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 |
---|---|---|---|---|---|
2002/12/30 | 137 | 140 | 137 | 140 | 2,000 |
2002/12/27 | 141 | 144 | 141 | 144 | 15,000 |
2002/12/26 | 140 | 140 | 139 | 139 | 5,000 |
2002/12/25 | 140 | 144 | 140 | 140 | 20,000 |
2002/12/24 | 141 | 145 | 139 | 140 | 46,000 |
2002/12/20 | 134 | 144 | 131 | 144 | 160,000 |
2002/12/19 | 130 | 131 | 127 | 130 | 29,000 |
2002/12/18 | 135 | 135 | 131 | 131 | 34,000 |
2002/12/17 | 135 | 138 | 131 | 133 | 98,000 |
2002/12/16 | 139 | 143 | 138 | 140 | 26,000 |
2002/12/13 | 141 | 146 | 141 | 144 | 152,000 |
2002/12/12 | 148 | 148 | 143 | 145 | 11,000 |
2002/12/11 | 147 | 150 | 147 | 150 | 7,000 |
2002/12/10 | 148 | 152 | 147 | 147 | 20,000 |
2002/12/09 | 152 | 153 | 152 | 153 | 22,000 |
2002/12/06 | 155 | 157 | 155 | 157 | 5,000 |
2002/12/05 | 160 | 160 | 156 | 160 | 29,000 |
2002/12/04 | 161 | 165 | 157 | 165 | 15,000 |
2002/12/03 | 161 | 162 | 161 | 162 | 17,000 |
2002/12/02 | 167 | 167 | 165 | 166 | 11,000 |
2002/11/29 | 156 | 167 | 156 | 162 | 33,000 |
2002/11/28 | 149 | 157 | 149 | 156 | 11,000 |
2002/11/27 | 153 | 155 | 152 | 154 | 15,000 |
2002/11/26 | 153 | 155 | 153 | 153 | 17,000 |
2002/11/25 | 150 | 153 | 147 | 153 | 23,000 |
2002/11/22 | 144 | 149 | 143 | 149 | 25,000 |
2002/11/21 | 145 | 150 | 142 | 146 | 25,000 |
2002/11/20 | 142 | 150 | 142 | 150 | 13,000 |
2002/11/19 | 155 | 155 | 145 | 145 | 13,000 |
2002/11/18 | 152 | 157 | 152 | 155 | 24,000 |
2002/11/15 | 145 | 150 | 144 | 150 | 13,000 |
2002/11/14 | 151 | 151 | 144 | 144 | 13,000 |
2002/11/13 | 158 | 158 | 152 | 152 | 6,000 |
2002/11/12 | 158 | 164 | 158 | 158 | 19,000 |
2002/11/11 | 158 | 159 | 158 | 158 | 5,000 |
2002/11/08 | 160 | 166 | 160 | 162 | 16,000 |
2002/11/07 | 164 | 167 | 163 | 167 | 7,000 |
2002/11/06 | 167 | 170 | 166 | 169 | 15,000 |
2002/11/05 | 159 | 164 | 157 | 164 | 10,000 |
2002/11/01 | 166 | 166 | 164 | 164 | 3,000 |
2002/10/31 | 165 | 165 | 161 | 163 | 10,000 |
2002/10/30 | 163 | 164 | 163 | 164 | 6,000 |
2002/10/29 | 163 | 163 | 163 | 163 | 8,000 |
2002/10/28 | 158 | 158 | 157 | 158 | 6,000 |
2002/10/25 | 154 | 154 | 150 | 150 | 3,000 |
2002/10/24 | 160 | 163 | 155 | 155 | 14,000 |
2002/10/23 | 165 | 165 | 154 | 159 | 14,000 |
2002/10/22 | 165 | 165 | 164 | 164 | 10,000 |
2002/10/21 | 165 | 165 | 162 | 165 | 12,000 |
2002/10/18 | 161 | 161 | 154 | 155 | 7,000 |
2002/10/17 | 163 | 163 | 160 | 161 | 7,000 |
2002/10/16 | 154 | 158 | 154 | 158 | 4,000 |
2002/10/15 | 152 | 154 | 152 | 154 | 5,000 |
2002/10/11 | 149 | 149 | 148 | 148 | 7,000 |
2002/10/10 | 146 | 146 | 143 | 144 | 9,000 |
2002/10/09 | 152 | 152 | 145 | 145 | 13,000 |
2002/10/08 | 152 | 152 | 147 | 147 | 10,000 |
2002/10/07 | 163 | 163 | 155 | 155 | 4,000 |
2002/10/04 | 165 | 165 | 159 | 159 | 8,000 |
2002/10/03 | 166 | 166 | 165 | 165 | 5,000 |
2002/10/02 | 168 | 168 | 158 | 162 | 7,000 |
2002/10/01 | 168 | 168 | 166 | 166 | 6,000 |
2002/09/30 | 168 | 168 | 165 | 167 | 13,000 |
2002/09/27 | 169 | 169 | 167 | 168 | 12,000 |
2002/09/26 | 156 | 166 | 156 | 166 | 22,000 |
2002/09/25 | 164 | 164 | 164 | 164 | 6,000 |
2002/09/24 | 160 | 164 | 158 | 164 | 14,000 |
2002/09/20 | 169 | 169 | 158 | 160 | 20,000 |
2002/09/19 | 161 | 171 | 161 | 167 | 10,000 |
2002/09/18 | 161 | 161 | 161 | 161 | 1,000 |
2002/09/17 | 164 | 164 | 161 | 164 | 17,000 |
2002/09/13 | 159 | 159 | 154 | 154 | 55,000 |
2002/09/12 | 147 | 154 | 147 | 154 | 11,000 |
2002/09/11 | 150 | 152 | 150 | 152 | 5,000 |
2002/09/10 | 146 | 150 | 146 | 148 | 8,000 |
2002/09/09 | 141 | 143 | 140 | 142 | 24,000 |
2002/09/06 | 145 | 147 | 141 | 141 | 18,000 |
2002/09/05 | 142 | 151 | 141 | 147 | 15,000 |
2002/09/04 | 149 | 149 | 145 | 145 | 19,000 |
2002/09/03 | 158 | 158 | 154 | 154 | 16,000 |
2002/09/02 | 162 | 162 | 156 | 156 | 16,000 |
2002/08/30 | 162 | 162 | 156 | 157 | 13,000 |
2002/08/29 | 157 | 158 | 155 | 157 | 21,000 |
2002/08/28 | 158 | 159 | 157 | 158 | 16,000 |
2002/08/27 | 165 | 165 | 159 | 163 | 17,000 |
2002/08/26 | 164 | 167 | 156 | 167 | 30,000 |
2002/08/23 | 170 | 170 | 163 | 163 | 27,000 |
2002/08/22 | 171 | 171 | 163 | 170 | 18,000 |
2002/08/21 | 169 | 171 | 165 | 171 | 15,000 |
2002/08/20 | 169 | 169 | 164 | 164 | 9,000 |
2002/08/19 | 174 | 174 | 166 | 166 | 20,000 |
2002/08/16 | 173 | 173 | 171 | 171 | 13,000 |
2002/08/15 | 173 | 173 | 166 | 166 | 11,000 |
2002/08/14 | 172 | 173 | 168 | 170 | 32,000 |
2002/08/13 | 164 | 169 | 163 | 167 | 7,000 |
2002/08/12 | 173 | 173 | 162 | 162 | 16,000 |
2002/08/09 | 170 | 174 | 166 | 173 | 38,000 |
2002/08/08 | 170 | 170 | 168 | 168 | 4,000 |
2002/08/06 | 162 | 163 | 162 | 162 | 3,000 |
2002/08/05 | 171 | 172 | 165 | 165 | 14,000 |
2002/08/02 | 173 | 173 | 165 | 173 | 19,000 |
2002/08/01 | 173 | 173 | 173 | 173 | 1,000 |
2002/07/31 | 167 | 167 | 166 | 167 | 8,000 |
2002/07/30 | 168 | 171 | 168 | 171 | 10,000 |
2002/07/29 | 166 | 175 | 166 | 166 | 14,000 |
2002/07/26 | 171 | 171 | 166 | 166 | 9,000 |
2002/07/25 | 179 | 179 | 171 | 171 | 6,000 |
2002/07/24 | 170 | 178 | 170 | 172 | 9,000 |
2002/07/23 | 167 | 172 | 167 | 170 | 11,000 |
2002/07/22 | 173 | 180 | 173 | 180 | 6,000 |
2002/07/19 | 185 | 185 | 179 | 179 | 15,000 |
2002/07/18 | 174 | 192 | 172 | 192 | 41,000 |
2002/07/17 | 171 | 172 | 164 | 172 | 15,000 |
2002/07/16 | 162 | 175 | 162 | 174 | 14,000 |
2002/07/15 | 172 | 172 | 172 | 172 | 4,000 |
2002/07/12 | 172 | 174 | 172 | 172 | 5,000 |
2002/07/11 | 176 | 176 | 172 | 172 | 14,000 |
2002/07/10 | 179 | 179 | 178 | 179 | 11,000 |
2002/07/09 | 176 | 177 | 172 | 177 | 15,000 |
2002/07/08 | 184 | 184 | 180 | 180 | 24,000 |
2002/07/05 | 184 | 184 | 180 | 184 | 58,000 |
2002/07/04 | 168 | 169 | 168 | 169 | 5,000 |
2002/07/03 | 170 | 173 | 167 | 173 | 21,000 |
2002/07/02 | 170 | 170 | 166 | 166 | 8,000 |
2002/07/01 | 171 | 171 | 171 | 171 | 2,000 |
2002/06/28 | 166 | 173 | 166 | 171 | 15,000 |
2002/06/27 | 163 | 167 | 163 | 166 | 11,000 |
2002/06/26 | 174 | 174 | 161 | 163 | 14,000 |
2002/06/25 | 168 | 176 | 166 | 174 | 11,000 |
2002/06/24 | 152 | 170 | 152 | 168 | 24,000 |
2002/06/21 | 167 | 167 | 165 | 166 | 7,000 |
2002/06/20 | 167 | 167 | 165 | 167 | 16,000 |
2002/06/19 | 175 | 175 | 165 | 168 | 27,000 |
2002/06/18 | 175 | 185 | 175 | 179 | 23,000 |
2002/06/17 | 182 | 182 | 170 | 175 | 27,000 |
2002/06/14 | 170 | 184 | 170 | 182 | 101,000 |
2002/06/13 | 180 | 181 | 180 | 180 | 14,000 |
2002/06/12 | 182 | 182 | 181 | 181 | 5,000 |
2002/06/11 | 185 | 187 | 184 | 186 | 8,000 |
2002/06/10 | 182 | 182 | 180 | 181 | 22,000 |
2002/06/07 | 187 | 189 | 180 | 181 | 22,000 |
2002/06/06 | 192 | 192 | 184 | 187 | 20,000 |
2002/06/05 | 186 | 190 | 185 | 190 | 31,000 |
2002/06/04 | 200 | 200 | 191 | 192 | 23,000 |
2002/06/03 | 201 | 201 | 192 | 200 | 26,000 |
2002/05/31 | 208 | 208 | 201 | 201 | 49,000 |
2002/05/30 | 197 | 200 | 195 | 199 | 34,000 |
2002/05/29 | 202 | 205 | 200 | 204 | 57,000 |
2002/05/28 | 205 | 205 | 197 | 205 | 67,000 |
2002/05/27 | 200 | 206 | 190 | 190 | 160,000 |
2002/05/24 | 180 | 184 | 178 | 178 | 41,000 |
2002/05/23 | 175 | 179 | 175 | 178 | 28,000 |
2002/05/22 | 170 | 175 | 170 | 174 | 38,000 |
2002/05/21 | 169 | 170 | 165 | 170 | 20,000 |
2002/05/20 | 170 | 170 | 162 | 165 | 25,000 |
2002/05/17 | 160 | 163 | 158 | 160 | 14,000 |
2002/05/16 | 160 | 162 | 160 | 162 | 9,000 |
2002/05/15 | 163 | 164 | 161 | 161 | 4,000 |
2002/05/14 | 163 | 165 | 163 | 163 | 6,000 |
2002/05/13 | 166 | 167 | 163 | 164 | 19,000 |
2002/05/10 | 163 | 163 | 162 | 163 | 31,000 |
2002/05/09 | 160 | 162 | 156 | 162 | 18,000 |
2002/05/08 | 156 | 156 | 156 | 156 | 1,000 |
2002/05/07 | 156 | 157 | 156 | 157 | 12,000 |
2002/05/02 | 156 | 157 | 156 | 157 | 8,000 |
2002/05/01 | 158 | 158 | 158 | 158 | 1,000 |
2002/04/30 | 158 | 159 | 158 | 158 | 5,000 |
2002/04/26 | 158 | 158 | 158 | 158 | 9,000 |
2002/04/25 | 158 | 158 | 158 | 158 | 2,000 |
2002/04/24 | 161 | 161 | 159 | 159 | 14,000 |
2002/04/23 | 161 | 161 | 161 | 161 | 2,000 |
2002/04/22 | 156 | 161 | 156 | 161 | 6,000 |
2002/04/19 | 155 | 155 | 155 | 155 | 4,000 |
2002/04/18 | 160 | 160 | 154 | 154 | 16,000 |
2002/04/17 | 162 | 162 | 159 | 161 | 6,000 |
2002/04/16 | 158 | 163 | 158 | 163 | 6,000 |
2002/04/15 | 158 | 158 | 158 | 158 | 5,000 |
2002/04/12 | 162 | 162 | 157 | 162 | 16,000 |
2002/04/11 | 163 | 163 | 163 | 163 | 1,000 |
2002/04/10 | 155 | 162 | 155 | 162 | 16,000 |
2002/04/09 | 158 | 158 | 155 | 156 | 10,000 |
2002/04/08 | 162 | 162 | 151 | 160 | 11,000 |
2002/04/05 | 162 | 164 | 162 | 162 | 10,000 |
2002/04/04 | 158 | 160 | 158 | 159 | 14,000 |
2002/04/03 | 153 | 154 | 153 | 153 | 13,000 |
2002/04/02 | 153 | 156 | 153 | 154 | 11,000 |
2002/04/01 | 151 | 153 | 150 | 151 | 13,000 |
2002/03/29 | 156 | 156 | 152 | 152 | 6,000 |
2002/03/28 | 158 | 160 | 157 | 157 | 12,000 |
2002/03/27 | 156 | 157 | 155 | 157 | 8,000 |
2002/03/26 | 170 | 170 | 149 | 158 | 33,000 |
2002/03/25 | 165 | 170 | 165 | 170 | 15,000 |
2002/03/22 | 169 | 169 | 165 | 165 | 12,000 |
2002/03/20 | 165 | 171 | 165 | 170 | 7,000 |
2002/03/19 | 169 | 170 | 167 | 170 | 27,000 |
2002/03/18 | 165 | 166 | 165 | 166 | 5,000 |
2002/03/15 | 158 | 165 | 158 | 158 | 6,000 |
2002/03/14 | 164 | 164 | 158 | 158 | 14,000 |
2002/03/13 | 162 | 166 | 162 | 164 | 35,000 |
2002/03/12 | 170 | 170 | 163 | 163 | 12,000 |
2002/03/11 | 158 | 167 | 158 | 167 | 27,000 |
2002/03/08 | 152 | 155 | 152 | 155 | 77,000 |
2002/03/07 | 161 | 162 | 156 | 156 | 23,000 |
2002/03/06 | 167 | 167 | 164 | 164 | 8,000 |
2002/03/05 | 170 | 170 | 167 | 167 | 15,000 |
2002/03/04 | 167 | 170 | 167 | 169 | 40,000 |
2002/03/01 | 159 | 167 | 159 | 167 | 12,000 |
2002/02/28 | 155 | 169 | 155 | 157 | 27,000 |
2002/02/27 | 148 | 149 | 144 | 149 | 15,000 |
2002/02/26 | 144 | 149 | 144 | 147 | 12,000 |
2002/02/25 | 144 | 149 | 143 | 144 | 10,000 |
2002/02/22 | 144 | 144 | 142 | 143 | 9,000 |
2002/02/21 | 142 | 144 | 140 | 144 | 12,000 |
2002/02/20 | 138 | 140 | 133 | 140 | 21,000 |
2002/02/19 | 137 | 139 | 135 | 139 | 10,000 |
2002/02/18 | 136 | 138 | 132 | 138 | 54,000 |
2002/02/15 | 145 | 145 | 143 | 143 | 12,000 |
2002/02/14 | 148 | 148 | 145 | 147 | 23,000 |
2002/02/13 | 148 | 148 | 144 | 148 | 23,000 |
2002/02/12 | 135 | 150 | 135 | 149 | 27,000 |
2002/02/08 | 131 | 132 | 131 | 132 | 23,000 |
2002/02/07 | 132 | 132 | 131 | 132 | 5,000 |
2002/02/06 | 127 | 135 | 125 | 132 | 33,000 |
2002/02/05 | 129 | 129 | 127 | 127 | 16,000 |
2002/02/04 | 135 | 135 | 132 | 132 | 8,000 |
2002/02/01 | 143 | 143 | 140 | 140 | 18,000 |
2002/01/31 | 142 | 143 | 141 | 141 | 17,000 |
2002/01/30 | 142 | 143 | 142 | 143 | 15,000 |
2002/01/29 | 143 | 146 | 142 | 143 | 14,000 |
2002/01/28 | 143 | 144 | 142 | 144 | 15,000 |
2002/01/25 | 148 | 148 | 144 | 144 | 22,000 |
2002/01/24 | 142 | 151 | 142 | 151 | 29,000 |
2002/01/23 | 145 | 145 | 142 | 142 | 12,000 |
2002/01/22 | 153 | 153 | 145 | 145 | 11,000 |
2002/01/21 | 152 | 152 | 147 | 150 | 26,000 |
2002/01/18 | 151 | 153 | 151 | 153 | 6,000 |
2002/01/17 | 156 | 156 | 151 | 153 | 19,000 |
2002/01/16 | 156 | 156 | 150 | 152 | 8,000 |
2002/01/15 | 153 | 154 | 145 | 152 | 22,000 |
2002/01/11 | 157 | 157 | 152 | 153 | 30,000 |
2002/01/10 | 151 | 153 | 150 | 153 | 11,000 |
2002/01/09 | 150 | 152 | 150 | 151 | 11,000 |
2002/01/08 | 155 | 155 | 155 | 155 | 2,000 |
2002/01/07 | 157 | 157 | 151 | 151 | 4,000 |