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 |
---|---|---|---|---|---|
2001/12/28 | 165 | 165 | 156 | 156 | 9,000 |
2001/12/27 | 152 | 160 | 152 | 160 | 20,000 |
2001/12/26 | 155 | 162 | 155 | 155 | 12,000 |
2001/12/25 | 150 | 152 | 150 | 152 | 30,000 |
2001/12/21 | 158 | 158 | 150 | 150 | 21,000 |
2001/12/20 | 142 | 163 | 142 | 158 | 27,000 |
2001/12/19 | 146 | 150 | 141 | 141 | 37,000 |
2001/12/18 | 141 | 144 | 141 | 141 | 19,000 |
2001/12/17 | 156 | 156 | 140 | 146 | 59,000 |
2001/12/14 | 155 | 160 | 155 | 160 | 41,000 |
2001/12/13 | 163 | 167 | 163 | 167 | 4,000 |
2001/12/12 | 156 | 167 | 155 | 163 | 18,000 |
2001/12/11 | 155 | 160 | 155 | 155 | 7,000 |
2001/12/10 | 166 | 166 | 155 | 155 | 5,000 |
2001/12/07 | 164 | 173 | 164 | 173 | 14,000 |
2001/12/06 | 158 | 164 | 158 | 164 | 4,000 |
2001/12/05 | 162 | 163 | 155 | 163 | 4,000 |
2001/12/04 | 155 | 155 | 153 | 153 | 11,000 |
2001/12/03 | 170 | 170 | 165 | 165 | 8,000 |
2001/11/30 | 172 | 172 | 167 | 168 | 3,000 |
2001/11/29 | 173 | 173 | 170 | 170 | 3,000 |
2001/11/28 | 176 | 181 | 175 | 175 | 10,000 |
2001/11/27 | 179 | 181 | 178 | 181 | 11,000 |
2001/11/26 | 176 | 183 | 168 | 169 | 18,000 |
2001/11/22 | 157 | 167 | 156 | 161 | 22,000 |
2001/11/21 | 161 | 163 | 150 | 150 | 38,000 |
2001/11/20 | 170 | 170 | 166 | 166 | 6,000 |
2001/11/19 | 174 | 174 | 171 | 171 | 7,000 |
2001/11/16 | 174 | 174 | 172 | 174 | 7,000 |
2001/11/15 | 171 | 174 | 171 | 174 | 7,000 |
2001/11/14 | 173 | 173 | 172 | 173 | 6,000 |
2001/11/13 | 175 | 175 | 174 | 174 | 2,000 |
2001/11/12 | 179 | 179 | 170 | 175 | 7,000 |
2001/11/09 | 185 | 185 | 179 | 180 | 20,000 |
2001/11/08 | 180 | 185 | 180 | 185 | 6,000 |
2001/11/07 | 190 | 190 | 189 | 189 | 11,000 |
2001/11/06 | 191 | 191 | 190 | 190 | 7,000 |
2001/11/05 | 188 | 192 | 185 | 192 | 20,000 |
2001/11/02 | 180 | 186 | 180 | 186 | 12,000 |
2001/11/01 | 184 | 188 | 178 | 178 | 15,000 |
2001/10/31 | 184 | 184 | 178 | 182 | 17,000 |
2001/10/30 | 184 | 184 | 180 | 180 | 13,000 |
2001/10/29 | 190 | 190 | 184 | 184 | 12,000 |
2001/10/26 | 189 | 198 | 189 | 190 | 30,000 |
2001/10/25 | 190 | 190 | 184 | 184 | 13,000 |
2001/10/24 | 183 | 189 | 183 | 189 | 22,000 |
2001/10/23 | 180 | 183 | 176 | 183 | 28,000 |
2001/10/22 | 174 | 185 | 174 | 178 | 42,000 |
2001/10/19 | 188 | 189 | 188 | 189 | 5,000 |
2001/10/18 | 188 | 188 | 188 | 188 | 2,000 |
2001/10/17 | 188 | 188 | 188 | 188 | 1,000 |
2001/10/16 | 193 | 198 | 190 | 198 | 9,000 |
2001/10/15 | 183 | 195 | 183 | 195 | 7,000 |
2001/10/12 | 190 | 190 | 186 | 186 | 5,000 |
2001/10/11 | 187 | 188 | 180 | 183 | 18,000 |
2001/10/10 | 184 | 185 | 184 | 185 | 2,000 |
2001/10/09 | 194 | 194 | 180 | 182 | 6,000 |
2001/10/05 | 209 | 209 | 195 | 195 | 17,000 |
2001/10/04 | 200 | 214 | 197 | 209 | 31,000 |
2001/10/03 | 194 | 196 | 194 | 194 | 14,000 |
2001/10/02 | 194 | 194 | 191 | 194 | 15,000 |
2001/10/01 | 183 | 197 | 183 | 191 | 15,000 |
2001/09/28 | 175 | 182 | 171 | 182 | 6,000 |
2001/09/27 | 163 | 170 | 163 | 170 | 3,000 |
2001/09/26 | 165 | 174 | 165 | 172 | 11,000 |
2001/09/25 | 164 | 165 | 164 | 164 | 6,000 |
2001/09/21 | 168 | 168 | 162 | 162 | 3,000 |
2001/09/20 | 163 | 170 | 163 | 170 | 13,000 |
2001/09/19 | 162 | 165 | 162 | 163 | 6,000 |
2001/09/18 | 178 | 178 | 167 | 167 | 4,000 |
2001/09/17 | 176 | 176 | 160 | 165 | 11,000 |
2001/09/14 | 175 | 175 | 175 | 175 | 15,000 |
2001/09/13 | 161 | 161 | 160 | 160 | 16,000 |
2001/09/12 | 165 | 165 | 150 | 160 | 18,000 |
2001/09/11 | 175 | 176 | 175 | 175 | 20,000 |
2001/09/10 | 180 | 180 | 180 | 180 | 8,000 |
2001/09/07 | 190 | 193 | 190 | 190 | 9,000 |
2001/09/06 | 192 | 192 | 192 | 192 | 1,000 |
2001/09/05 | 192 | 192 | 190 | 191 | 9,000 |
2001/09/04 | 193 | 193 | 192 | 193 | 8,000 |
2001/09/03 | 200 | 200 | 193 | 193 | 4,000 |
2001/08/31 | 198 | 198 | 190 | 195 | 11,000 |
2001/08/30 | 199 | 199 | 193 | 193 | 9,000 |
2001/08/29 | 200 | 200 | 199 | 199 | 2,000 |
2001/08/28 | 205 | 206 | 202 | 202 | 17,000 |
2001/08/27 | 209 | 209 | 206 | 209 | 6,000 |
2001/08/24 | 199 | 210 | 199 | 210 | 8,000 |
2001/08/23 | 197 | 214 | 197 | 199 | 24,000 |
2001/08/22 | 195 | 205 | 195 | 205 | 18,000 |
2001/08/21 | 198 | 198 | 197 | 197 | 5,000 |
2001/08/20 | 200 | 205 | 199 | 200 | 24,000 |
2001/08/17 | 205 | 205 | 200 | 200 | 9,000 |
2001/08/16 | 200 | 203 | 200 | 203 | 10,000 |
2001/08/14 | 212 | 212 | 205 | 205 | 4,000 |
2001/08/10 | 205 | 211 | 205 | 211 | 4,000 |
2001/08/09 | 211 | 212 | 210 | 210 | 9,000 |
2001/08/08 | 210 | 215 | 210 | 215 | 2,000 |
2001/08/07 | 212 | 214 | 208 | 210 | 7,000 |
2001/08/06 | 213 | 213 | 210 | 211 | 10,000 |
2001/08/03 | 215 | 215 | 211 | 211 | 6,000 |
2001/08/02 | 210 | 217 | 210 | 216 | 13,000 |
2001/08/01 | 205 | 212 | 200 | 205 | 11,000 |
2001/07/31 | 202 | 204 | 192 | 200 | 17,000 |
2001/07/30 | 212 | 212 | 212 | 212 | 1,000 |
2001/07/27 | 212 | 212 | 212 | 212 | 5,000 |
2001/07/26 | 210 | 210 | 207 | 207 | 5,000 |
2001/07/25 | 208 | 218 | 205 | 215 | 14,000 |
2001/07/24 | 200 | 200 | 199 | 199 | 7,000 |
2001/07/23 | 213 | 213 | 202 | 202 | 8,000 |
2001/07/19 | 208 | 217 | 208 | 217 | 9,000 |
2001/07/18 | 218 | 218 | 210 | 217 | 10,000 |
2001/07/17 | 219 | 220 | 216 | 218 | 11,000 |
2001/07/16 | 211 | 216 | 211 | 216 | 6,000 |
2001/07/13 | 210 | 210 | 208 | 208 | 5,000 |
2001/07/12 | 206 | 210 | 205 | 210 | 7,000 |
2001/07/11 | 199 | 206 | 199 | 206 | 11,000 |
2001/07/10 | 198 | 208 | 198 | 198 | 13,000 |
2001/07/09 | 206 | 206 | 192 | 195 | 30,000 |
2001/07/06 | 215 | 215 | 210 | 215 | 15,000 |
2001/07/05 | 210 | 225 | 210 | 225 | 40,000 |
2001/07/04 | 217 | 217 | 217 | 217 | 4,000 |
2001/07/03 | 226 | 226 | 220 | 220 | 3,000 |
2001/07/02 | 219 | 219 | 216 | 217 | 11,000 |
2001/06/29 | 220 | 228 | 215 | 228 | 24,000 |
2001/06/28 | 215 | 220 | 210 | 210 | 5,000 |
2001/06/27 | 221 | 221 | 208 | 215 | 19,000 |
2001/06/26 | 211 | 217 | 211 | 217 | 25,000 |
2001/06/25 | 209 | 214 | 209 | 210 | 23,000 |
2001/06/22 | 215 | 215 | 208 | 214 | 18,000 |
2001/06/20 | 205 | 206 | 201 | 201 | 21,000 |
2001/06/19 | 207 | 209 | 200 | 205 | 12,000 |
2001/06/18 | 206 | 218 | 205 | 206 | 20,000 |
2001/06/15 | 202 | 203 | 201 | 203 | 7,000 |
2001/06/14 | 210 | 210 | 200 | 201 | 7,000 |
2001/06/13 | 210 | 210 | 210 | 210 | 5,000 |
2001/06/12 | 210 | 212 | 210 | 210 | 11,000 |
2001/06/11 | 211 | 213 | 211 | 212 | 7,000 |
2001/06/08 | 210 | 211 | 210 | 210 | 45,000 |
2001/06/07 | 204 | 205 | 204 | 205 | 9,000 |
2001/06/06 | 204 | 209 | 204 | 209 | 4,000 |
2001/06/04 | 214 | 220 | 214 | 220 | 5,000 |
2001/06/01 | 215 | 215 | 215 | 215 | 5,000 |
2001/05/31 | 210 | 222 | 210 | 215 | 7,000 |
2001/05/30 | 223 | 223 | 220 | 220 | 3,000 |
2001/05/29 | 222 | 228 | 222 | 228 | 8,000 |
2001/05/28 | 232 | 232 | 225 | 230 | 9,000 |
2001/05/25 | 230 | 230 | 227 | 227 | 8,000 |
2001/05/24 | 231 | 231 | 227 | 227 | 9,000 |
2001/05/23 | 225 | 231 | 225 | 231 | 4,000 |
2001/05/22 | 229 | 233 | 222 | 233 | 15,000 |
2001/05/21 | 220 | 224 | 220 | 222 | 10,000 |
2001/05/18 | 224 | 225 | 223 | 223 | 8,000 |
2001/05/17 | 230 | 230 | 226 | 230 | 8,000 |
2001/05/16 | 230 | 231 | 222 | 231 | 16,000 |
2001/05/15 | 226 | 230 | 226 | 230 | 13,000 |
2001/05/14 | 225 | 228 | 225 | 226 | 7,000 |
2001/05/11 | 233 | 233 | 230 | 230 | 6,000 |
2001/05/10 | 227 | 230 | 222 | 228 | 26,000 |
2001/05/09 | 228 | 235 | 226 | 227 | 21,000 |
2001/05/08 | 231 | 234 | 226 | 231 | 11,000 |
2001/05/07 | 240 | 240 | 233 | 234 | 19,000 |
2001/05/02 | 241 | 242 | 235 | 235 | 41,000 |
2001/05/01 | 232 | 237 | 232 | 236 | 13,000 |
2001/04/27 | 239 | 242 | 233 | 242 | 30,000 |
2001/04/26 | 223 | 242 | 223 | 242 | 109,000 |
2001/04/25 | 226 | 226 | 221 | 222 | 24,000 |
2001/04/24 | 220 | 229 | 219 | 225 | 8,000 |
2001/04/23 | 222 | 231 | 220 | 220 | 25,000 |
2001/04/20 | 223 | 223 | 221 | 222 | 11,000 |
2001/04/19 | 228 | 228 | 223 | 223 | 13,000 |
2001/04/18 | 226 | 226 | 223 | 225 | 30,000 |
2001/04/17 | 227 | 232 | 226 | 226 | 15,000 |
2001/04/16 | 224 | 229 | 224 | 226 | 27,000 |
2001/04/13 | 222 | 226 | 221 | 224 | 24,000 |
2001/04/12 | 215 | 221 | 215 | 218 | 59,000 |
2001/04/11 | 222 | 222 | 216 | 217 | 9,000 |
2001/04/10 | 220 | 220 | 215 | 217 | 8,000 |
2001/04/09 | 222 | 229 | 222 | 223 | 37,000 |
2001/04/06 | 235 | 237 | 217 | 222 | 59,000 |
2001/04/05 | 215 | 237 | 215 | 237 | 38,000 |
2001/04/04 | 215 | 220 | 213 | 220 | 43,000 |
2001/04/03 | 210 | 215 | 210 | 214 | 40,000 |
2001/04/02 | 202 | 213 | 202 | 212 | 13,000 |
2001/03/30 | 214 | 214 | 205 | 205 | 5,000 |
2001/03/29 | 215 | 215 | 211 | 215 | 16,000 |
2001/03/28 | 218 | 219 | 207 | 215 | 28,000 |
2001/03/27 | 215 | 219 | 212 | 217 | 22,000 |
2001/03/26 | 200 | 220 | 200 | 220 | 54,000 |
2001/03/23 | 199 | 200 | 197 | 200 | 17,000 |
2001/03/22 | 200 | 200 | 195 | 200 | 19,000 |
2001/03/21 | 190 | 202 | 190 | 202 | 45,000 |
2001/03/19 | 195 | 200 | 195 | 200 | 8,000 |
2001/03/16 | 195 | 195 | 195 | 195 | 10,000 |
2001/03/15 | 195 | 195 | 185 | 195 | 18,000 |
2001/03/14 | 196 | 200 | 191 | 200 | 10,000 |
2001/03/13 | 201 | 202 | 200 | 200 | 15,000 |
2001/03/12 | 202 | 203 | 201 | 201 | 24,000 |
2001/03/09 | 201 | 203 | 201 | 202 | 55,000 |
2001/03/08 | 203 | 205 | 203 | 205 | 15,000 |
2001/03/07 | 204 | 205 | 204 | 205 | 13,000 |
2001/03/06 | 204 | 205 | 201 | 205 | 6,000 |
2001/03/05 | 204 | 204 | 201 | 204 | 8,000 |
2001/03/02 | 205 | 205 | 200 | 201 | 8,000 |
2001/03/01 | 210 | 210 | 204 | 205 | 18,000 |
2001/02/28 | 208 | 210 | 200 | 207 | 30,000 |
2001/02/27 | 211 | 211 | 207 | 207 | 15,000 |
2001/02/26 | 205 | 210 | 205 | 207 | 16,000 |
2001/02/23 | 200 | 211 | 200 | 211 | 26,000 |
2001/02/22 | 200 | 202 | 200 | 200 | 7,000 |
2001/02/21 | 202 | 203 | 201 | 203 | 11,000 |
2001/02/20 | 197 | 205 | 197 | 205 | 14,000 |
2001/02/19 | 198 | 200 | 195 | 200 | 23,000 |
2001/02/16 | 197 | 197 | 195 | 195 | 14,000 |
2001/02/15 | 198 | 198 | 196 | 197 | 9,000 |
2001/02/14 | 198 | 198 | 190 | 192 | 12,000 |
2001/02/13 | 198 | 198 | 195 | 197 | 8,000 |
2001/02/09 | 189 | 197 | 189 | 195 | 11,000 |
2001/02/08 | 186 | 188 | 185 | 188 | 5,000 |
2001/02/07 | 189 | 190 | 185 | 185 | 15,000 |
2001/02/06 | 187 | 187 | 186 | 186 | 4,000 |
2001/02/05 | 191 | 191 | 187 | 187 | 12,000 |
2001/02/02 | 192 | 192 | 190 | 192 | 14,000 |
2001/02/01 | 193 | 193 | 186 | 192 | 10,000 |
2001/01/31 | 190 | 193 | 190 | 190 | 10,000 |
2001/01/30 | 187 | 188 | 187 | 188 | 6,000 |
2001/01/29 | 192 | 192 | 187 | 187 | 5,000 |
2001/01/26 | 192 | 192 | 185 | 185 | 4,000 |
2001/01/25 | 195 | 195 | 181 | 181 | 24,000 |
2001/01/24 | 194 | 195 | 190 | 190 | 15,000 |
2001/01/23 | 191 | 195 | 191 | 194 | 11,000 |
2001/01/22 | 198 | 199 | 194 | 194 | 10,000 |
2001/01/19 | 200 | 200 | 192 | 198 | 12,000 |
2001/01/18 | 192 | 200 | 192 | 199 | 6,000 |
2001/01/17 | 197 | 197 | 192 | 192 | 6,000 |
2001/01/16 | 188 | 200 | 184 | 200 | 15,000 |
2001/01/15 | 183 | 188 | 183 | 188 | 2,000 |
2001/01/12 | 180 | 180 | 175 | 175 | 9,000 |
2001/01/11 | 171 | 180 | 171 | 180 | 15,000 |
2001/01/10 | 170 | 173 | 170 | 173 | 5,000 |
2001/01/09 | 180 | 180 | 180 | 180 | 10,000 |
2001/01/05 | 182 | 182 | 180 | 180 | 9,000 |
2001/01/04 | 183 | 184 | 182 | 182 | 7,000 |