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 |
|---|---|---|---|---|---|
| 2006/12/29 | 290 | 291 | 290 | 291 | 13,000 |
| 2006/12/28 | 291 | 292 | 289 | 290 | 23,000 |
| 2006/12/27 | 288 | 292 | 288 | 289 | 40,000 |
| 2006/12/26 | 292 | 292 | 280 | 288 | 109,000 |
| 2006/12/25 | 295 | 296 | 292 | 292 | 24,000 |
| 2006/12/22 | 292 | 300 | 292 | 295 | 20,000 |
| 2006/12/21 | 293 | 294 | 292 | 292 | 36,000 |
| 2006/12/20 | 292 | 295 | 292 | 294 | 36,000 |
| 2006/12/19 | 295 | 295 | 293 | 295 | 26,000 |
| 2006/12/18 | 297 | 298 | 295 | 296 | 16,000 |
| 2006/12/15 | 300 | 300 | 296 | 296 | 31,000 |
| 2006/12/14 | 298 | 300 | 297 | 298 | 39,000 |
| 2006/12/13 | 299 | 299 | 296 | 297 | 21,000 |
| 2006/12/12 | 299 | 299 | 295 | 295 | 51,000 |
| 2006/12/11 | 296 | 301 | 296 | 300 | 45,000 |
| 2006/12/08 | 294 | 303 | 294 | 295 | 70,000 |
| 2006/12/07 | 292 | 294 | 291 | 294 | 30,000 |
| 2006/12/06 | 291 | 293 | 290 | 292 | 40,000 |
| 2006/12/05 | 295 | 295 | 292 | 293 | 18,000 |
| 2006/12/04 | 298 | 300 | 297 | 299 | 10,000 |
| 2006/12/01 | 292 | 298 | 292 | 298 | 27,000 |
| 2006/11/30 | 293 | 297 | 293 | 297 | 25,000 |
| 2006/11/29 | 291 | 297 | 291 | 297 | 8,000 |
| 2006/11/28 | 287 | 290 | 286 | 288 | 16,000 |
| 2006/11/27 | 282 | 292 | 282 | 286 | 9,000 |
| 2006/11/24 | 286 | 286 | 281 | 281 | 6,000 |
| 2006/11/22 | 279 | 285 | 278 | 285 | 23,000 |
| 2006/11/21 | 281 | 285 | 279 | 279 | 19,000 |
| 2006/11/20 | 294 | 294 | 281 | 281 | 21,000 |
| 2006/11/17 | 300 | 300 | 293 | 295 | 7,000 |
| 2006/11/16 | 300 | 300 | 293 | 295 | 31,000 |
| 2006/11/15 | 297 | 301 | 296 | 298 | 14,000 |
| 2006/11/14 | 300 | 300 | 298 | 298 | 7,000 |
| 2006/11/13 | 299 | 299 | 289 | 290 | 10,000 |
| 2006/11/10 | 304 | 304 | 301 | 302 | 16,000 |
| 2006/11/09 | 306 | 306 | 300 | 304 | 19,000 |
| 2006/11/08 | 307 | 308 | 307 | 308 | 12,000 |
| 2006/11/07 | 309 | 310 | 309 | 309 | 5,000 |
| 2006/11/06 | 310 | 310 | 306 | 308 | 5,000 |
| 2006/11/02 | 308 | 310 | 307 | 310 | 6,000 |
| 2006/11/01 | 313 | 313 | 309 | 310 | 12,000 |
| 2006/10/31 | 313 | 317 | 313 | 313 | 25,000 |
| 2006/10/30 | 315 | 318 | 310 | 313 | 41,000 |
| 2006/10/27 | 323 | 323 | 318 | 318 | 19,000 |
| 2006/10/26 | 322 | 324 | 321 | 321 | 8,000 |
| 2006/10/25 | 323 | 326 | 321 | 325 | 10,000 |
| 2006/10/24 | 328 | 328 | 323 | 323 | 12,000 |
| 2006/10/23 | 323 | 324 | 319 | 319 | 5,000 |
| 2006/10/20 | 317 | 321 | 317 | 320 | 19,000 |
| 2006/10/19 | 323 | 323 | 317 | 319 | 13,000 |
| 2006/10/18 | 319 | 319 | 316 | 316 | 4,000 |
| 2006/10/17 | 320 | 323 | 315 | 319 | 10,000 |
| 2006/10/16 | 319 | 320 | 316 | 320 | 9,000 |
| 2006/10/13 | 314 | 315 | 313 | 313 | 15,000 |
| 2006/10/12 | 313 | 313 | 306 | 313 | 10,000 |
| 2006/10/11 | 319 | 322 | 314 | 314 | 36,000 |
| 2006/10/10 | 322 | 325 | 320 | 325 | 3,000 |
| 2006/10/06 | 324 | 326 | 323 | 325 | 9,000 |
| 2006/10/05 | 323 | 328 | 323 | 328 | 5,000 |
| 2006/10/04 | 332 | 333 | 326 | 326 | 27,000 |
| 2006/10/03 | 333 | 333 | 330 | 332 | 6,000 |
| 2006/10/02 | 334 | 334 | 330 | 332 | 15,000 |
| 2006/09/29 | 335 | 335 | 329 | 334 | 12,000 |
| 2006/09/28 | 324 | 328 | 324 | 327 | 10,000 |
| 2006/09/27 | 316 | 323 | 316 | 323 | 10,000 |
| 2006/09/26 | 323 | 323 | 317 | 317 | 9,000 |
| 2006/09/25 | 316 | 323 | 316 | 323 | 14,000 |
| 2006/09/22 | 319 | 323 | 319 | 319 | 11,000 |
| 2006/09/21 | 323 | 323 | 319 | 322 | 13,000 |
| 2006/09/20 | 321 | 321 | 321 | 321 | 5,000 |
| 2006/09/19 | 324 | 324 | 320 | 320 | 5,000 |
| 2006/09/15 | 316 | 319 | 305 | 318 | 24,000 |
| 2006/09/14 | 325 | 325 | 320 | 321 | 8,000 |
| 2006/09/13 | 325 | 330 | 317 | 325 | 27,000 |
| 2006/09/12 | 329 | 329 | 324 | 324 | 10,000 |
| 2006/09/11 | 336 | 336 | 329 | 329 | 25,000 |
| 2006/09/08 | 326 | 334 | 326 | 331 | 59,000 |
| 2006/09/07 | 339 | 339 | 333 | 335 | 17,000 |
| 2006/09/06 | 344 | 344 | 338 | 339 | 14,000 |
| 2006/09/05 | 345 | 345 | 341 | 343 | 16,000 |
| 2006/09/04 | 350 | 350 | 345 | 347 | 22,000 |
| 2006/09/01 | 341 | 345 | 340 | 345 | 11,000 |
| 2006/08/31 | 338 | 347 | 338 | 343 | 32,000 |
| 2006/08/30 | 337 | 341 | 337 | 341 | 21,000 |
| 2006/08/29 | 343 | 343 | 342 | 342 | 4,000 |
| 2006/08/28 | 343 | 343 | 338 | 338 | 7,000 |
| 2006/08/25 | 341 | 345 | 341 | 343 | 16,000 |
| 2006/08/24 | 342 | 342 | 341 | 341 | 8,000 |
| 2006/08/23 | 342 | 342 | 340 | 342 | 8,000 |
| 2006/08/22 | 338 | 342 | 338 | 341 | 15,000 |
| 2006/08/21 | 342 | 342 | 336 | 341 | 9,000 |
| 2006/08/18 | 344 | 344 | 339 | 341 | 17,000 |
| 2006/08/17 | 340 | 344 | 340 | 340 | 24,000 |
| 2006/08/16 | 339 | 341 | 334 | 341 | 13,000 |
| 2006/08/15 | 335 | 340 | 333 | 339 | 26,000 |
| 2006/08/14 | 343 | 343 | 335 | 339 | 8,000 |
| 2006/08/11 | 340 | 341 | 339 | 339 | 7,000 |
| 2006/08/10 | 325 | 345 | 325 | 340 | 53,000 |
| 2006/08/09 | 312 | 320 | 311 | 320 | 25,000 |
| 2006/08/08 | 311 | 320 | 311 | 316 | 19,000 |
| 2006/08/07 | 312 | 313 | 310 | 310 | 12,000 |
| 2006/08/04 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/08/03 | 310 | 315 | 310 | 315 | 14,000 |
| 2006/08/02 | 315 | 315 | 311 | 311 | 8,000 |
| 2006/08/01 | 312 | 312 | 311 | 311 | 3,000 |
| 2006/07/31 | 311 | 315 | 311 | 311 | 14,000 |
| 2006/07/28 | 305 | 312 | 304 | 310 | 16,000 |
| 2006/07/27 | 296 | 305 | 295 | 304 | 23,000 |
| 2006/07/26 | 303 | 303 | 294 | 297 | 18,000 |
| 2006/07/25 | 303 | 307 | 303 | 304 | 13,000 |
| 2006/07/24 | 301 | 303 | 301 | 301 | 12,000 |
| 2006/07/21 | 310 | 314 | 310 | 311 | 17,000 |
| 2006/07/20 | 301 | 320 | 301 | 310 | 49,000 |
| 2006/07/19 | 297 | 297 | 290 | 295 | 22,000 |
| 2006/07/18 | 307 | 307 | 298 | 298 | 7,000 |
| 2006/07/14 | 314 | 314 | 307 | 307 | 11,000 |
| 2006/07/13 | 317 | 317 | 315 | 315 | 10,000 |
| 2006/07/12 | 325 | 325 | 319 | 319 | 12,000 |
| 2006/07/11 | 323 | 327 | 323 | 325 | 15,000 |
| 2006/07/10 | 322 | 328 | 317 | 323 | 39,000 |
| 2006/07/07 | 340 | 342 | 331 | 331 | 21,000 |
| 2006/07/06 | 339 | 340 | 333 | 334 | 7,000 |
| 2006/07/05 | 333 | 337 | 333 | 334 | 13,000 |
| 2006/07/04 | 339 | 339 | 332 | 337 | 5,000 |
| 2006/07/03 | 337 | 337 | 332 | 333 | 12,000 |
| 2006/06/30 | 329 | 333 | 326 | 330 | 22,000 |
| 2006/06/29 | 322 | 326 | 322 | 324 | 15,000 |
| 2006/06/28 | 325 | 329 | 325 | 326 | 12,000 |
| 2006/06/27 | 328 | 330 | 328 | 329 | 9,000 |
| 2006/06/26 | 333 | 333 | 328 | 328 | 12,000 |
| 2006/06/23 | 328 | 328 | 322 | 325 | 18,000 |
| 2006/06/22 | 323 | 327 | 323 | 326 | 12,000 |
| 2006/06/21 | 326 | 330 | 319 | 319 | 17,000 |
| 2006/06/20 | 320 | 328 | 320 | 324 | 18,000 |
| 2006/06/19 | 318 | 320 | 318 | 320 | 24,000 |
| 2006/06/16 | 320 | 321 | 317 | 317 | 20,000 |
| 2006/06/15 | 310 | 316 | 310 | 311 | 10,000 |
| 2006/06/14 | 296 | 309 | 296 | 309 | 23,000 |
| 2006/06/13 | 310 | 312 | 303 | 304 | 37,000 |
| 2006/06/12 | 298 | 307 | 298 | 307 | 23,000 |
| 2006/06/09 | 297 | 310 | 295 | 303 | 81,000 |
| 2006/06/08 | 323 | 323 | 312 | 312 | 45,000 |
| 2006/06/07 | 325 | 327 | 325 | 325 | 19,000 |
| 2006/06/06 | 331 | 331 | 325 | 327 | 37,000 |
| 2006/06/05 | 340 | 340 | 335 | 340 | 16,000 |
| 2006/06/02 | 340 | 344 | 334 | 344 | 22,000 |
| 2006/06/01 | 349 | 349 | 335 | 341 | 48,000 |
| 2006/05/31 | 359 | 359 | 340 | 349 | 58,000 |
| 2006/05/30 | 364 | 364 | 358 | 361 | 23,000 |
| 2006/05/29 | 370 | 370 | 364 | 366 | 19,000 |
| 2006/05/26 | 366 | 370 | 364 | 369 | 15,000 |
| 2006/05/25 | 366 | 366 | 361 | 364 | 19,000 |
| 2006/05/24 | 368 | 370 | 360 | 362 | 29,000 |
| 2006/05/23 | 373 | 373 | 368 | 368 | 17,000 |
| 2006/05/22 | 377 | 378 | 372 | 373 | 12,000 |
| 2006/05/19 | 373 | 375 | 368 | 375 | 16,000 |
| 2006/05/18 | 370 | 373 | 365 | 373 | 28,000 |
| 2006/05/17 | 376 | 379 | 369 | 372 | 22,000 |
| 2006/05/16 | 390 | 390 | 378 | 378 | 61,000 |
| 2006/05/15 | 389 | 393 | 382 | 385 | 34,000 |
| 2006/05/12 | 390 | 394 | 386 | 389 | 42,000 |
| 2006/05/11 | 395 | 397 | 392 | 394 | 28,000 |
| 2006/05/10 | 402 | 405 | 400 | 400 | 30,000 |
| 2006/05/09 | 405 | 408 | 402 | 406 | 38,000 |
| 2006/05/08 | 405 | 406 | 402 | 402 | 24,000 |
| 2006/05/02 | 402 | 404 | 401 | 404 | 36,000 |
| 2006/05/01 | 406 | 406 | 402 | 402 | 17,000 |
| 2006/04/28 | 411 | 411 | 401 | 404 | 33,000 |
| 2006/04/27 | 422 | 423 | 411 | 413 | 152,000 |
| 2006/04/26 | 405 | 418 | 404 | 418 | 54,000 |
| 2006/04/25 | 401 | 404 | 401 | 403 | 28,000 |
| 2006/04/24 | 408 | 412 | 403 | 406 | 68,000 |
| 2006/04/21 | 408 | 409 | 403 | 408 | 44,000 |
| 2006/04/20 | 409 | 410 | 408 | 408 | 34,000 |
| 2006/04/19 | 413 | 414 | 410 | 411 | 36,000 |
| 2006/04/18 | 408 | 412 | 408 | 412 | 16,000 |
| 2006/04/17 | 416 | 420 | 410 | 410 | 49,000 |
| 2006/04/14 | 413 | 416 | 412 | 412 | 12,000 |
| 2006/04/13 | 414 | 418 | 412 | 412 | 33,000 |
| 2006/04/12 | 420 | 420 | 413 | 415 | 49,000 |
| 2006/04/11 | 417 | 425 | 413 | 420 | 112,000 |
| 2006/04/10 | 413 | 416 | 410 | 416 | 41,000 |
| 2006/04/07 | 412 | 416 | 410 | 412 | 43,000 |
| 2006/04/06 | 408 | 415 | 408 | 414 | 53,000 |
| 2006/04/05 | 420 | 420 | 407 | 410 | 116,000 |
| 2006/04/04 | 420 | 422 | 419 | 420 | 43,000 |
| 2006/04/03 | 414 | 426 | 413 | 423 | 78,000 |
| 2006/03/31 | 412 | 418 | 412 | 414 | 31,000 |
| 2006/03/30 | 414 | 419 | 412 | 412 | 47,000 |
| 2006/03/29 | 404 | 413 | 404 | 413 | 81,000 |
| 2006/03/28 | 411 | 412 | 405 | 408 | 21,000 |
| 2006/03/27 | 408 | 410 | 407 | 409 | 25,000 |
| 2006/03/24 | 405 | 406 | 405 | 406 | 13,000 |
| 2006/03/23 | 411 | 411 | 405 | 405 | 19,000 |
| 2006/03/22 | 410 | 410 | 406 | 409 | 26,000 |
| 2006/03/20 | 412 | 414 | 399 | 408 | 166,000 |
| 2006/03/17 | 406 | 409 | 403 | 409 | 24,000 |
| 2006/03/16 | 405 | 410 | 404 | 405 | 25,000 |
| 2006/03/15 | 408 | 410 | 401 | 403 | 46,000 |
| 2006/03/14 | 414 | 414 | 407 | 409 | 67,000 |
| 2006/03/13 | 418 | 424 | 413 | 414 | 40,000 |
| 2006/03/10 | 406 | 417 | 405 | 416 | 90,000 |
| 2006/03/09 | 394 | 405 | 394 | 403 | 31,000 |
| 2006/03/08 | 394 | 395 | 388 | 394 | 37,000 |
| 2006/03/07 | 405 | 406 | 400 | 403 | 23,000 |
| 2006/03/06 | 403 | 405 | 398 | 405 | 19,000 |
| 2006/03/03 | 405 | 406 | 400 | 401 | 27,000 |
| 2006/03/02 | 411 | 416 | 408 | 408 | 26,000 |
| 2006/03/01 | 415 | 416 | 409 | 409 | 51,000 |
| 2006/02/28 | 421 | 421 | 413 | 415 | 41,000 |
| 2006/02/27 | 418 | 421 | 415 | 421 | 56,000 |
| 2006/02/24 | 414 | 414 | 411 | 412 | 18,000 |
| 2006/02/23 | 411 | 418 | 411 | 414 | 43,000 |
| 2006/02/22 | 401 | 406 | 398 | 404 | 70,000 |
| 2006/02/21 | 375 | 403 | 375 | 403 | 65,000 |
| 2006/02/20 | 403 | 403 | 383 | 384 | 77,000 |
| 2006/02/17 | 412 | 416 | 402 | 402 | 54,000 |
| 2006/02/16 | 413 | 417 | 413 | 413 | 19,000 |
| 2006/02/15 | 421 | 422 | 413 | 413 | 40,000 |
| 2006/02/14 | 413 | 420 | 401 | 419 | 44,000 |
| 2006/02/13 | 420 | 424 | 413 | 414 | 58,000 |
| 2006/02/10 | 435 | 440 | 422 | 429 | 42,000 |
| 2006/02/09 | 438 | 441 | 436 | 437 | 37,000 |
| 2006/02/08 | 446 | 447 | 437 | 437 | 54,000 |
| 2006/02/07 | 443 | 447 | 442 | 443 | 45,000 |
| 2006/02/06 | 442 | 448 | 440 | 443 | 78,000 |
| 2006/02/03 | 442 | 442 | 437 | 440 | 59,000 |
| 2006/02/02 | 442 | 448 | 440 | 441 | 48,000 |
| 2006/02/01 | 454 | 458 | 442 | 442 | 113,000 |
| 2006/01/31 | 452 | 460 | 450 | 454 | 109,000 |
| 2006/01/30 | 449 | 452 | 446 | 448 | 66,000 |
| 2006/01/27 | 437 | 444 | 437 | 442 | 78,000 |
| 2006/01/26 | 436 | 437 | 431 | 437 | 37,000 |
| 2006/01/25 | 429 | 437 | 429 | 434 | 65,000 |
| 2006/01/24 | 419 | 435 | 419 | 434 | 85,000 |
| 2006/01/23 | 420 | 426 | 412 | 424 | 89,000 |
| 2006/01/20 | 442 | 442 | 425 | 425 | 391,000 |
| 2006/01/19 | 408 | 425 | 408 | 417 | 132,000 |
| 2006/01/18 | 425 | 425 | 398 | 412 | 136,000 |
| 2006/01/17 | 436 | 441 | 435 | 435 | 112,000 |
| 2006/01/16 | 439 | 445 | 433 | 444 | 86,000 |
| 2006/01/13 | 447 | 447 | 440 | 442 | 83,000 |
| 2006/01/12 | 429 | 447 | 429 | 447 | 231,000 |
| 2006/01/11 | 437 | 437 | 426 | 432 | 109,000 |
| 2006/01/10 | 436 | 437 | 427 | 437 | 208,000 |
| 2006/01/06 | 408 | 428 | 407 | 421 | 204,000 |
| 2006/01/05 | 406 | 408 | 405 | 408 | 59,000 |
| 2006/01/04 | 406 | 407 | 404 | 405 | 20,000 |