石塚硝子(5204)の株価時系列情報
石塚硝子(5204)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 175 | 175 | 175 | 175 | 1,000 |
1999/12/29 | 175 | 175 | 173 | 173 | 6,000 |
1999/12/28 | 174 | 180 | 174 | 176 | 6,000 |
1999/12/27 | 186 | 186 | 173 | 173 | 21,000 |
1999/12/24 | 165 | 171 | 165 | 171 | 15,000 |
1999/12/22 | 172 | 172 | 162 | 162 | 7,000 |
1999/12/21 | 162 | 182 | 162 | 162 | 7,000 |
1999/12/20 | 162 | 170 | 162 | 162 | 10,000 |
1999/12/17 | 185 | 185 | 182 | 182 | 22,000 |
1999/12/16 | 183 | 186 | 183 | 185 | 3,000 |
1999/12/15 | 187 | 187 | 183 | 183 | 3,000 |
1999/12/14 | 200 | 200 | 187 | 187 | 4,000 |
1999/12/13 | 182 | 183 | 182 | 182 | 10,000 |
1999/12/10 | 186 | 187 | 186 | 187 | 21,000 |
1999/12/09 | 187 | 187 | 187 | 187 | 2,000 |
1999/12/08 | 187 | 188 | 187 | 187 | 8,000 |
1999/12/07 | 203 | 203 | 187 | 187 | 4,000 |
1999/12/06 | 188 | 205 | 182 | 205 | 17,000 |
1999/12/03 | 185 | 193 | 181 | 183 | 11,000 |
1999/12/02 | 193 | 193 | 192 | 193 | 3,000 |
1999/12/01 | 190 | 190 | 190 | 190 | 4,000 |
1999/11/30 | 187 | 192 | 182 | 192 | 8,000 |
1999/11/29 | 188 | 189 | 187 | 187 | 8,000 |
1999/11/26 | 188 | 188 | 188 | 188 | 6,000 |
1999/11/25 | 193 | 193 | 188 | 188 | 9,000 |
1999/11/24 | 209 | 209 | 194 | 196 | 12,000 |
1999/11/22 | 200 | 209 | 200 | 209 | 5,000 |
1999/11/19 | 221 | 221 | 200 | 200 | 11,000 |
1999/11/18 | 200 | 223 | 200 | 221 | 19,000 |
1999/11/17 | 180 | 180 | 179 | 180 | 7,000 |
1999/11/16 | 180 | 180 | 179 | 179 | 5,000 |
1999/11/15 | 194 | 194 | 181 | 181 | 5,000 |
1999/11/12 | 195 | 195 | 195 | 195 | 17,000 |
1999/11/11 | 195 | 200 | 195 | 195 | 12,000 |
1999/11/10 | 195 | 201 | 195 | 201 | 7,000 |
1999/11/09 | 196 | 205 | 190 | 201 | 14,000 |
1999/11/08 | 191 | 199 | 191 | 199 | 18,000 |
1999/11/05 | 213 | 214 | 210 | 210 | 6,000 |
1999/11/04 | 220 | 222 | 220 | 220 | 5,000 |
1999/11/01 | 220 | 220 | 220 | 220 | 3,000 |
1999/10/29 | 219 | 219 | 207 | 217 | 14,000 |
1999/10/28 | 210 | 210 | 205 | 205 | 8,000 |
1999/10/27 | 215 | 215 | 203 | 210 | 5,000 |
1999/10/26 | 204 | 220 | 204 | 220 | 7,000 |
1999/10/25 | 224 | 224 | 200 | 200 | 11,000 |
1999/10/22 | 205 | 205 | 204 | 204 | 5,000 |
1999/10/21 | 205 | 206 | 205 | 205 | 10,000 |
1999/10/20 | 203 | 204 | 203 | 203 | 11,000 |
1999/10/19 | 206 | 211 | 206 | 211 | 2,000 |
1999/10/18 | 215 | 215 | 207 | 207 | 6,000 |
1999/10/15 | 204 | 205 | 204 | 205 | 9,000 |
1999/10/14 | 205 | 210 | 205 | 210 | 6,000 |
1999/10/13 | 206 | 210 | 203 | 209 | 8,000 |
1999/10/12 | 210 | 215 | 205 | 205 | 32,000 |
1999/10/08 | 211 | 211 | 211 | 211 | 3,000 |
1999/10/07 | 210 | 211 | 210 | 211 | 13,000 |
1999/10/06 | 212 | 212 | 210 | 210 | 4,000 |
1999/10/05 | 215 | 215 | 211 | 211 | 5,000 |
1999/10/04 | 214 | 216 | 214 | 215 | 5,000 |
1999/10/01 | 213 | 214 | 213 | 214 | 8,000 |
1999/09/30 | 229 | 229 | 210 | 210 | 10,000 |
1999/09/29 | 215 | 215 | 215 | 215 | 2,000 |
1999/09/28 | 211 | 235 | 211 | 235 | 7,000 |
1999/09/27 | 211 | 211 | 210 | 210 | 12,000 |
1999/09/24 | 215 | 215 | 211 | 211 | 61,000 |
1999/09/22 | 220 | 220 | 215 | 215 | 7,000 |
1999/09/21 | 220 | 220 | 210 | 220 | 7,000 |
1999/09/20 | 220 | 222 | 216 | 222 | 21,000 |
1999/09/17 | 220 | 220 | 220 | 220 | 5,000 |
1999/09/16 | 220 | 220 | 219 | 220 | 12,000 |
1999/09/14 | 228 | 229 | 228 | 228 | 11,000 |
1999/09/13 | 228 | 229 | 228 | 229 | 8,000 |
1999/09/10 | 229 | 229 | 228 | 228 | 16,000 |
1999/09/09 | 229 | 229 | 229 | 229 | 1,000 |
1999/09/08 | 228 | 230 | 228 | 228 | 7,000 |
1999/09/07 | 220 | 228 | 220 | 228 | 13,000 |
1999/09/06 | 230 | 230 | 225 | 225 | 10,000 |
1999/09/03 | 238 | 238 | 238 | 238 | 1,000 |
1999/09/02 | 239 | 239 | 238 | 238 | 2,000 |
1999/09/01 | 239 | 239 | 238 | 238 | 2,000 |
1999/08/31 | 230 | 231 | 230 | 231 | 4,000 |
1999/08/30 | 239 | 239 | 230 | 230 | 2,000 |
1999/08/27 | 233 | 233 | 229 | 229 | 17,000 |
1999/08/26 | 240 | 240 | 233 | 234 | 6,000 |
1999/08/25 | 235 | 240 | 235 | 240 | 10,000 |
1999/08/24 | 232 | 240 | 232 | 235 | 15,000 |
1999/08/23 | 232 | 232 | 232 | 232 | 4,000 |
1999/08/20 | 238 | 238 | 237 | 237 | 2,000 |
1999/08/19 | 235 | 240 | 231 | 235 | 9,000 |
1999/08/18 | 236 | 237 | 235 | 235 | 8,000 |
1999/08/17 | 240 | 240 | 234 | 235 | 5,000 |
1999/08/16 | 240 | 248 | 240 | 248 | 8,000 |
1999/08/13 | 235 | 237 | 235 | 237 | 5,000 |
1999/08/12 | 235 | 235 | 235 | 235 | 2,000 |
1999/08/11 | 235 | 236 | 235 | 235 | 3,000 |
1999/08/10 | 235 | 235 | 235 | 235 | 2,000 |
1999/08/09 | 241 | 241 | 235 | 236 | 7,000 |
1999/08/06 | 230 | 230 | 230 | 230 | 5,000 |
1999/08/05 | 247 | 247 | 241 | 241 | 2,000 |
1999/08/04 | 248 | 248 | 240 | 240 | 14,000 |
1999/08/03 | 251 | 251 | 248 | 251 | 7,000 |
1999/08/02 | 264 | 264 | 250 | 260 | 13,000 |
1999/07/30 | 260 | 260 | 259 | 259 | 7,000 |
1999/07/29 | 245 | 260 | 245 | 260 | 14,000 |
1999/07/28 | 250 | 251 | 241 | 243 | 10,000 |
1999/07/27 | 259 | 259 | 251 | 251 | 15,000 |
1999/07/26 | 254 | 265 | 254 | 260 | 9,000 |
1999/07/23 | 256 | 256 | 253 | 253 | 18,000 |
1999/07/22 | 260 | 261 | 256 | 256 | 11,000 |
1999/07/21 | 262 | 264 | 260 | 264 | 6,000 |
1999/07/19 | 265 | 265 | 262 | 262 | 7,000 |
1999/07/16 | 265 | 265 | 257 | 257 | 22,000 |
1999/07/15 | 265 | 268 | 262 | 266 | 15,000 |
1999/07/14 | 257 | 260 | 257 | 260 | 5,000 |
1999/07/13 | 257 | 258 | 257 | 257 | 10,000 |
1999/07/12 | 273 | 278 | 256 | 256 | 18,000 |
1999/07/09 | 256 | 265 | 255 | 265 | 10,000 |
1999/07/08 | 259 | 259 | 256 | 256 | 13,000 |
1999/07/07 | 261 | 265 | 258 | 258 | 23,000 |
1999/07/06 | 275 | 275 | 265 | 265 | 17,000 |
1999/07/05 | 251 | 269 | 251 | 266 | 11,000 |
1999/07/02 | 280 | 280 | 263 | 270 | 10,000 |
1999/07/01 | 270 | 280 | 265 | 280 | 13,000 |
1999/06/30 | 280 | 282 | 270 | 270 | 21,000 |
1999/06/29 | 260 | 262 | 260 | 262 | 7,000 |
1999/06/28 | 280 | 281 | 270 | 270 | 26,000 |
1999/06/25 | 280 | 280 | 273 | 280 | 33,000 |
1999/06/24 | 283 | 290 | 280 | 282 | 57,000 |
1999/06/23 | 280 | 280 | 270 | 278 | 130,000 |
1999/06/22 | 256 | 257 | 253 | 254 | 16,000 |
1999/06/21 | 273 | 273 | 251 | 255 | 17,000 |
1999/06/18 | 249 | 250 | 241 | 248 | 18,000 |
1999/06/17 | 248 | 249 | 241 | 249 | 35,000 |
1999/06/16 | 245 | 246 | 245 | 246 | 7,000 |
1999/06/15 | 245 | 245 | 240 | 240 | 9,000 |
1999/06/14 | 249 | 249 | 235 | 235 | 20,000 |
1999/06/11 | 235 | 240 | 235 | 235 | 27,000 |
1999/06/10 | 234 | 234 | 228 | 233 | 14,000 |
1999/06/09 | 226 | 226 | 226 | 226 | 3,000 |
1999/06/08 | 234 | 235 | 234 | 235 | 3,000 |
1999/06/07 | 235 | 235 | 235 | 235 | 1,000 |
1999/06/04 | 225 | 225 | 225 | 225 | 14,000 |
1999/06/03 | 234 | 234 | 231 | 231 | 2,000 |
1999/06/02 | 234 | 235 | 234 | 234 | 9,000 |
1999/06/01 | 234 | 234 | 234 | 234 | 1,000 |
1999/05/28 | 235 | 241 | 233 | 233 | 27,000 |
1999/05/27 | 240 | 240 | 235 | 235 | 2,000 |
1999/05/26 | 236 | 240 | 236 | 240 | 8,000 |
1999/05/25 | 235 | 235 | 235 | 235 | 4,000 |
1999/05/24 | 245 | 245 | 231 | 231 | 16,000 |
1999/05/21 | 240 | 240 | 240 | 240 | 5,000 |
1999/05/20 | 245 | 245 | 240 | 242 | 17,000 |
1999/05/19 | 241 | 241 | 240 | 240 | 8,000 |
1999/05/18 | 244 | 244 | 241 | 241 | 4,000 |
1999/05/17 | 245 | 245 | 244 | 244 | 16,000 |
1999/05/14 | 245 | 246 | 244 | 244 | 7,000 |
1999/05/13 | 250 | 250 | 244 | 244 | 19,000 |
1999/05/12 | 245 | 245 | 245 | 245 | 4,000 |
1999/05/11 | 245 | 246 | 245 | 246 | 8,000 |
1999/05/10 | 255 | 255 | 245 | 245 | 17,000 |
1999/05/07 | 252 | 253 | 250 | 252 | 18,000 |
1999/05/06 | 250 | 254 | 239 | 252 | 25,000 |
1999/04/30 | 237 | 240 | 236 | 240 | 32,000 |
1999/04/28 | 240 | 240 | 238 | 238 | 13,000 |
1999/04/27 | 252 | 252 | 236 | 237 | 8,000 |
1999/04/26 | 245 | 254 | 245 | 252 | 34,000 |
1999/04/23 | 245 | 245 | 245 | 245 | 8,000 |
1999/04/22 | 245 | 245 | 245 | 245 | 5,000 |
1999/04/21 | 240 | 240 | 240 | 240 | 6,000 |
1999/04/20 | 239 | 239 | 238 | 239 | 16,000 |
1999/04/19 | 254 | 254 | 254 | 254 | 11,000 |
1999/04/16 | 254 | 254 | 253 | 253 | 14,000 |
1999/04/15 | 249 | 255 | 249 | 253 | 30,000 |
1999/04/14 | 248 | 250 | 245 | 250 | 20,000 |
1999/04/13 | 253 | 260 | 240 | 244 | 40,000 |
1999/04/12 | 243 | 255 | 242 | 253 | 50,000 |
1999/04/09 | 235 | 236 | 233 | 236 | 77,000 |
1999/04/08 | 223 | 229 | 223 | 229 | 72,000 |
1999/04/07 | 220 | 225 | 220 | 220 | 38,000 |
1999/04/06 | 228 | 228 | 218 | 219 | 58,000 |
1999/04/05 | 221 | 235 | 220 | 234 | 19,000 |
1999/04/02 | 220 | 224 | 220 | 224 | 20,000 |
1999/04/01 | 235 | 235 | 235 | 235 | 1,000 |
1999/03/31 | 234 | 234 | 228 | 230 | 16,000 |
1999/03/30 | 233 | 233 | 218 | 218 | 6,000 |
1999/03/29 | 233 | 233 | 233 | 233 | 1,000 |
1999/03/26 | 233 | 233 | 233 | 233 | 5,000 |
1999/03/25 | 225 | 234 | 225 | 233 | 15,000 |
1999/03/24 | 235 | 235 | 216 | 225 | 42,000 |
1999/03/23 | 226 | 235 | 226 | 230 | 10,000 |
1999/03/19 | 220 | 225 | 220 | 225 | 7,000 |
1999/03/18 | 232 | 232 | 220 | 220 | 10,000 |
1999/03/17 | 233 | 233 | 228 | 228 | 17,000 |
1999/03/16 | 232 | 233 | 232 | 233 | 11,000 |
1999/03/15 | 230 | 231 | 220 | 231 | 20,000 |
1999/03/12 | 226 | 226 | 220 | 220 | 24,000 |
1999/03/11 | 217 | 225 | 217 | 221 | 17,000 |
1999/03/10 | 216 | 219 | 216 | 217 | 22,000 |
1999/03/09 | 218 | 218 | 215 | 216 | 23,000 |
1999/03/08 | 228 | 228 | 215 | 216 | 22,000 |
1999/03/05 | 215 | 229 | 215 | 228 | 13,000 |
1999/03/04 | 231 | 231 | 216 | 216 | 13,000 |
1999/03/03 | 229 | 229 | 216 | 216 | 6,000 |
1999/03/02 | 215 | 215 | 215 | 215 | 6,000 |
1999/03/01 | 218 | 219 | 217 | 219 | 5,000 |
1999/02/26 | 220 | 220 | 220 | 220 | 5,000 |
1999/02/25 | 222 | 222 | 222 | 222 | 1,000 |
1999/02/24 | 230 | 235 | 230 | 234 | 8,000 |
1999/02/23 | 222 | 230 | 221 | 230 | 22,000 |
1999/02/22 | 232 | 232 | 220 | 220 | 12,000 |
1999/02/19 | 234 | 234 | 230 | 232 | 5,000 |
1999/02/18 | 237 | 237 | 219 | 219 | 2,000 |
1999/02/17 | 219 | 219 | 219 | 219 | 4,000 |
1999/02/16 | 219 | 220 | 219 | 219 | 10,000 |
1999/02/15 | 220 | 220 | 219 | 219 | 28,000 |
1999/02/12 | 230 | 230 | 220 | 223 | 19,000 |
1999/02/10 | 223 | 223 | 223 | 223 | 4,000 |
1999/02/09 | 222 | 222 | 222 | 222 | 2,000 |
1999/02/08 | 221 | 221 | 220 | 220 | 7,000 |
1999/02/05 | 230 | 230 | 230 | 230 | 1,000 |
1999/02/04 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/03 | 237 | 237 | 237 | 237 | 5,000 |
1999/02/02 | 221 | 238 | 221 | 238 | 5,000 |
1999/02/01 | 239 | 239 | 230 | 230 | 3,000 |
1999/01/29 | 227 | 227 | 225 | 225 | 10,000 |
1999/01/28 | 226 | 226 | 226 | 226 | 15,000 |
1999/01/27 | 226 | 226 | 226 | 226 | 1,000 |
1999/01/26 | 230 | 240 | 230 | 240 | 11,000 |
1999/01/25 | 225 | 230 | 225 | 230 | 2,000 |
1999/01/22 | 235 | 235 | 235 | 235 | 4,000 |
1999/01/21 | 240 | 240 | 235 | 235 | 15,000 |
1999/01/20 | 225 | 235 | 225 | 230 | 6,000 |
1999/01/19 | 240 | 240 | 240 | 240 | 6,000 |
1999/01/18 | 221 | 221 | 220 | 220 | 4,000 |
1999/01/14 | 220 | 225 | 220 | 220 | 17,000 |
1999/01/13 | 240 | 240 | 235 | 237 | 12,000 |
1999/01/12 | 230 | 242 | 230 | 241 | 18,000 |
1999/01/11 | 220 | 230 | 220 | 230 | 4,000 |
1999/01/08 | 220 | 223 | 220 | 223 | 5,000 |
1999/01/07 | 220 | 240 | 220 | 240 | 10,000 |
1999/01/06 | 220 | 230 | 220 | 230 | 6,000 |
1999/01/05 | 235 | 235 | 220 | 220 | 2,000 |
1999/01/04 | 235 | 235 | 235 | 235 | 5,000 |