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 |
|---|---|---|---|---|---|
| 2003/12/30 | 183 | 183 | 183 | 183 | 4,000 |
| 2003/12/29 | 174 | 185 | 174 | 178 | 22,000 |
| 2003/12/26 | 173 | 173 | 172 | 173 | 20,000 |
| 2003/12/25 | 174 | 174 | 171 | 173 | 24,000 |
| 2003/12/24 | 173 | 175 | 172 | 175 | 31,000 |
| 2003/12/22 | 173 | 175 | 172 | 172 | 30,000 |
| 2003/12/19 | 172 | 174 | 172 | 174 | 14,000 |
| 2003/12/18 | 175 | 177 | 173 | 173 | 25,000 |
| 2003/12/17 | 174 | 177 | 174 | 174 | 13,000 |
| 2003/12/16 | 174 | 177 | 173 | 174 | 32,000 |
| 2003/12/15 | 174 | 177 | 174 | 176 | 20,000 |
| 2003/12/12 | 174 | 175 | 172 | 175 | 76,000 |
| 2003/12/11 | 177 | 177 | 175 | 175 | 17,000 |
| 2003/12/10 | 174 | 177 | 174 | 174 | 9,000 |
| 2003/12/09 | 177 | 177 | 174 | 176 | 12,000 |
| 2003/12/08 | 178 | 178 | 178 | 178 | 6,000 |
| 2003/12/05 | 178 | 178 | 173 | 178 | 16,000 |
| 2003/12/04 | 177 | 178 | 177 | 178 | 3,000 |
| 2003/12/03 | 173 | 178 | 173 | 178 | 17,000 |
| 2003/12/02 | 180 | 180 | 174 | 175 | 32,000 |
| 2003/12/01 | 172 | 180 | 171 | 180 | 23,000 |
| 2003/11/28 | 180 | 180 | 173 | 173 | 18,000 |
| 2003/11/27 | 176 | 180 | 175 | 180 | 10,000 |
| 2003/11/26 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/11/25 | 176 | 180 | 175 | 180 | 8,000 |
| 2003/11/21 | 174 | 176 | 172 | 172 | 10,000 |
| 2003/11/20 | 174 | 174 | 172 | 174 | 40,000 |
| 2003/11/19 | 168 | 175 | 168 | 174 | 30,000 |
| 2003/11/18 | 175 | 175 | 168 | 168 | 35,000 |
| 2003/11/17 | 180 | 180 | 175 | 176 | 43,000 |
| 2003/11/14 | 185 | 185 | 178 | 183 | 35,000 |
| 2003/11/13 | 180 | 180 | 178 | 180 | 17,000 |
| 2003/11/12 | 179 | 180 | 178 | 178 | 23,000 |
| 2003/11/11 | 185 | 185 | 177 | 180 | 47,000 |
| 2003/11/10 | 192 | 192 | 189 | 189 | 31,000 |
| 2003/11/07 | 179 | 189 | 178 | 189 | 65,000 |
| 2003/11/06 | 182 | 182 | 178 | 179 | 26,000 |
| 2003/11/05 | 180 | 182 | 179 | 182 | 27,000 |
| 2003/11/04 | 180 | 182 | 179 | 180 | 50,000 |
| 2003/10/31 | 181 | 181 | 178 | 179 | 36,000 |
| 2003/10/30 | 182 | 183 | 181 | 181 | 34,000 |
| 2003/10/29 | 182 | 186 | 182 | 182 | 27,000 |
| 2003/10/28 | 183 | 184 | 182 | 184 | 26,000 |
| 2003/10/27 | 185 | 185 | 175 | 180 | 43,000 |
| 2003/10/24 | 193 | 193 | 188 | 188 | 34,000 |
| 2003/10/23 | 200 | 200 | 186 | 186 | 144,000 |
| 2003/10/22 | 192 | 213 | 192 | 205 | 746,000 |
| 2003/10/21 | 192 | 193 | 191 | 191 | 14,000 |
| 2003/10/20 | 195 | 196 | 193 | 193 | 14,000 |
| 2003/10/17 | 190 | 191 | 190 | 190 | 36,000 |
| 2003/10/16 | 194 | 194 | 190 | 190 | 36,000 |
| 2003/10/15 | 194 | 194 | 190 | 191 | 24,000 |
| 2003/10/14 | 190 | 194 | 190 | 194 | 25,000 |
| 2003/10/10 | 187 | 188 | 187 | 187 | 18,000 |
| 2003/10/09 | 188 | 188 | 187 | 187 | 3,000 |
| 2003/10/08 | 189 | 189 | 188 | 189 | 17,000 |
| 2003/10/07 | 192 | 192 | 187 | 187 | 13,000 |
| 2003/10/06 | 189 | 192 | 188 | 191 | 19,000 |
| 2003/10/03 | 189 | 189 | 186 | 188 | 15,000 |
| 2003/10/02 | 188 | 189 | 186 | 189 | 20,000 |
| 2003/10/01 | 186 | 187 | 186 | 187 | 9,000 |
| 2003/09/30 | 190 | 190 | 188 | 188 | 14,000 |
| 2003/09/29 | 188 | 188 | 188 | 188 | 6,000 |
| 2003/09/26 | 184 | 191 | 184 | 189 | 12,000 |
| 2003/09/25 | 189 | 190 | 186 | 186 | 33,000 |
| 2003/09/24 | 193 | 195 | 190 | 190 | 38,000 |
| 2003/09/22 | 195 | 195 | 193 | 195 | 9,000 |
| 2003/09/19 | 199 | 199 | 192 | 193 | 20,000 |
| 2003/09/18 | 197 | 197 | 195 | 195 | 18,000 |
| 2003/09/17 | 199 | 200 | 197 | 197 | 23,000 |
| 2003/09/16 | 197 | 197 | 195 | 196 | 20,000 |
| 2003/09/12 | 198 | 199 | 197 | 197 | 63,000 |
| 2003/09/11 | 193 | 194 | 193 | 193 | 13,000 |
| 2003/09/10 | 197 | 199 | 191 | 194 | 56,000 |
| 2003/09/09 | 199 | 202 | 199 | 200 | 46,000 |
| 2003/09/08 | 197 | 200 | 197 | 200 | 64,000 |
| 2003/09/05 | 198 | 198 | 195 | 196 | 29,000 |
| 2003/09/04 | 195 | 198 | 195 | 197 | 20,000 |
| 2003/09/03 | 196 | 200 | 195 | 195 | 41,000 |
| 2003/09/02 | 196 | 196 | 193 | 193 | 30,000 |
| 2003/09/01 | 199 | 199 | 196 | 196 | 11,000 |
| 2003/08/29 | 193 | 193 | 191 | 191 | 28,000 |
| 2003/08/28 | 197 | 197 | 193 | 193 | 21,000 |
| 2003/08/27 | 196 | 199 | 196 | 198 | 32,000 |
| 2003/08/26 | 198 | 198 | 196 | 196 | 16,000 |
| 2003/08/25 | 193 | 197 | 193 | 197 | 29,000 |
| 2003/08/22 | 199 | 199 | 192 | 192 | 23,000 |
| 2003/08/21 | 198 | 198 | 194 | 194 | 16,000 |
| 2003/08/20 | 200 | 200 | 197 | 199 | 21,000 |
| 2003/08/19 | 192 | 197 | 192 | 197 | 85,000 |
| 2003/08/18 | 188 | 189 | 186 | 188 | 16,000 |
| 2003/08/15 | 184 | 186 | 182 | 183 | 28,000 |
| 2003/08/14 | 182 | 183 | 177 | 183 | 59,000 |
| 2003/08/13 | 182 | 183 | 181 | 181 | 21,000 |
| 2003/08/12 | 185 | 186 | 182 | 183 | 29,000 |
| 2003/08/11 | 189 | 189 | 185 | 185 | 7,000 |
| 2003/08/08 | 187 | 190 | 186 | 187 | 12,000 |
| 2003/08/07 | 190 | 191 | 187 | 187 | 10,000 |
| 2003/08/06 | 188 | 190 | 186 | 190 | 12,000 |
| 2003/08/05 | 191 | 191 | 187 | 187 | 15,000 |
| 2003/08/04 | 191 | 200 | 186 | 194 | 26,000 |
| 2003/08/01 | 191 | 193 | 185 | 190 | 28,000 |
| 2003/07/31 | 194 | 194 | 190 | 193 | 42,000 |
| 2003/07/30 | 195 | 196 | 192 | 196 | 40,000 |
| 2003/07/29 | 195 | 196 | 192 | 192 | 20,000 |
| 2003/07/28 | 190 | 194 | 189 | 194 | 26,000 |
| 2003/07/25 | 190 | 190 | 188 | 189 | 20,000 |
| 2003/07/24 | 189 | 190 | 189 | 189 | 10,000 |
| 2003/07/23 | 189 | 193 | 188 | 189 | 21,000 |
| 2003/07/22 | 188 | 191 | 188 | 188 | 30,000 |
| 2003/07/18 | 187 | 192 | 181 | 189 | 48,000 |
| 2003/07/17 | 197 | 197 | 188 | 188 | 30,000 |
| 2003/07/16 | 205 | 205 | 193 | 194 | 71,000 |
| 2003/07/15 | 206 | 207 | 203 | 203 | 74,000 |
| 2003/07/14 | 198 | 208 | 198 | 202 | 104,000 |
| 2003/07/11 | 206 | 207 | 199 | 203 | 47,000 |
| 2003/07/10 | 200 | 211 | 199 | 207 | 214,000 |
| 2003/07/09 | 200 | 200 | 193 | 198 | 22,000 |
| 2003/07/08 | 205 | 205 | 197 | 201 | 40,000 |
| 2003/07/07 | 196 | 204 | 194 | 203 | 71,000 |
| 2003/07/04 | 191 | 194 | 191 | 194 | 13,000 |
| 2003/07/03 | 204 | 204 | 193 | 194 | 56,000 |
| 2003/07/02 | 210 | 210 | 201 | 201 | 116,000 |
| 2003/07/01 | 194 | 208 | 194 | 207 | 237,000 |
| 2003/06/30 | 195 | 198 | 195 | 195 | 82,000 |
| 2003/06/27 | 188 | 193 | 187 | 190 | 70,000 |
| 2003/06/26 | 186 | 187 | 185 | 186 | 55,000 |
| 2003/06/25 | 186 | 189 | 186 | 189 | 31,000 |
| 2003/06/24 | 193 | 193 | 185 | 185 | 36,000 |
| 2003/06/23 | 194 | 197 | 194 | 194 | 36,000 |
| 2003/06/20 | 188 | 190 | 187 | 190 | 29,000 |
| 2003/06/19 | 192 | 192 | 187 | 190 | 45,000 |
| 2003/06/18 | 199 | 200 | 192 | 193 | 56,000 |
| 2003/06/17 | 202 | 204 | 197 | 197 | 82,000 |
| 2003/06/16 | 207 | 208 | 190 | 200 | 149,000 |
| 2003/06/13 | 211 | 211 | 199 | 207 | 191,000 |
| 2003/06/12 | 203 | 209 | 196 | 208 | 351,000 |
| 2003/06/11 | 203 | 203 | 196 | 202 | 127,000 |
| 2003/06/10 | 187 | 204 | 187 | 204 | 200,000 |
| 2003/06/09 | 175 | 195 | 175 | 195 | 199,000 |
| 2003/06/06 | 179 | 180 | 179 | 180 | 9,000 |
| 2003/06/05 | 179 | 180 | 178 | 180 | 13,000 |
| 2003/06/04 | 173 | 178 | 173 | 178 | 19,000 |
| 2003/06/03 | 177 | 178 | 171 | 178 | 17,000 |
| 2003/06/02 | 181 | 181 | 176 | 176 | 22,000 |
| 2003/05/30 | 182 | 182 | 179 | 180 | 12,000 |
| 2003/05/29 | 182 | 182 | 179 | 179 | 13,000 |
| 2003/05/28 | 182 | 182 | 180 | 182 | 6,000 |
| 2003/05/27 | 177 | 182 | 177 | 181 | 8,000 |
| 2003/05/26 | 182 | 187 | 177 | 177 | 35,000 |
| 2003/05/23 | 177 | 180 | 177 | 180 | 33,000 |
| 2003/05/22 | 168 | 172 | 168 | 172 | 19,000 |
| 2003/05/21 | 174 | 177 | 173 | 177 | 12,000 |
| 2003/05/20 | 168 | 169 | 167 | 169 | 9,000 |
| 2003/05/19 | 173 | 173 | 171 | 173 | 11,000 |
| 2003/05/16 | 175 | 175 | 171 | 171 | 19,000 |
| 2003/05/15 | 178 | 178 | 171 | 175 | 17,000 |
| 2003/05/14 | 176 | 177 | 176 | 177 | 10,000 |
| 2003/05/13 | 175 | 178 | 173 | 176 | 29,000 |
| 2003/05/12 | 172 | 180 | 172 | 175 | 57,000 |
| 2003/05/09 | 164 | 165 | 162 | 165 | 19,000 |
| 2003/05/08 | 162 | 170 | 162 | 169 | 60,000 |
| 2003/05/07 | 164 | 164 | 162 | 164 | 18,000 |
| 2003/05/06 | 164 | 169 | 163 | 169 | 14,000 |
| 2003/05/02 | 154 | 161 | 154 | 161 | 15,000 |
| 2003/05/01 | 158 | 162 | 146 | 154 | 65,000 |
| 2003/04/30 | 158 | 158 | 154 | 158 | 15,000 |
| 2003/04/28 | 159 | 160 | 159 | 160 | 9,000 |
| 2003/04/25 | 163 | 163 | 154 | 159 | 20,000 |
| 2003/04/24 | 160 | 162 | 158 | 158 | 13,000 |
| 2003/04/23 | 163 | 163 | 160 | 160 | 4,000 |
| 2003/04/22 | 167 | 167 | 162 | 163 | 22,000 |
| 2003/04/21 | 167 | 167 | 162 | 166 | 16,000 |
| 2003/04/18 | 161 | 164 | 160 | 163 | 9,000 |
| 2003/04/17 | 161 | 167 | 160 | 161 | 22,000 |
| 2003/04/16 | 161 | 165 | 160 | 162 | 11,000 |
| 2003/04/15 | 156 | 161 | 156 | 160 | 12,000 |
| 2003/04/14 | 161 | 162 | 160 | 160 | 12,000 |
| 2003/04/11 | 167 | 167 | 161 | 161 | 24,000 |
| 2003/04/10 | 165 | 166 | 164 | 164 | 19,000 |
| 2003/04/09 | 166 | 166 | 165 | 165 | 10,000 |
| 2003/04/08 | 165 | 165 | 163 | 163 | 10,000 |
| 2003/04/07 | 166 | 166 | 161 | 164 | 15,000 |
| 2003/04/04 | 163 | 166 | 160 | 166 | 26,000 |
| 2003/04/03 | 164 | 164 | 161 | 163 | 20,000 |
| 2003/04/02 | 156 | 163 | 156 | 163 | 18,000 |
| 2003/04/01 | 156 | 156 | 155 | 155 | 5,000 |
| 2003/03/31 | 165 | 165 | 154 | 156 | 9,000 |
| 2003/03/28 | 158 | 165 | 158 | 165 | 25,000 |
| 2003/03/27 | 163 | 163 | 160 | 163 | 21,000 |
| 2003/03/26 | 157 | 162 | 157 | 162 | 29,000 |
| 2003/03/25 | 150 | 157 | 148 | 157 | 24,000 |
| 2003/03/24 | 153 | 158 | 153 | 155 | 30,000 |
| 2003/03/20 | 149 | 155 | 149 | 155 | 8,000 |
| 2003/03/19 | 150 | 152 | 150 | 150 | 18,000 |
| 2003/03/18 | 155 | 155 | 151 | 151 | 23,000 |
| 2003/03/17 | 150 | 155 | 150 | 155 | 11,000 |
| 2003/03/14 | 158 | 159 | 151 | 155 | 83,000 |
| 2003/03/13 | 150 | 151 | 150 | 151 | 21,000 |
| 2003/03/12 | 147 | 150 | 147 | 150 | 21,000 |
| 2003/03/11 | 149 | 150 | 147 | 149 | 31,000 |
| 2003/03/10 | 146 | 147 | 145 | 147 | 50,000 |
| 2003/03/07 | 158 | 160 | 150 | 150 | 44,000 |
| 2003/03/06 | 163 | 164 | 158 | 162 | 44,000 |
| 2003/03/05 | 160 | 164 | 157 | 161 | 39,000 |
| 2003/03/04 | 166 | 168 | 165 | 165 | 28,000 |
| 2003/03/03 | 168 | 168 | 162 | 164 | 76,000 |
| 2003/02/28 | 158 | 163 | 155 | 156 | 96,000 |
| 2003/02/27 | 151 | 155 | 145 | 153 | 189,000 |
| 2003/02/26 | 172 | 172 | 146 | 151 | 371,000 |
| 2003/02/25 | 175 | 175 | 165 | 168 | 69,000 |
| 2003/02/24 | 185 | 185 | 173 | 175 | 82,000 |
| 2003/02/21 | 188 | 190 | 185 | 186 | 53,000 |
| 2003/02/20 | 194 | 194 | 188 | 189 | 60,000 |
| 2003/02/19 | 190 | 195 | 187 | 195 | 98,000 |
| 2003/02/18 | 185 | 186 | 180 | 186 | 45,000 |
| 2003/02/17 | 184 | 184 | 182 | 184 | 53,000 |
| 2003/02/14 | 189 | 189 | 183 | 183 | 78,000 |
| 2003/02/13 | 190 | 191 | 183 | 189 | 92,000 |
| 2003/02/12 | 190 | 193 | 187 | 190 | 70,000 |
| 2003/02/10 | 187 | 194 | 175 | 188 | 207,000 |
| 2003/02/07 | 209 | 212 | 195 | 195 | 664,000 |
| 2003/02/06 | 199 | 206 | 197 | 205 | 305,000 |
| 2003/02/05 | 193 | 203 | 192 | 202 | 264,000 |
| 2003/02/04 | 189 | 198 | 184 | 198 | 305,000 |
| 2003/02/03 | 178 | 189 | 176 | 187 | 175,000 |
| 2003/01/31 | 177 | 181 | 173 | 181 | 150,000 |
| 2003/01/30 | 181 | 185 | 173 | 185 | 84,000 |
| 2003/01/29 | 192 | 192 | 181 | 185 | 263,000 |
| 2003/01/28 | 180 | 195 | 179 | 195 | 325,000 |
| 2003/01/27 | 175 | 180 | 174 | 180 | 45,000 |
| 2003/01/24 | 167 | 182 | 167 | 182 | 163,000 |
| 2003/01/23 | 167 | 167 | 164 | 167 | 34,000 |
| 2003/01/22 | 167 | 170 | 162 | 167 | 51,000 |
| 2003/01/21 | 153 | 167 | 153 | 161 | 58,000 |
| 2003/01/20 | 152 | 156 | 150 | 151 | 31,000 |
| 2003/01/17 | 148 | 152 | 148 | 149 | 30,000 |
| 2003/01/16 | 149 | 149 | 148 | 148 | 4,000 |
| 2003/01/15 | 146 | 149 | 146 | 149 | 22,000 |
| 2003/01/14 | 147 | 147 | 143 | 146 | 7,000 |
| 2003/01/10 | 142 | 143 | 142 | 143 | 6,000 |
| 2003/01/09 | 145 | 145 | 141 | 142 | 8,000 |
| 2003/01/08 | 148 | 148 | 145 | 145 | 4,000 |
| 2003/01/07 | 149 | 149 | 148 | 149 | 6,000 |
| 2003/01/06 | 141 | 145 | 141 | 145 | 5,000 |