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 |
|---|---|---|---|---|---|
| 2005/12/30 | 410 | 410 | 401 | 401 | 24,000 |
| 2005/12/29 | 413 | 413 | 406 | 406 | 46,000 |
| 2005/12/28 | 410 | 410 | 405 | 410 | 41,000 |
| 2005/12/27 | 410 | 410 | 402 | 408 | 80,000 |
| 2005/12/26 | 406 | 409 | 403 | 407 | 90,000 |
| 2005/12/22 | 411 | 413 | 405 | 406 | 35,000 |
| 2005/12/21 | 413 | 414 | 405 | 410 | 85,000 |
| 2005/12/20 | 405 | 410 | 403 | 410 | 105,000 |
| 2005/12/19 | 401 | 406 | 401 | 403 | 67,000 |
| 2005/12/16 | 403 | 407 | 403 | 406 | 37,000 |
| 2005/12/15 | 405 | 411 | 402 | 407 | 92,000 |
| 2005/12/14 | 418 | 419 | 408 | 410 | 120,000 |
| 2005/12/13 | 408 | 415 | 407 | 411 | 129,000 |
| 2005/12/12 | 404 | 411 | 401 | 408 | 114,000 |
| 2005/12/09 | 401 | 403 | 395 | 403 | 96,000 |
| 2005/12/08 | 404 | 405 | 401 | 402 | 59,000 |
| 2005/12/07 | 405 | 405 | 403 | 404 | 79,000 |
| 2005/12/06 | 406 | 406 | 403 | 405 | 89,000 |
| 2005/12/05 | 407 | 407 | 404 | 405 | 66,000 |
| 2005/12/02 | 406 | 406 | 402 | 404 | 107,000 |
| 2005/12/01 | 405 | 407 | 403 | 406 | 57,000 |
| 2005/11/30 | 406 | 406 | 403 | 406 | 65,000 |
| 2005/11/29 | 403 | 407 | 402 | 405 | 141,000 |
| 2005/11/28 | 401 | 405 | 401 | 404 | 82,000 |
| 2005/11/25 | 403 | 405 | 400 | 402 | 75,000 |
| 2005/11/24 | 409 | 409 | 401 | 404 | 113,000 |
| 2005/11/22 | 400 | 405 | 398 | 401 | 169,000 |
| 2005/11/21 | 399 | 400 | 393 | 395 | 208,000 |
| 2005/11/18 | 385 | 385 | 381 | 384 | 46,000 |
| 2005/11/17 | 378 | 380 | 376 | 380 | 59,000 |
| 2005/11/16 | 378 | 381 | 377 | 379 | 46,000 |
| 2005/11/15 | 383 | 383 | 378 | 380 | 31,000 |
| 2005/11/14 | 384 | 384 | 381 | 382 | 55,000 |
| 2005/11/11 | 380 | 381 | 374 | 380 | 88,000 |
| 2005/11/10 | 388 | 388 | 375 | 375 | 96,000 |
| 2005/11/09 | 393 | 393 | 384 | 385 | 71,000 |
| 2005/11/08 | 396 | 397 | 390 | 393 | 57,000 |
| 2005/11/07 | 397 | 398 | 395 | 396 | 68,000 |
| 2005/11/04 | 398 | 398 | 392 | 395 | 93,000 |
| 2005/11/02 | 405 | 405 | 395 | 396 | 147,000 |
| 2005/11/01 | 399 | 405 | 396 | 405 | 87,000 |
| 2005/10/31 | 399 | 404 | 388 | 393 | 226,000 |
| 2005/10/28 | 387 | 390 | 383 | 387 | 89,000 |
| 2005/10/27 | 386 | 390 | 384 | 390 | 60,000 |
| 2005/10/26 | 376 | 387 | 375 | 386 | 120,000 |
| 2005/10/25 | 369 | 377 | 368 | 372 | 106,000 |
| 2005/10/24 | 366 | 367 | 366 | 366 | 36,000 |
| 2005/10/21 | 369 | 369 | 363 | 366 | 57,000 |
| 2005/10/20 | 367 | 369 | 363 | 368 | 54,000 |
| 2005/10/19 | 372 | 372 | 365 | 368 | 77,000 |
| 2005/10/18 | 377 | 378 | 371 | 375 | 63,000 |
| 2005/10/17 | 383 | 384 | 376 | 376 | 82,000 |
| 2005/10/14 | 380 | 384 | 375 | 381 | 111,000 |
| 2005/10/13 | 388 | 388 | 376 | 382 | 74,000 |
| 2005/10/12 | 392 | 395 | 383 | 386 | 147,000 |
| 2005/10/11 | 379 | 385 | 370 | 384 | 163,000 |
| 2005/10/07 | 375 | 376 | 369 | 374 | 83,000 |
| 2005/10/06 | 378 | 384 | 372 | 376 | 209,000 |
| 2005/10/05 | 385 | 387 | 378 | 387 | 210,000 |
| 2005/10/04 | 388 | 392 | 385 | 387 | 252,000 |
| 2005/10/03 | 396 | 398 | 387 | 394 | 323,000 |
| 2005/09/30 | 410 | 414 | 391 | 402 | 470,000 |
| 2005/09/29 | 420 | 427 | 403 | 415 | 2,339,000 |
| 2005/09/28 | 378 | 432 | 378 | 415 | 5,847,000 |
| 2005/09/27 | 352 | 354 | 349 | 353 | 28,000 |
| 2005/09/26 | 350 | 354 | 347 | 354 | 80,000 |
| 2005/09/22 | 349 | 352 | 346 | 351 | 54,000 |
| 2005/09/21 | 355 | 355 | 351 | 351 | 51,000 |
| 2005/09/20 | 352 | 354 | 349 | 351 | 64,000 |
| 2005/09/16 | 349 | 352 | 344 | 351 | 94,000 |
| 2005/09/15 | 352 | 352 | 346 | 348 | 56,000 |
| 2005/09/14 | 351 | 351 | 348 | 351 | 53,000 |
| 2005/09/13 | 350 | 351 | 347 | 350 | 41,000 |
| 2005/09/12 | 355 | 355 | 347 | 349 | 70,000 |
| 2005/09/09 | 345 | 355 | 333 | 350 | 158,000 |
| 2005/09/08 | 351 | 351 | 345 | 346 | 58,000 |
| 2005/09/07 | 354 | 357 | 348 | 353 | 105,000 |
| 2005/09/06 | 358 | 360 | 354 | 354 | 91,000 |
| 2005/09/05 | 363 | 363 | 356 | 362 | 161,000 |
| 2005/09/02 | 358 | 369 | 356 | 362 | 338,000 |
| 2005/09/01 | 351 | 365 | 351 | 355 | 231,000 |
| 2005/08/31 | 355 | 355 | 348 | 352 | 94,000 |
| 2005/08/30 | 357 | 357 | 352 | 354 | 59,000 |
| 2005/08/29 | 357 | 357 | 353 | 355 | 169,000 |
| 2005/08/26 | 346 | 359 | 345 | 358 | 289,000 |
| 2005/08/25 | 345 | 346 | 344 | 345 | 36,000 |
| 2005/08/24 | 345 | 348 | 345 | 345 | 27,000 |
| 2005/08/23 | 348 | 348 | 345 | 345 | 48,000 |
| 2005/08/22 | 340 | 347 | 340 | 346 | 24,000 |
| 2005/08/19 | 342 | 346 | 342 | 342 | 41,000 |
| 2005/08/18 | 350 | 350 | 344 | 344 | 30,000 |
| 2005/08/17 | 350 | 350 | 346 | 346 | 34,000 |
| 2005/08/16 | 350 | 350 | 343 | 348 | 67,000 |
| 2005/08/15 | 349 | 354 | 346 | 349 | 102,000 |
| 2005/08/12 | 351 | 355 | 350 | 351 | 94,000 |
| 2005/08/11 | 341 | 360 | 341 | 352 | 497,000 |
| 2005/08/10 | 339 | 341 | 337 | 341 | 87,000 |
| 2005/08/09 | 328 | 342 | 326 | 336 | 89,000 |
| 2005/08/08 | 329 | 329 | 317 | 326 | 97,000 |
| 2005/08/05 | 335 | 337 | 330 | 330 | 72,000 |
| 2005/08/04 | 335 | 337 | 330 | 337 | 157,000 |
| 2005/08/03 | 345 | 346 | 339 | 339 | 110,000 |
| 2005/08/02 | 348 | 348 | 341 | 343 | 148,000 |
| 2005/08/01 | 342 | 348 | 342 | 346 | 151,000 |
| 2005/07/29 | 345 | 348 | 340 | 341 | 196,000 |
| 2005/07/28 | 348 | 353 | 344 | 349 | 318,000 |
| 2005/07/27 | 346 | 349 | 343 | 348 | 322,000 |
| 2005/07/26 | 328 | 349 | 325 | 349 | 790,000 |
| 2005/07/25 | 328 | 328 | 325 | 327 | 66,000 |
| 2005/07/22 | 327 | 330 | 324 | 329 | 86,000 |
| 2005/07/21 | 336 | 337 | 328 | 330 | 172,000 |
| 2005/07/20 | 320 | 341 | 316 | 332 | 462,000 |
| 2005/07/19 | 322 | 322 | 318 | 318 | 26,000 |
| 2005/07/15 | 323 | 324 | 319 | 322 | 87,000 |
| 2005/07/14 | 325 | 327 | 323 | 324 | 34,000 |
| 2005/07/13 | 324 | 325 | 323 | 324 | 27,000 |
| 2005/07/12 | 323 | 323 | 316 | 322 | 53,000 |
| 2005/07/11 | 322 | 325 | 320 | 322 | 47,000 |
| 2005/07/08 | 321 | 324 | 319 | 323 | 74,000 |
| 2005/07/07 | 313 | 332 | 312 | 328 | 127,000 |
| 2005/07/06 | 313 | 314 | 311 | 314 | 20,000 |
| 2005/07/05 | 313 | 316 | 310 | 315 | 63,000 |
| 2005/07/04 | 312 | 315 | 308 | 314 | 60,000 |
| 2005/07/01 | 305 | 311 | 303 | 310 | 53,000 |
| 2005/06/30 | 311 | 311 | 305 | 307 | 51,000 |
| 2005/06/29 | 308 | 312 | 308 | 312 | 54,000 |
| 2005/06/28 | 309 | 311 | 308 | 310 | 32,000 |
| 2005/06/27 | 308 | 313 | 304 | 311 | 55,000 |
| 2005/06/24 | 311 | 315 | 307 | 313 | 56,000 |
| 2005/06/23 | 312 | 314 | 311 | 313 | 40,000 |
| 2005/06/22 | 314 | 314 | 305 | 310 | 86,000 |
| 2005/06/21 | 306 | 313 | 306 | 313 | 64,000 |
| 2005/06/20 | 305 | 305 | 301 | 301 | 45,000 |
| 2005/06/17 | 300 | 304 | 299 | 303 | 39,000 |
| 2005/06/16 | 300 | 301 | 296 | 297 | 39,000 |
| 2005/06/15 | 300 | 302 | 297 | 301 | 31,000 |
| 2005/06/14 | 298 | 298 | 296 | 297 | 23,000 |
| 2005/06/13 | 294 | 298 | 294 | 296 | 37,000 |
| 2005/06/10 | 293 | 296 | 293 | 294 | 70,000 |
| 2005/06/09 | 294 | 294 | 288 | 288 | 92,000 |
| 2005/06/08 | 288 | 294 | 288 | 293 | 42,000 |
| 2005/06/07 | 291 | 292 | 290 | 291 | 24,000 |
| 2005/06/06 | 288 | 291 | 288 | 290 | 35,000 |
| 2005/06/03 | 293 | 293 | 287 | 288 | 86,000 |
| 2005/06/02 | 299 | 299 | 292 | 295 | 44,000 |
| 2005/06/01 | 291 | 297 | 291 | 295 | 25,000 |
| 2005/05/31 | 288 | 290 | 286 | 289 | 43,000 |
| 2005/05/30 | 286 | 288 | 285 | 288 | 19,000 |
| 2005/05/27 | 281 | 284 | 278 | 283 | 22,000 |
| 2005/05/26 | 281 | 286 | 279 | 286 | 61,000 |
| 2005/05/25 | 295 | 295 | 285 | 286 | 45,000 |
| 2005/05/24 | 298 | 298 | 293 | 296 | 37,000 |
| 2005/05/23 | 293 | 294 | 292 | 293 | 69,000 |
| 2005/05/20 | 296 | 296 | 292 | 292 | 30,000 |
| 2005/05/19 | 290 | 296 | 290 | 295 | 36,000 |
| 2005/05/18 | 291 | 292 | 282 | 285 | 55,000 |
| 2005/05/17 | 294 | 295 | 285 | 288 | 109,000 |
| 2005/05/16 | 298 | 300 | 294 | 294 | 27,000 |
| 2005/05/13 | 301 | 303 | 297 | 302 | 61,000 |
| 2005/05/12 | 310 | 310 | 305 | 306 | 83,000 |
| 2005/05/11 | 304 | 309 | 301 | 308 | 149,000 |
| 2005/05/10 | 310 | 312 | 306 | 311 | 74,000 |
| 2005/05/09 | 307 | 308 | 303 | 308 | 47,000 |
| 2005/05/06 | 300 | 305 | 296 | 305 | 61,000 |
| 2005/05/02 | 292 | 298 | 292 | 297 | 40,000 |
| 2005/04/28 | 302 | 302 | 296 | 297 | 63,000 |
| 2005/04/27 | 294 | 303 | 293 | 302 | 138,000 |
| 2005/04/26 | 292 | 297 | 292 | 294 | 60,000 |
| 2005/04/25 | 289 | 298 | 289 | 291 | 79,000 |
| 2005/04/22 | 290 | 300 | 290 | 294 | 112,000 |
| 2005/04/21 | 295 | 295 | 277 | 282 | 164,000 |
| 2005/04/20 | 295 | 299 | 293 | 298 | 45,000 |
| 2005/04/19 | 290 | 296 | 290 | 293 | 61,000 |
| 2005/04/18 | 295 | 295 | 286 | 288 | 132,000 |
| 2005/04/15 | 301 | 302 | 295 | 300 | 94,000 |
| 2005/04/14 | 307 | 309 | 302 | 305 | 88,000 |
| 2005/04/13 | 314 | 314 | 306 | 312 | 58,000 |
| 2005/04/12 | 310 | 315 | 310 | 314 | 54,000 |
| 2005/04/11 | 320 | 320 | 311 | 315 | 117,000 |
| 2005/04/08 | 324 | 324 | 318 | 324 | 62,000 |
| 2005/04/07 | 326 | 326 | 314 | 324 | 75,000 |
| 2005/04/06 | 321 | 329 | 319 | 329 | 170,000 |
| 2005/04/05 | 314 | 322 | 313 | 318 | 128,000 |
| 2005/04/04 | 309 | 324 | 308 | 313 | 123,000 |
| 2005/04/01 | 308 | 312 | 306 | 310 | 137,000 |
| 2005/03/31 | 294 | 314 | 294 | 313 | 207,000 |
| 2005/03/30 | 321 | 321 | 292 | 294 | 424,000 |
| 2005/03/29 | 324 | 332 | 323 | 323 | 169,000 |
| 2005/03/28 | 326 | 330 | 323 | 327 | 80,000 |
| 2005/03/25 | 341 | 341 | 328 | 331 | 174,000 |
| 2005/03/24 | 333 | 337 | 331 | 336 | 163,000 |
| 2005/03/23 | 339 | 339 | 331 | 333 | 225,000 |
| 2005/03/22 | 345 | 345 | 336 | 337 | 220,000 |
| 2005/03/18 | 341 | 346 | 337 | 340 | 269,000 |
| 2005/03/17 | 346 | 348 | 338 | 343 | 454,000 |
| 2005/03/16 | 343 | 363 | 341 | 350 | 3,090,000 |
| 2005/03/15 | 340 | 340 | 331 | 332 | 482,000 |
| 2005/03/14 | 340 | 347 | 337 | 342 | 757,000 |
| 2005/03/11 | 343 | 343 | 336 | 338 | 340,000 |
| 2005/03/10 | 337 | 348 | 334 | 340 | 659,000 |
| 2005/03/09 | 335 | 344 | 335 | 337 | 567,000 |
| 2005/03/08 | 339 | 345 | 336 | 339 | 849,000 |
| 2005/03/07 | 339 | 362 | 337 | 343 | 5,129,000 |
| 2005/03/04 | 284 | 362 | 284 | 344 | 18,323,000 |
| 2005/03/03 | 280 | 287 | 280 | 283 | 151,000 |
| 2005/03/02 | 285 | 285 | 281 | 283 | 56,000 |
| 2005/03/01 | 279 | 282 | 274 | 282 | 105,000 |
| 2005/02/28 | 280 | 280 | 277 | 279 | 98,000 |
| 2005/02/25 | 274 | 280 | 273 | 276 | 146,000 |
| 2005/02/24 | 273 | 274 | 270 | 272 | 42,000 |
| 2005/02/23 | 270 | 274 | 269 | 274 | 41,000 |
| 2005/02/22 | 273 | 275 | 270 | 271 | 62,000 |
| 2005/02/21 | 272 | 274 | 269 | 273 | 71,000 |
| 2005/02/18 | 274 | 274 | 270 | 271 | 55,000 |
| 2005/02/17 | 267 | 275 | 264 | 274 | 78,000 |
| 2005/02/16 | 272 | 272 | 267 | 268 | 30,000 |
| 2005/02/15 | 271 | 273 | 271 | 272 | 19,000 |
| 2005/02/14 | 272 | 272 | 268 | 271 | 58,000 |
| 2005/02/10 | 270 | 271 | 268 | 269 | 58,000 |
| 2005/02/09 | 267 | 275 | 267 | 275 | 79,000 |
| 2005/02/08 | 275 | 275 | 268 | 271 | 92,000 |
| 2005/02/07 | 276 | 278 | 274 | 276 | 156,000 |
| 2005/02/04 | 268 | 278 | 266 | 275 | 267,000 |
| 2005/02/03 | 269 | 271 | 265 | 268 | 201,000 |
| 2005/02/02 | 260 | 268 | 256 | 268 | 290,000 |
| 2005/02/01 | 260 | 263 | 255 | 257 | 131,000 |
| 2005/01/31 | 264 | 267 | 255 | 260 | 503,000 |
| 2005/01/28 | 241 | 270 | 241 | 260 | 693,000 |
| 2005/01/27 | 242 | 242 | 240 | 241 | 14,000 |
| 2005/01/26 | 241 | 241 | 238 | 241 | 37,000 |
| 2005/01/25 | 240 | 241 | 239 | 241 | 22,000 |
| 2005/01/24 | 238 | 242 | 238 | 239 | 25,000 |
| 2005/01/21 | 239 | 239 | 237 | 238 | 13,000 |
| 2005/01/20 | 239 | 239 | 236 | 237 | 28,000 |
| 2005/01/19 | 242 | 242 | 239 | 241 | 29,000 |
| 2005/01/18 | 243 | 245 | 242 | 242 | 36,000 |
| 2005/01/17 | 241 | 243 | 240 | 241 | 31,000 |
| 2005/01/14 | 241 | 241 | 237 | 241 | 27,000 |
| 2005/01/13 | 238 | 242 | 238 | 241 | 69,000 |
| 2005/01/12 | 245 | 245 | 240 | 242 | 51,000 |
| 2005/01/11 | 241 | 246 | 241 | 246 | 45,000 |
| 2005/01/07 | 244 | 245 | 240 | 245 | 63,000 |
| 2005/01/06 | 239 | 242 | 237 | 242 | 36,000 |
| 2005/01/05 | 241 | 243 | 239 | 240 | 29,000 |
| 2005/01/04 | 236 | 241 | 236 | 240 | 19,000 |