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 |
---|---|---|---|---|---|
2000/12/29 | 180 | 182 | 180 | 180 | 9,000 |
2000/12/28 | 182 | 183 | 180 | 183 | 18,000 |
2000/12/27 | 182 | 182 | 180 | 182 | 12,000 |
2000/12/26 | 182 | 182 | 180 | 182 | 32,000 |
2000/12/25 | 187 | 187 | 185 | 186 | 11,000 |
2000/12/22 | 190 | 190 | 185 | 187 | 19,000 |
2000/12/21 | 187 | 192 | 187 | 192 | 8,000 |
2000/12/20 | 194 | 194 | 185 | 185 | 14,000 |
2000/12/19 | 200 | 200 | 195 | 195 | 7,000 |
2000/12/18 | 200 | 201 | 199 | 200 | 7,000 |
2000/12/15 | 200 | 201 | 200 | 200 | 18,000 |
2000/12/14 | 208 | 208 | 206 | 206 | 4,000 |
2000/12/13 | 202 | 208 | 202 | 208 | 12,000 |
2000/12/12 | 203 | 203 | 201 | 202 | 15,000 |
2000/12/11 | 203 | 209 | 203 | 203 | 14,000 |
2000/12/08 | 200 | 205 | 200 | 200 | 24,000 |
2000/12/07 | 202 | 203 | 202 | 203 | 3,000 |
2000/12/06 | 210 | 210 | 206 | 207 | 4,000 |
2000/12/05 | 215 | 215 | 200 | 210 | 25,000 |
2000/12/04 | 210 | 214 | 210 | 214 | 20,000 |
2000/12/01 | 200 | 210 | 200 | 210 | 23,000 |
2000/11/30 | 205 | 209 | 200 | 209 | 24,000 |
2000/11/29 | 215 | 215 | 215 | 215 | 3,000 |
2000/11/28 | 200 | 210 | 200 | 210 | 10,000 |
2000/11/27 | 202 | 210 | 196 | 198 | 16,000 |
2000/11/24 | 201 | 210 | 200 | 210 | 8,000 |
2000/11/22 | 200 | 208 | 200 | 200 | 21,000 |
2000/11/21 | 202 | 204 | 202 | 204 | 5,000 |
2000/11/20 | 204 | 204 | 200 | 201 | 25,000 |
2000/11/17 | 204 | 204 | 203 | 204 | 13,000 |
2000/11/16 | 204 | 210 | 204 | 204 | 7,000 |
2000/11/15 | 203 | 203 | 203 | 203 | 1,000 |
2000/11/14 | 203 | 208 | 203 | 208 | 3,000 |
2000/11/13 | 209 | 209 | 205 | 209 | 6,000 |
2000/11/10 | 211 | 211 | 211 | 211 | 5,000 |
2000/11/09 | 211 | 214 | 211 | 211 | 6,000 |
2000/11/08 | 208 | 215 | 208 | 215 | 3,000 |
2000/11/07 | 215 | 215 | 205 | 214 | 9,000 |
2000/11/06 | 206 | 220 | 206 | 220 | 11,000 |
2000/11/02 | 206 | 208 | 206 | 208 | 7,000 |
2000/11/01 | 219 | 224 | 219 | 224 | 6,000 |
2000/10/31 | 220 | 220 | 219 | 219 | 11,000 |
2000/10/30 | 220 | 220 | 219 | 220 | 14,000 |
2000/10/27 | 230 | 230 | 220 | 220 | 12,000 |
2000/10/26 | 220 | 225 | 220 | 225 | 7,000 |
2000/10/25 | 221 | 221 | 220 | 220 | 10,000 |
2000/10/24 | 224 | 224 | 221 | 221 | 4,000 |
2000/10/23 | 230 | 230 | 229 | 230 | 3,000 |
2000/10/20 | 216 | 232 | 216 | 230 | 13,000 |
2000/10/19 | 220 | 220 | 215 | 215 | 3,000 |
2000/10/18 | 229 | 229 | 221 | 221 | 7,000 |
2000/10/17 | 222 | 229 | 221 | 229 | 8,000 |
2000/10/16 | 222 | 222 | 222 | 222 | 4,000 |
2000/10/13 | 222 | 222 | 222 | 222 | 2,000 |
2000/10/12 | 230 | 230 | 227 | 227 | 6,000 |
2000/10/11 | 226 | 230 | 226 | 230 | 5,000 |
2000/10/10 | 240 | 240 | 230 | 230 | 8,000 |
2000/10/06 | 226 | 235 | 226 | 235 | 3,000 |
2000/10/05 | 244 | 244 | 222 | 226 | 10,000 |
2000/10/04 | 245 | 245 | 226 | 235 | 10,000 |
2000/10/03 | 239 | 245 | 222 | 245 | 10,000 |
2000/10/02 | 215 | 215 | 215 | 215 | 8,000 |
2000/09/29 | 229 | 230 | 222 | 230 | 18,000 |
2000/09/28 | 221 | 230 | 220 | 220 | 14,000 |
2000/09/27 | 220 | 225 | 220 | 221 | 9,000 |
2000/09/26 | 220 | 220 | 220 | 220 | 18,000 |
2000/09/25 | 222 | 222 | 222 | 222 | 1,000 |
2000/09/22 | 216 | 230 | 216 | 222 | 11,000 |
2000/09/21 | 206 | 221 | 206 | 221 | 11,000 |
2000/09/20 | 215 | 215 | 206 | 215 | 15,000 |
2000/09/19 | 198 | 222 | 198 | 222 | 21,000 |
2000/09/18 | 223 | 223 | 222 | 222 | 4,000 |
2000/09/14 | 230 | 230 | 230 | 230 | 3,000 |
2000/09/13 | 232 | 232 | 232 | 232 | 7,000 |
2000/09/12 | 232 | 232 | 232 | 232 | 3,000 |
2000/09/11 | 232 | 232 | 225 | 225 | 14,000 |
2000/09/08 | 212 | 223 | 212 | 217 | 23,000 |
2000/09/07 | 231 | 232 | 230 | 232 | 6,000 |
2000/09/06 | 240 | 240 | 240 | 240 | 5,000 |
2000/09/05 | 240 | 241 | 240 | 240 | 6,000 |
2000/09/04 | 250 | 250 | 243 | 243 | 23,000 |
2000/09/01 | 251 | 257 | 251 | 251 | 4,000 |
2000/08/31 | 250 | 251 | 250 | 251 | 6,000 |
2000/08/30 | 256 | 256 | 250 | 250 | 2,000 |
2000/08/29 | 255 | 256 | 250 | 250 | 12,000 |
2000/08/28 | 267 | 267 | 255 | 256 | 9,000 |
2000/08/25 | 254 | 260 | 250 | 260 | 20,000 |
2000/08/24 | 253 | 254 | 253 | 254 | 18,000 |
2000/08/23 | 253 | 255 | 251 | 253 | 8,000 |
2000/08/22 | 259 | 259 | 253 | 258 | 7,000 |
2000/08/18 | 275 | 275 | 264 | 264 | 4,000 |
2000/08/17 | 267 | 267 | 263 | 263 | 23,000 |
2000/08/16 | 281 | 281 | 267 | 267 | 5,000 |
2000/08/15 | 266 | 280 | 266 | 280 | 7,000 |
2000/08/14 | 255 | 267 | 251 | 266 | 8,000 |
2000/08/11 | 252 | 255 | 250 | 255 | 14,000 |
2000/08/10 | 255 | 260 | 252 | 254 | 20,000 |
2000/08/09 | 251 | 266 | 251 | 258 | 7,000 |
2000/08/08 | 260 | 265 | 251 | 265 | 10,000 |
2000/08/07 | 265 | 265 | 255 | 260 | 5,000 |
2000/08/04 | 252 | 266 | 250 | 265 | 8,000 |
2000/08/03 | 255 | 255 | 250 | 252 | 7,000 |
2000/08/02 | 260 | 260 | 251 | 258 | 10,000 |
2000/08/01 | 265 | 265 | 260 | 261 | 6,000 |
2000/07/31 | 253 | 260 | 250 | 260 | 8,000 |
2000/07/28 | 272 | 273 | 272 | 272 | 15,000 |
2000/07/27 | 270 | 272 | 270 | 272 | 9,000 |
2000/07/26 | 272 | 272 | 272 | 272 | 5,000 |
2000/07/25 | 267 | 267 | 260 | 263 | 15,000 |
2000/07/24 | 280 | 280 | 265 | 267 | 17,000 |
2000/07/21 | 281 | 291 | 281 | 285 | 12,000 |
2000/07/19 | 290 | 290 | 270 | 290 | 15,000 |
2000/07/18 | 297 | 306 | 289 | 290 | 23,000 |
2000/07/17 | 287 | 292 | 285 | 291 | 30,000 |
2000/07/14 | 299 | 299 | 265 | 277 | 106,000 |
2000/07/13 | 303 | 309 | 302 | 302 | 25,000 |
2000/07/12 | 308 | 308 | 302 | 302 | 35,000 |
2000/07/11 | 302 | 308 | 302 | 307 | 22,000 |
2000/07/10 | 305 | 310 | 302 | 302 | 13,000 |
2000/07/07 | 306 | 310 | 302 | 302 | 29,000 |
2000/07/06 | 320 | 321 | 307 | 310 | 36,000 |
2000/07/05 | 325 | 327 | 310 | 322 | 49,000 |
2000/07/04 | 335 | 340 | 308 | 328 | 158,000 |
2000/07/03 | 325 | 341 | 323 | 337 | 277,000 |
2000/06/30 | 290 | 302 | 286 | 302 | 181,000 |
2000/06/29 | 265 | 265 | 260 | 261 | 41,000 |
2000/06/28 | 270 | 270 | 262 | 265 | 28,000 |
2000/06/27 | 262 | 268 | 262 | 268 | 18,000 |
2000/06/26 | 272 | 272 | 272 | 272 | 7,000 |
2000/06/23 | 271 | 276 | 270 | 272 | 25,000 |
2000/06/22 | 274 | 277 | 274 | 274 | 24,000 |
2000/06/21 | 285 | 285 | 271 | 272 | 27,000 |
2000/06/20 | 271 | 285 | 270 | 270 | 36,000 |
2000/06/19 | 267 | 268 | 267 | 268 | 14,000 |
2000/06/16 | 270 | 270 | 265 | 269 | 27,000 |
2000/06/15 | 280 | 280 | 260 | 270 | 36,000 |
2000/06/14 | 285 | 285 | 280 | 280 | 43,000 |
2000/06/13 | 294 | 300 | 285 | 285 | 118,000 |
2000/06/12 | 265 | 290 | 265 | 289 | 124,000 |
2000/06/09 | 265 | 268 | 260 | 261 | 69,000 |
2000/06/08 | 260 | 270 | 260 | 270 | 80,000 |
2000/06/07 | 280 | 280 | 265 | 265 | 81,000 |
2000/06/06 | 285 | 290 | 280 | 282 | 91,000 |
2000/06/05 | 280 | 300 | 260 | 300 | 336,000 |
2000/06/02 | 345 | 345 | 295 | 301 | 613,000 |
2000/06/01 | 231 | 300 | 231 | 300 | 854,000 |
2000/05/31 | 207 | 221 | 197 | 221 | 199,000 |
2000/05/30 | 175 | 175 | 171 | 171 | 11,000 |
2000/05/26 | 170 | 170 | 165 | 166 | 5,000 |
2000/05/25 | 170 | 171 | 170 | 171 | 10,000 |
2000/05/24 | 168 | 168 | 168 | 168 | 3,000 |
2000/05/23 | 171 | 171 | 165 | 165 | 7,000 |
2000/05/22 | 180 | 180 | 173 | 173 | 7,000 |
2000/05/19 | 176 | 176 | 176 | 176 | 4,000 |
2000/05/18 | 181 | 181 | 176 | 179 | 18,000 |
2000/05/17 | 181 | 182 | 181 | 182 | 6,000 |
2000/05/16 | 178 | 181 | 178 | 181 | 6,000 |
2000/05/15 | 179 | 185 | 179 | 185 | 12,000 |
2000/05/12 | 185 | 185 | 176 | 178 | 16,000 |
2000/05/11 | 174 | 183 | 174 | 179 | 33,000 |
2000/05/10 | 170 | 175 | 168 | 168 | 9,000 |
2000/05/09 | 170 | 175 | 168 | 175 | 23,000 |
2000/05/08 | 170 | 170 | 169 | 169 | 14,000 |
2000/05/02 | 165 | 165 | 160 | 160 | 9,000 |
2000/05/01 | 164 | 170 | 164 | 165 | 11,000 |
2000/04/28 | 165 | 166 | 162 | 164 | 16,000 |
2000/04/27 | 164 | 168 | 164 | 165 | 6,000 |
2000/04/26 | 162 | 167 | 162 | 162 | 7,000 |
2000/04/25 | 161 | 161 | 161 | 161 | 8,000 |
2000/04/24 | 162 | 168 | 162 | 163 | 8,000 |
2000/04/21 | 161 | 162 | 160 | 160 | 25,000 |
2000/04/20 | 165 | 170 | 165 | 166 | 29,000 |
2000/04/19 | 165 | 170 | 161 | 170 | 97,000 |
2000/04/18 | 158 | 170 | 158 | 168 | 87,000 |
2000/04/17 | 165 | 183 | 165 | 183 | 8,000 |
2000/04/14 | 190 | 190 | 185 | 185 | 2,000 |
2000/04/13 | 188 | 191 | 185 | 189 | 7,000 |
2000/04/12 | 191 | 192 | 191 | 191 | 5,000 |
2000/04/11 | 192 | 192 | 187 | 190 | 3,000 |
2000/04/10 | 185 | 187 | 185 | 187 | 2,000 |
2000/04/07 | 182 | 182 | 182 | 182 | 11,000 |
2000/04/06 | 189 | 189 | 182 | 182 | 6,000 |
2000/04/05 | 194 | 195 | 194 | 194 | 12,000 |
2000/04/04 | 190 | 194 | 190 | 194 | 12,000 |
2000/04/03 | 194 | 194 | 194 | 194 | 1,000 |
2000/03/31 | 195 | 195 | 181 | 181 | 6,000 |
2000/03/30 | 183 | 189 | 180 | 180 | 14,000 |
2000/03/29 | 195 | 198 | 195 | 198 | 5,000 |
2000/03/28 | 200 | 200 | 189 | 189 | 4,000 |
2000/03/27 | 200 | 200 | 187 | 200 | 8,000 |
2000/03/24 | 182 | 195 | 182 | 195 | 19,000 |
2000/03/23 | 180 | 181 | 180 | 181 | 4,000 |
2000/03/22 | 185 | 186 | 185 | 185 | 13,000 |
2000/03/21 | 180 | 181 | 180 | 180 | 9,000 |
2000/03/17 | 184 | 185 | 177 | 177 | 6,000 |
2000/03/16 | 187 | 187 | 177 | 186 | 20,000 |
2000/03/15 | 185 | 185 | 177 | 177 | 8,000 |
2000/03/14 | 175 | 188 | 175 | 186 | 7,000 |
2000/03/13 | 175 | 185 | 175 | 185 | 5,000 |
2000/03/10 | 190 | 190 | 175 | 185 | 50,000 |
2000/03/09 | 175 | 176 | 175 | 175 | 15,000 |
2000/03/08 | 174 | 175 | 174 | 175 | 3,000 |
2000/03/07 | 179 | 179 | 179 | 179 | 6,000 |
2000/03/06 | 180 | 180 | 179 | 179 | 4,000 |
2000/03/03 | 167 | 167 | 167 | 167 | 2,000 |
2000/03/02 | 178 | 178 | 177 | 177 | 15,000 |
2000/03/01 | 174 | 180 | 173 | 175 | 10,000 |
2000/02/29 | 173 | 173 | 173 | 173 | 2,000 |
2000/02/28 | 169 | 169 | 166 | 168 | 10,000 |
2000/02/25 | 171 | 171 | 169 | 169 | 10,000 |
2000/02/24 | 166 | 180 | 165 | 166 | 12,000 |
2000/02/23 | 170 | 173 | 165 | 165 | 10,000 |
2000/02/22 | 190 | 190 | 159 | 169 | 10,000 |
2000/02/21 | 178 | 178 | 178 | 178 | 1,000 |
2000/02/18 | 190 | 190 | 180 | 180 | 5,000 |
2000/02/17 | 185 | 189 | 178 | 178 | 15,000 |
2000/02/16 | 190 | 190 | 185 | 185 | 6,000 |
2000/02/15 | 190 | 190 | 186 | 190 | 15,000 |
2000/02/14 | 191 | 195 | 190 | 190 | 22,000 |
2000/02/10 | 188 | 188 | 186 | 186 | 5,000 |
2000/02/09 | 197 | 197 | 190 | 190 | 9,000 |
2000/02/08 | 195 | 198 | 189 | 198 | 9,000 |
2000/02/07 | 187 | 200 | 187 | 199 | 23,000 |
2000/02/04 | 183 | 195 | 178 | 195 | 14,000 |
2000/02/03 | 190 | 190 | 188 | 188 | 7,000 |
2000/02/02 | 200 | 200 | 196 | 196 | 9,000 |
2000/02/01 | 196 | 196 | 196 | 196 | 3,000 |
2000/01/31 | 180 | 180 | 180 | 180 | 4,000 |
2000/01/28 | 195 | 195 | 190 | 190 | 7,000 |
2000/01/27 | 196 | 196 | 190 | 195 | 10,000 |
2000/01/26 | 200 | 200 | 196 | 196 | 19,000 |
2000/01/25 | 196 | 196 | 195 | 196 | 3,000 |
2000/01/24 | 190 | 196 | 190 | 190 | 7,000 |
2000/01/21 | 199 | 199 | 194 | 196 | 4,000 |
2000/01/20 | 200 | 200 | 200 | 200 | 1,000 |
2000/01/19 | 190 | 199 | 190 | 199 | 4,000 |
2000/01/18 | 205 | 205 | 190 | 190 | 22,000 |
2000/01/17 | 200 | 200 | 180 | 190 | 21,000 |
2000/01/14 | 176 | 178 | 176 | 178 | 2,000 |
2000/01/13 | 193 | 193 | 180 | 180 | 2,000 |
2000/01/12 | 176 | 176 | 176 | 176 | 6,000 |
2000/01/11 | 210 | 210 | 175 | 175 | 9,000 |
2000/01/07 | 175 | 177 | 175 | 177 | 3,000 |
2000/01/06 | 180 | 185 | 180 | 180 | 6,000 |
2000/01/05 | 178 | 180 | 175 | 180 | 7,000 |
2000/01/04 | 175 | 175 | 175 | 175 | 4,000 |