280
1999-03-04	231	231	216	216	13,000	2,160
1999-03-03	229	229	216	216	6,000	2,160
1999-03-02	215	215	215	215	6,000	2,150
1999-03-01	218	219	217	219	5,000	2,190
1999-02-26	220	220	220	220	5,000	2,200
1999-02-25	222	222	222	222	1,000	2,220
1999-02-24	230	235	230	234	8,000	2,340
1999-02-23	222	230	221	230	22,000	2,300
1999-02-22	232	232	220	220	12,000	2,200
1999-02-19	234	234	230	232	5,000	2,320
1999-02-18	237	237	219	219	2,000	2,190
1999-02-17	219	219	219	219	4,000	2,190
1999-02-16	219	220	219	219	10,000	2,190
1999-02-15	220	220	219	219	28,000	2,190
1999-02-12	230	230	220	223	19,000	2,230
1999-02-10	223	223	223	223	4,000	2,230
1999-02-09	222	222	222	222	2,000	2,220
1999-02-08	221	221	220	220	7,000	2,200
1999-02-05	230	230	230	230	1,000	2,300
1999-02-04	230	230	230	230	2,000	2,300
1999-02-03	237	237	237	237	5,000	2,370
1999-02-02	221	238	221	238	5,000	2,380
1999-02-01	239	239	230	230	3,000	2,300
1999-01-29	227	227	225	225	10,000	2,250
1999-01-28	226	226	226	226	15,000	2,260
1999-01-27	226	226	226	226	1,000	2,260
1999-01-26	230	240	230	240	11,000	2,400
1999-01-25	225	230	225	230	2,000	2,300
1999-01-22	235	235	235	235	4,000	2,350
1999-01-21	240	240	235	235	15,000	2,350
1999-01-20	225	235	225	230	6,000	2,300
1999-01-19	240	240	240	240	6,000	2,400
1999-01-18	221	221	220	220	4,000	2,200
1999-01-14	220	225	220	220	17,000	2,200
1999-01-13	240	240	235	237	12,000	2,370
1999-01-12	230	242	230	241	18,000	2,410
1999-01-11	220	230	220	230	4,000	2,300
1999-01-08	220	223	220	223	5,000	2,230
1999-01-07	220	240	220	240	10,000	2,400
1999-01-06	220	230	220	230	6,000	2,300
1999-01-05	235	235	220	220	2,000	2,200
1999-01-04	235	235	235	235	5,000	2,350

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