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 |
---|---|---|---|---|---|
2004/12/30 | 239 | 241 | 237 | 237 | 36,000 |
2004/12/29 | 246 | 246 | 239 | 241 | 42,000 |
2004/12/28 | 244 | 246 | 243 | 246 | 70,000 |
2004/12/27 | 244 | 247 | 238 | 244 | 50,000 |
2004/12/24 | 242 | 247 | 240 | 246 | 200,000 |
2004/12/22 | 239 | 245 | 238 | 241 | 315,000 |
2004/12/21 | 223 | 250 | 223 | 237 | 677,000 |
2004/12/20 | 215 | 224 | 211 | 221 | 131,000 |
2004/12/17 | 212 | 214 | 210 | 214 | 27,000 |
2004/12/16 | 213 | 213 | 211 | 212 | 15,000 |
2004/12/15 | 214 | 218 | 213 | 213 | 45,000 |
2004/12/14 | 211 | 215 | 211 | 215 | 61,000 |
2004/12/13 | 209 | 213 | 208 | 210 | 54,000 |
2004/12/10 | 206 | 213 | 206 | 212 | 46,000 |
2004/12/09 | 214 | 214 | 208 | 208 | 24,000 |
2004/12/08 | 210 | 217 | 210 | 212 | 20,000 |
2004/12/07 | 215 | 218 | 212 | 212 | 24,000 |
2004/12/06 | 214 | 214 | 213 | 214 | 4,000 |
2004/12/03 | 214 | 214 | 210 | 212 | 18,000 |
2004/12/02 | 212 | 212 | 208 | 212 | 25,000 |
2004/12/01 | 213 | 213 | 211 | 212 | 19,000 |
2004/11/30 | 216 | 216 | 208 | 211 | 23,000 |
2004/11/29 | 214 | 215 | 214 | 215 | 2,000 |
2004/11/26 | 219 | 219 | 214 | 214 | 32,000 |
2004/11/25 | 216 | 216 | 215 | 216 | 7,000 |
2004/11/24 | 218 | 218 | 217 | 217 | 4,000 |
2004/11/22 | 220 | 220 | 218 | 218 | 14,000 |
2004/11/19 | 224 | 224 | 220 | 220 | 10,000 |
2004/11/18 | 220 | 224 | 220 | 221 | 13,000 |
2004/11/17 | 220 | 222 | 220 | 221 | 7,000 |
2004/11/16 | 227 | 227 | 222 | 222 | 9,000 |
2004/11/15 | 220 | 227 | 220 | 224 | 32,000 |
2004/11/12 | 218 | 221 | 216 | 219 | 31,000 |
2004/11/11 | 217 | 220 | 217 | 218 | 22,000 |
2004/11/10 | 215 | 216 | 215 | 216 | 7,000 |
2004/11/09 | 217 | 218 | 216 | 218 | 12,000 |
2004/11/08 | 221 | 223 | 215 | 215 | 29,000 |
2004/11/05 | 213 | 215 | 213 | 215 | 11,000 |
2004/11/04 | 212 | 216 | 212 | 213 | 34,000 |
2004/11/02 | 206 | 208 | 206 | 207 | 26,000 |
2004/11/01 | 205 | 207 | 202 | 205 | 15,000 |
2004/10/29 | 203 | 206 | 203 | 206 | 13,000 |
2004/10/28 | 206 | 207 | 206 | 207 | 8,000 |
2004/10/27 | 209 | 209 | 201 | 204 | 38,000 |
2004/10/26 | 206 | 212 | 206 | 208 | 45,000 |
2004/10/25 | 205 | 206 | 204 | 205 | 46,000 |
2004/10/22 | 212 | 212 | 208 | 209 | 43,000 |
2004/10/21 | 213 | 216 | 212 | 212 | 65,000 |
2004/10/20 | 221 | 221 | 215 | 217 | 43,000 |
2004/10/19 | 224 | 224 | 221 | 223 | 14,000 |
2004/10/18 | 222 | 223 | 219 | 219 | 17,000 |
2004/10/15 | 220 | 220 | 215 | 220 | 13,000 |
2004/10/14 | 228 | 228 | 221 | 221 | 36,000 |
2004/10/13 | 223 | 229 | 223 | 227 | 30,000 |
2004/10/12 | 227 | 227 | 223 | 223 | 19,000 |
2004/10/08 | 224 | 227 | 224 | 226 | 22,000 |
2004/10/07 | 231 | 232 | 228 | 229 | 40,000 |
2004/10/06 | 224 | 230 | 224 | 228 | 39,000 |
2004/10/05 | 229 | 229 | 224 | 225 | 25,000 |
2004/10/04 | 223 | 227 | 222 | 222 | 54,000 |
2004/10/01 | 212 | 212 | 210 | 210 | 29,000 |
2004/09/30 | 212 | 213 | 208 | 211 | 42,000 |
2004/09/29 | 211 | 214 | 209 | 209 | 9,000 |
2004/09/28 | 210 | 212 | 208 | 211 | 14,000 |
2004/09/27 | 215 | 215 | 204 | 208 | 34,000 |
2004/09/24 | 213 | 215 | 209 | 214 | 32,000 |
2004/09/22 | 218 | 220 | 209 | 214 | 55,000 |
2004/09/21 | 220 | 220 | 220 | 220 | 10,000 |
2004/09/17 | 221 | 222 | 219 | 220 | 22,000 |
2004/09/16 | 224 | 228 | 223 | 225 | 25,000 |
2004/09/15 | 228 | 228 | 224 | 224 | 18,000 |
2004/09/14 | 230 | 230 | 228 | 228 | 21,000 |
2004/09/13 | 228 | 228 | 228 | 228 | 6,000 |
2004/09/10 | 229 | 231 | 228 | 228 | 81,000 |
2004/09/09 | 231 | 231 | 228 | 229 | 16,000 |
2004/09/08 | 232 | 233 | 232 | 233 | 11,000 |
2004/09/07 | 235 | 235 | 232 | 232 | 21,000 |
2004/09/06 | 228 | 236 | 228 | 236 | 33,000 |
2004/09/03 | 228 | 228 | 226 | 226 | 20,000 |
2004/09/02 | 229 | 229 | 225 | 225 | 34,000 |
2004/09/01 | 227 | 228 | 227 | 228 | 14,000 |
2004/08/31 | 226 | 227 | 226 | 226 | 8,000 |
2004/08/30 | 226 | 228 | 226 | 228 | 3,000 |
2004/08/27 | 226 | 227 | 226 | 226 | 12,000 |
2004/08/26 | 228 | 228 | 226 | 227 | 11,000 |
2004/08/25 | 229 | 230 | 224 | 227 | 16,000 |
2004/08/24 | 227 | 229 | 227 | 229 | 14,000 |
2004/08/23 | 224 | 227 | 224 | 226 | 9,000 |
2004/08/20 | 224 | 229 | 221 | 226 | 37,000 |
2004/08/19 | 228 | 229 | 226 | 229 | 13,000 |
2004/08/18 | 228 | 228 | 224 | 226 | 15,000 |
2004/08/17 | 228 | 228 | 225 | 227 | 6,000 |
2004/08/16 | 229 | 229 | 228 | 228 | 8,000 |
2004/08/13 | 232 | 232 | 227 | 228 | 24,000 |
2004/08/12 | 232 | 232 | 230 | 230 | 11,000 |
2004/08/11 | 227 | 234 | 227 | 234 | 11,000 |
2004/08/10 | 222 | 225 | 222 | 225 | 4,000 |
2004/08/09 | 224 | 227 | 220 | 224 | 23,000 |
2004/08/06 | 231 | 231 | 230 | 231 | 9,000 |
2004/08/05 | 232 | 233 | 232 | 233 | 9,000 |
2004/08/04 | 234 | 235 | 223 | 232 | 30,000 |
2004/08/03 | 239 | 239 | 237 | 239 | 16,000 |
2004/08/02 | 237 | 238 | 236 | 238 | 8,000 |
2004/07/30 | 235 | 237 | 233 | 237 | 26,000 |
2004/07/29 | 236 | 240 | 234 | 236 | 11,000 |
2004/07/28 | 237 | 239 | 236 | 239 | 27,000 |
2004/07/27 | 235 | 235 | 234 | 234 | 8,000 |
2004/07/26 | 235 | 235 | 235 | 235 | 13,000 |
2004/07/23 | 238 | 238 | 235 | 235 | 8,000 |
2004/07/22 | 238 | 238 | 232 | 237 | 12,000 |
2004/07/21 | 240 | 240 | 232 | 238 | 21,000 |
2004/07/20 | 234 | 236 | 232 | 235 | 15,000 |
2004/07/16 | 232 | 239 | 232 | 239 | 15,000 |
2004/07/15 | 237 | 238 | 236 | 238 | 17,000 |
2004/07/14 | 239 | 244 | 239 | 241 | 26,000 |
2004/07/13 | 239 | 240 | 238 | 238 | 15,000 |
2004/07/12 | 238 | 245 | 235 | 245 | 25,000 |
2004/07/09 | 243 | 243 | 236 | 237 | 18,000 |
2004/07/08 | 236 | 240 | 235 | 238 | 68,000 |
2004/07/07 | 237 | 238 | 236 | 236 | 6,000 |
2004/07/06 | 236 | 243 | 236 | 240 | 17,000 |
2004/07/05 | 239 | 241 | 236 | 237 | 16,000 |
2004/07/02 | 246 | 246 | 235 | 242 | 34,000 |
2004/07/01 | 244 | 246 | 244 | 246 | 18,000 |
2004/06/30 | 249 | 253 | 248 | 250 | 36,000 |
2004/06/29 | 245 | 249 | 245 | 249 | 19,000 |
2004/06/28 | 246 | 246 | 241 | 246 | 19,000 |
2004/06/25 | 246 | 249 | 243 | 246 | 11,000 |
2004/06/24 | 244 | 244 | 244 | 244 | 15,000 |
2004/06/23 | 240 | 249 | 240 | 244 | 66,000 |
2004/06/22 | 236 | 243 | 236 | 243 | 49,000 |
2004/06/21 | 231 | 237 | 231 | 235 | 18,000 |
2004/06/18 | 234 | 235 | 230 | 230 | 31,000 |
2004/06/17 | 233 | 233 | 230 | 232 | 19,000 |
2004/06/16 | 227 | 232 | 224 | 232 | 66,000 |
2004/06/15 | 230 | 230 | 226 | 226 | 24,000 |
2004/06/14 | 230 | 230 | 228 | 228 | 15,000 |
2004/06/11 | 230 | 232 | 229 | 230 | 86,000 |
2004/06/10 | 229 | 230 | 227 | 230 | 16,000 |
2004/06/09 | 225 | 227 | 225 | 225 | 12,000 |
2004/06/08 | 228 | 228 | 223 | 223 | 19,000 |
2004/06/07 | 225 | 227 | 225 | 226 | 33,000 |
2004/06/04 | 221 | 223 | 221 | 223 | 17,000 |
2004/06/03 | 229 | 229 | 221 | 221 | 33,000 |
2004/06/02 | 223 | 226 | 221 | 225 | 38,000 |
2004/06/01 | 231 | 231 | 226 | 228 | 27,000 |
2004/05/31 | 228 | 228 | 225 | 226 | 11,000 |
2004/05/28 | 228 | 229 | 225 | 226 | 29,000 |
2004/05/27 | 226 | 228 | 226 | 228 | 11,000 |
2004/05/26 | 228 | 228 | 225 | 226 | 6,000 |
2004/05/25 | 218 | 220 | 218 | 220 | 7,000 |
2004/05/24 | 229 | 233 | 223 | 228 | 18,000 |
2004/05/21 | 223 | 229 | 223 | 228 | 48,000 |
2004/05/20 | 230 | 231 | 226 | 226 | 20,000 |
2004/05/19 | 223 | 234 | 221 | 234 | 34,000 |
2004/05/18 | 220 | 226 | 212 | 226 | 40,000 |
2004/05/17 | 222 | 226 | 216 | 221 | 20,000 |
2004/05/14 | 235 | 235 | 224 | 232 | 36,000 |
2004/05/13 | 236 | 241 | 228 | 236 | 75,000 |
2004/05/12 | 230 | 236 | 230 | 236 | 65,000 |
2004/05/11 | 226 | 230 | 225 | 227 | 31,000 |
2004/05/10 | 252 | 252 | 228 | 229 | 50,000 |
2004/05/07 | 241 | 254 | 241 | 254 | 59,000 |
2004/05/06 | 260 | 260 | 244 | 251 | 79,000 |
2004/04/30 | 254 | 255 | 250 | 255 | 36,000 |
2004/04/28 | 256 | 257 | 249 | 255 | 71,000 |
2004/04/27 | 255 | 256 | 250 | 253 | 45,000 |
2004/04/26 | 261 | 262 | 257 | 258 | 116,000 |
2004/04/23 | 255 | 268 | 254 | 255 | 368,000 |
2004/04/22 | 248 | 251 | 245 | 251 | 163,000 |
2004/04/21 | 243 | 248 | 242 | 247 | 47,000 |
2004/04/20 | 245 | 248 | 245 | 248 | 38,000 |
2004/04/19 | 246 | 246 | 241 | 245 | 15,000 |
2004/04/16 | 246 | 246 | 244 | 245 | 10,000 |
2004/04/15 | 247 | 248 | 245 | 246 | 40,000 |
2004/04/14 | 247 | 248 | 243 | 248 | 51,000 |
2004/04/13 | 242 | 252 | 242 | 251 | 81,000 |
2004/04/12 | 237 | 242 | 236 | 242 | 21,000 |
2004/04/09 | 239 | 240 | 235 | 240 | 27,000 |
2004/04/08 | 245 | 246 | 242 | 245 | 62,000 |
2004/04/07 | 242 | 245 | 242 | 243 | 42,000 |
2004/04/06 | 240 | 241 | 238 | 241 | 24,000 |
2004/04/05 | 240 | 242 | 238 | 241 | 63,000 |
2004/04/02 | 246 | 246 | 231 | 240 | 43,000 |
2004/04/01 | 250 | 250 | 246 | 247 | 66,000 |
2004/03/31 | 242 | 247 | 242 | 247 | 28,000 |
2004/03/30 | 246 | 247 | 242 | 247 | 16,000 |
2004/03/29 | 250 | 252 | 245 | 249 | 39,000 |
2004/03/26 | 247 | 250 | 244 | 249 | 54,000 |
2004/03/25 | 248 | 248 | 244 | 248 | 58,000 |
2004/03/24 | 243 | 252 | 240 | 243 | 216,000 |
2004/03/23 | 235 | 243 | 234 | 240 | 72,000 |
2004/03/22 | 235 | 235 | 232 | 233 | 37,000 |
2004/03/19 | 235 | 240 | 230 | 230 | 67,000 |
2004/03/18 | 242 | 243 | 239 | 240 | 65,000 |
2004/03/17 | 240 | 242 | 239 | 240 | 59,000 |
2004/03/16 | 245 | 245 | 243 | 243 | 43,000 |
2004/03/15 | 240 | 249 | 239 | 245 | 139,000 |
2004/03/12 | 243 | 243 | 238 | 239 | 98,000 |
2004/03/11 | 235 | 245 | 235 | 244 | 66,000 |
2004/03/10 | 237 | 243 | 232 | 239 | 77,000 |
2004/03/09 | 237 | 238 | 235 | 235 | 61,000 |
2004/03/08 | 235 | 243 | 235 | 240 | 86,000 |
2004/03/05 | 236 | 236 | 230 | 235 | 76,000 |
2004/03/04 | 232 | 235 | 230 | 233 | 90,000 |
2004/03/03 | 225 | 232 | 224 | 232 | 55,000 |
2004/03/02 | 230 | 230 | 224 | 226 | 92,000 |
2004/03/01 | 220 | 227 | 220 | 227 | 126,000 |
2004/02/27 | 217 | 220 | 215 | 220 | 43,000 |
2004/02/26 | 214 | 217 | 214 | 216 | 28,000 |
2004/02/25 | 212 | 215 | 211 | 212 | 30,000 |
2004/02/24 | 212 | 216 | 212 | 213 | 55,000 |
2004/02/23 | 215 | 220 | 215 | 216 | 43,000 |
2004/02/20 | 216 | 223 | 215 | 215 | 128,000 |
2004/02/19 | 210 | 217 | 206 | 217 | 58,000 |
2004/02/18 | 215 | 215 | 207 | 210 | 59,000 |
2004/02/17 | 213 | 217 | 205 | 213 | 263,000 |
2004/02/16 | 207 | 214 | 205 | 209 | 153,000 |
2004/02/13 | 200 | 207 | 199 | 205 | 81,000 |
2004/02/12 | 204 | 205 | 200 | 201 | 80,000 |
2004/02/10 | 201 | 201 | 197 | 200 | 49,000 |
2004/02/09 | 201 | 205 | 201 | 201 | 70,000 |
2004/02/06 | 195 | 198 | 194 | 198 | 77,000 |
2004/02/05 | 190 | 195 | 190 | 195 | 38,000 |
2004/02/04 | 195 | 195 | 193 | 195 | 35,000 |
2004/02/03 | 195 | 195 | 191 | 193 | 62,000 |
2004/02/02 | 190 | 193 | 190 | 193 | 13,000 |
2004/01/30 | 193 | 193 | 189 | 189 | 8,000 |
2004/01/29 | 194 | 194 | 189 | 191 | 31,000 |
2004/01/28 | 192 | 195 | 192 | 194 | 53,000 |
2004/01/27 | 192 | 192 | 189 | 189 | 33,000 |
2004/01/26 | 193 | 193 | 190 | 192 | 16,000 |
2004/01/23 | 196 | 196 | 190 | 190 | 18,000 |
2004/01/22 | 190 | 192 | 190 | 192 | 11,000 |
2004/01/21 | 190 | 195 | 189 | 190 | 15,000 |
2004/01/20 | 191 | 191 | 190 | 190 | 8,000 |
2004/01/19 | 191 | 194 | 190 | 190 | 16,000 |
2004/01/16 | 192 | 195 | 190 | 191 | 20,000 |
2004/01/15 | 198 | 198 | 192 | 192 | 17,000 |
2004/01/14 | 193 | 200 | 193 | 198 | 50,000 |
2004/01/13 | 194 | 196 | 190 | 193 | 33,000 |
2004/01/09 | 187 | 193 | 187 | 190 | 41,000 |
2004/01/08 | 189 | 190 | 185 | 185 | 44,000 |
2004/01/07 | 186 | 187 | 184 | 185 | 31,000 |
2004/01/06 | 185 | 185 | 182 | 184 | 21,000 |
2004/01/05 | 184 | 184 | 181 | 181 | 19,000 |