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 |
---|---|---|---|---|---|
2007/12/28 | 238 | 238 | 236 | 237 | 24,000 |
2007/12/27 | 238 | 241 | 238 | 239 | 28,000 |
2007/12/26 | 237 | 238 | 236 | 237 | 59,000 |
2007/12/25 | 230 | 250 | 230 | 237 | 101,000 |
2007/12/21 | 228 | 230 | 225 | 228 | 93,000 |
2007/12/20 | 235 | 235 | 230 | 231 | 47,000 |
2007/12/19 | 236 | 237 | 234 | 235 | 40,000 |
2007/12/18 | 233 | 237 | 232 | 236 | 45,000 |
2007/12/17 | 243 | 243 | 235 | 235 | 65,000 |
2007/12/14 | 239 | 241 | 238 | 239 | 109,000 |
2007/12/13 | 242 | 244 | 240 | 240 | 41,000 |
2007/12/12 | 238 | 245 | 238 | 244 | 36,000 |
2007/12/11 | 245 | 246 | 243 | 243 | 25,000 |
2007/12/10 | 240 | 246 | 240 | 243 | 49,000 |
2007/12/07 | 239 | 244 | 239 | 244 | 76,000 |
2007/12/06 | 242 | 243 | 237 | 240 | 44,000 |
2007/12/05 | 240 | 243 | 232 | 238 | 83,000 |
2007/12/04 | 244 | 246 | 240 | 243 | 104,000 |
2007/12/03 | 247 | 249 | 241 | 244 | 99,000 |
2007/11/30 | 237 | 242 | 235 | 242 | 82,000 |
2007/11/29 | 238 | 241 | 235 | 237 | 95,000 |
2007/11/28 | 230 | 235 | 227 | 233 | 106,000 |
2007/11/27 | 226 | 229 | 223 | 227 | 100,000 |
2007/11/26 | 226 | 228 | 223 | 228 | 48,000 |
2007/11/22 | 223 | 228 | 218 | 226 | 133,000 |
2007/11/21 | 229 | 231 | 225 | 226 | 115,000 |
2007/11/20 | 230 | 230 | 216 | 226 | 185,000 |
2007/11/19 | 235 | 237 | 231 | 232 | 71,000 |
2007/11/16 | 239 | 240 | 232 | 235 | 94,000 |
2007/11/15 | 237 | 240 | 235 | 237 | 85,000 |
2007/11/14 | 237 | 245 | 234 | 234 | 106,000 |
2007/11/13 | 231 | 245 | 231 | 232 | 104,000 |
2007/11/12 | 236 | 242 | 232 | 235 | 148,000 |
2007/11/09 | 236 | 237 | 230 | 235 | 151,000 |
2007/11/08 | 237 | 239 | 234 | 237 | 77,000 |
2007/11/07 | 252 | 252 | 240 | 242 | 164,000 |
2007/11/06 | 250 | 253 | 250 | 251 | 84,000 |
2007/11/05 | 255 | 255 | 251 | 251 | 104,000 |
2007/11/02 | 249 | 254 | 246 | 251 | 116,000 |
2007/11/01 | 256 | 256 | 252 | 254 | 152,000 |
2007/10/31 | 239 | 252 | 230 | 252 | 393,000 |
2007/10/30 | 243 | 244 | 234 | 240 | 455,000 |
2007/10/29 | 264 | 264 | 239 | 242 | 513,000 |
2007/10/26 | 262 | 264 | 259 | 262 | 26,000 |
2007/10/25 | 271 | 273 | 260 | 260 | 77,000 |
2007/10/24 | 276 | 276 | 271 | 271 | 14,000 |
2007/10/23 | 280 | 280 | 270 | 273 | 32,000 |
2007/10/22 | 268 | 273 | 267 | 271 | 18,000 |
2007/10/19 | 276 | 278 | 276 | 278 | 8,000 |
2007/10/18 | 277 | 282 | 276 | 281 | 28,000 |
2007/10/17 | 285 | 285 | 275 | 278 | 27,000 |
2007/10/16 | 290 | 290 | 284 | 285 | 19,000 |
2007/10/15 | 294 | 297 | 289 | 290 | 31,000 |
2007/10/12 | 292 | 295 | 292 | 292 | 22,000 |
2007/10/11 | 297 | 297 | 291 | 297 | 83,000 |
2007/10/10 | 298 | 298 | 291 | 292 | 26,000 |
2007/10/09 | 295 | 296 | 294 | 294 | 16,000 |
2007/10/05 | 289 | 294 | 289 | 292 | 16,000 |
2007/10/04 | 291 | 291 | 290 | 290 | 8,000 |
2007/10/03 | 295 | 296 | 290 | 294 | 27,000 |
2007/10/02 | 289 | 295 | 289 | 295 | 20,000 |
2007/10/01 | 290 | 292 | 286 | 288 | 36,000 |
2007/09/28 | 278 | 281 | 278 | 280 | 18,000 |
2007/09/27 | 275 | 277 | 272 | 277 | 23,000 |
2007/09/26 | 268 | 273 | 268 | 272 | 25,000 |
2007/09/25 | 263 | 270 | 263 | 268 | 19,000 |
2007/09/21 | 265 | 267 | 263 | 267 | 19,000 |
2007/09/20 | 269 | 270 | 265 | 266 | 25,000 |
2007/09/19 | 265 | 270 | 265 | 270 | 22,000 |
2007/09/18 | 270 | 270 | 267 | 267 | 28,000 |
2007/09/14 | 265 | 275 | 265 | 270 | 63,000 |
2007/09/13 | 271 | 271 | 264 | 266 | 51,000 |
2007/09/12 | 273 | 274 | 271 | 271 | 11,000 |
2007/09/11 | 270 | 273 | 267 | 272 | 17,000 |
2007/09/10 | 268 | 273 | 268 | 272 | 15,000 |
2007/09/07 | 272 | 273 | 267 | 273 | 31,000 |
2007/09/06 | 274 | 274 | 270 | 274 | 21,000 |
2007/09/05 | 279 | 279 | 277 | 277 | 9,000 |
2007/09/04 | 279 | 281 | 279 | 279 | 6,000 |
2007/09/03 | 285 | 286 | 275 | 279 | 49,000 |
2007/08/31 | 277 | 280 | 274 | 280 | 23,000 |
2007/08/30 | 278 | 278 | 273 | 276 | 24,000 |
2007/08/29 | 276 | 281 | 273 | 277 | 34,000 |
2007/08/28 | 283 | 287 | 283 | 284 | 11,000 |
2007/08/27 | 287 | 291 | 286 | 286 | 12,000 |
2007/08/24 | 294 | 298 | 287 | 289 | 22,000 |
2007/08/23 | 276 | 294 | 272 | 294 | 35,000 |
2007/08/22 | 278 | 279 | 271 | 276 | 30,000 |
2007/08/21 | 272 | 275 | 270 | 275 | 34,000 |
2007/08/20 | 288 | 288 | 273 | 273 | 42,000 |
2007/08/17 | 284 | 284 | 273 | 273 | 29,000 |
2007/08/16 | 276 | 280 | 276 | 279 | 31,000 |
2007/08/15 | 292 | 292 | 286 | 286 | 38,000 |
2007/08/14 | 294 | 294 | 292 | 293 | 8,000 |
2007/08/13 | 298 | 298 | 295 | 296 | 26,000 |
2007/08/10 | 300 | 301 | 294 | 294 | 35,000 |
2007/08/09 | 304 | 306 | 302 | 304 | 28,000 |
2007/08/08 | 305 | 307 | 302 | 304 | 48,000 |
2007/08/07 | 305 | 309 | 304 | 305 | 18,000 |
2007/08/06 | 305 | 305 | 301 | 305 | 18,000 |
2007/08/03 | 309 | 314 | 305 | 305 | 25,000 |
2007/08/02 | 312 | 312 | 303 | 307 | 44,000 |
2007/08/01 | 315 | 315 | 304 | 307 | 32,000 |
2007/07/31 | 313 | 314 | 308 | 308 | 26,000 |
2007/07/30 | 304 | 310 | 304 | 310 | 17,000 |
2007/07/27 | 296 | 305 | 296 | 303 | 84,000 |
2007/07/26 | 316 | 316 | 311 | 311 | 11,000 |
2007/07/25 | 310 | 315 | 310 | 315 | 36,000 |
2007/07/24 | 319 | 319 | 316 | 318 | 9,000 |
2007/07/23 | 314 | 317 | 311 | 315 | 55,000 |
2007/07/20 | 335 | 335 | 319 | 319 | 110,000 |
2007/07/19 | 335 | 335 | 330 | 332 | 37,000 |
2007/07/18 | 337 | 337 | 331 | 331 | 9,000 |
2007/07/17 | 336 | 336 | 334 | 334 | 17,000 |
2007/07/13 | 337 | 338 | 335 | 337 | 29,000 |
2007/07/12 | 341 | 341 | 336 | 337 | 41,000 |
2007/07/11 | 337 | 338 | 336 | 337 | 14,000 |
2007/07/10 | 338 | 341 | 337 | 338 | 32,000 |
2007/07/09 | 341 | 341 | 339 | 339 | 53,000 |
2007/07/06 | 343 | 345 | 340 | 340 | 14,000 |
2007/07/05 | 346 | 346 | 344 | 344 | 11,000 |
2007/07/04 | 345 | 345 | 341 | 341 | 22,000 |
2007/07/03 | 347 | 347 | 343 | 343 | 26,000 |
2007/07/02 | 348 | 350 | 343 | 346 | 33,000 |
2007/06/29 | 341 | 344 | 339 | 343 | 28,000 |
2007/06/28 | 338 | 339 | 338 | 339 | 9,000 |
2007/06/27 | 340 | 340 | 337 | 337 | 16,000 |
2007/06/26 | 341 | 341 | 338 | 340 | 16,000 |
2007/06/25 | 340 | 341 | 340 | 341 | 24,000 |
2007/06/22 | 349 | 349 | 345 | 345 | 10,000 |
2007/06/21 | 344 | 349 | 343 | 349 | 31,000 |
2007/06/20 | 350 | 353 | 345 | 345 | 46,000 |
2007/06/19 | 357 | 357 | 345 | 348 | 34,000 |
2007/06/18 | 352 | 355 | 350 | 354 | 35,000 |
2007/06/15 | 351 | 356 | 348 | 352 | 31,000 |
2007/06/14 | 353 | 353 | 348 | 350 | 47,000 |
2007/06/13 | 347 | 348 | 341 | 348 | 77,000 |
2007/06/12 | 354 | 365 | 351 | 352 | 161,000 |
2007/06/11 | 350 | 353 | 349 | 352 | 74,000 |
2007/06/08 | 343 | 348 | 342 | 344 | 61,000 |
2007/06/07 | 343 | 348 | 343 | 346 | 70,000 |
2007/06/06 | 340 | 343 | 340 | 342 | 69,000 |
2007/06/05 | 337 | 339 | 336 | 339 | 43,000 |
2007/06/04 | 336 | 338 | 336 | 338 | 35,000 |
2007/06/01 | 335 | 337 | 333 | 336 | 63,000 |
2007/05/31 | 330 | 332 | 330 | 331 | 12,000 |
2007/05/30 | 332 | 334 | 330 | 331 | 43,000 |
2007/05/29 | 330 | 330 | 326 | 329 | 29,000 |
2007/05/28 | 328 | 328 | 324 | 326 | 26,000 |
2007/05/25 | 332 | 333 | 328 | 330 | 55,000 |
2007/05/24 | 331 | 331 | 328 | 329 | 10,000 |
2007/05/23 | 326 | 331 | 326 | 331 | 31,000 |
2007/05/22 | 320 | 323 | 319 | 323 | 21,000 |
2007/05/21 | 322 | 323 | 319 | 320 | 26,000 |
2007/05/18 | 326 | 326 | 320 | 323 | 51,000 |
2007/05/17 | 325 | 328 | 323 | 325 | 30,000 |
2007/05/16 | 327 | 328 | 324 | 326 | 51,000 |
2007/05/15 | 333 | 333 | 327 | 328 | 48,000 |
2007/05/14 | 333 | 333 | 330 | 330 | 34,000 |
2007/05/11 | 335 | 335 | 328 | 328 | 51,000 |
2007/05/10 | 337 | 337 | 334 | 334 | 28,000 |
2007/05/09 | 339 | 339 | 334 | 336 | 49,000 |
2007/05/08 | 339 | 340 | 337 | 338 | 49,000 |
2007/05/07 | 333 | 343 | 332 | 337 | 74,000 |
2007/05/02 | 330 | 334 | 330 | 331 | 57,000 |
2007/05/01 | 328 | 330 | 326 | 330 | 49,000 |
2007/04/27 | 326 | 329 | 326 | 327 | 83,000 |
2007/04/26 | 329 | 330 | 323 | 325 | 360,000 |
2007/04/25 | 313 | 336 | 306 | 330 | 429,000 |
2007/04/24 | 310 | 310 | 306 | 309 | 32,000 |
2007/04/23 | 310 | 310 | 306 | 306 | 9,000 |
2007/04/20 | 303 | 307 | 303 | 306 | 27,000 |
2007/04/19 | 311 | 311 | 306 | 308 | 24,000 |
2007/04/18 | 308 | 311 | 308 | 309 | 20,000 |
2007/04/17 | 313 | 313 | 308 | 308 | 33,000 |
2007/04/16 | 311 | 314 | 310 | 310 | 19,000 |
2007/04/13 | 313 | 315 | 310 | 310 | 19,000 |
2007/04/12 | 315 | 315 | 313 | 314 | 11,000 |
2007/04/11 | 316 | 316 | 315 | 315 | 18,000 |
2007/04/10 | 314 | 317 | 314 | 315 | 41,000 |
2007/04/09 | 311 | 313 | 309 | 312 | 18,000 |
2007/04/06 | 312 | 312 | 310 | 311 | 25,000 |
2007/04/05 | 311 | 313 | 310 | 311 | 16,000 |
2007/04/04 | 315 | 315 | 313 | 314 | 23,000 |
2007/04/03 | 308 | 314 | 308 | 314 | 61,000 |
2007/04/02 | 315 | 315 | 308 | 308 | 53,000 |
2007/03/30 | 314 | 314 | 311 | 311 | 39,000 |
2007/03/29 | 302 | 310 | 302 | 310 | 31,000 |
2007/03/28 | 306 | 309 | 305 | 306 | 28,000 |
2007/03/27 | 314 | 314 | 307 | 308 | 17,000 |
2007/03/26 | 313 | 314 | 312 | 313 | 43,000 |
2007/03/23 | 314 | 314 | 312 | 312 | 42,000 |
2007/03/22 | 314 | 315 | 312 | 312 | 60,000 |
2007/03/20 | 310 | 314 | 310 | 311 | 41,000 |
2007/03/19 | 309 | 310 | 308 | 309 | 38,000 |
2007/03/16 | 315 | 315 | 307 | 309 | 74,000 |
2007/03/15 | 308 | 313 | 306 | 310 | 81,000 |
2007/03/14 | 316 | 316 | 308 | 308 | 62,000 |
2007/03/13 | 319 | 319 | 318 | 318 | 46,000 |
2007/03/12 | 319 | 320 | 318 | 318 | 60,000 |
2007/03/09 | 320 | 320 | 318 | 319 | 56,000 |
2007/03/08 | 320 | 320 | 317 | 319 | 22,000 |
2007/03/07 | 318 | 322 | 315 | 317 | 43,000 |
2007/03/06 | 306 | 314 | 305 | 313 | 36,000 |
2007/03/05 | 315 | 315 | 306 | 306 | 43,000 |
2007/03/02 | 320 | 321 | 317 | 317 | 44,000 |
2007/03/01 | 330 | 330 | 319 | 319 | 41,000 |
2007/02/28 | 328 | 328 | 313 | 326 | 85,000 |
2007/02/27 | 340 | 340 | 336 | 336 | 47,000 |
2007/02/26 | 339 | 339 | 336 | 336 | 68,000 |
2007/02/23 | 338 | 338 | 336 | 336 | 57,000 |
2007/02/22 | 332 | 338 | 330 | 335 | 79,000 |
2007/02/21 | 324 | 327 | 322 | 327 | 57,000 |
2007/02/20 | 326 | 327 | 323 | 324 | 47,000 |
2007/02/19 | 325 | 327 | 323 | 326 | 87,000 |
2007/02/16 | 323 | 326 | 322 | 322 | 161,000 |
2007/02/15 | 319 | 323 | 319 | 322 | 55,000 |
2007/02/14 | 317 | 319 | 316 | 316 | 37,000 |
2007/02/13 | 317 | 320 | 314 | 317 | 50,000 |
2007/02/09 | 314 | 319 | 314 | 317 | 22,000 |
2007/02/08 | 316 | 318 | 315 | 315 | 24,000 |
2007/02/07 | 319 | 319 | 316 | 316 | 47,000 |
2007/02/06 | 318 | 319 | 317 | 317 | 16,000 |
2007/02/05 | 318 | 321 | 313 | 317 | 40,000 |
2007/02/02 | 322 | 322 | 317 | 317 | 32,000 |
2007/02/01 | 320 | 323 | 317 | 323 | 89,000 |
2007/01/31 | 305 | 325 | 303 | 320 | 211,000 |
2007/01/30 | 305 | 308 | 304 | 306 | 41,000 |
2007/01/29 | 304 | 305 | 302 | 302 | 29,000 |
2007/01/26 | 305 | 305 | 301 | 301 | 70,000 |
2007/01/25 | 309 | 309 | 305 | 305 | 31,000 |
2007/01/24 | 307 | 309 | 305 | 309 | 33,000 |
2007/01/23 | 310 | 310 | 306 | 306 | 35,000 |
2007/01/22 | 307 | 309 | 307 | 309 | 29,000 |
2007/01/19 | 304 | 306 | 304 | 305 | 22,000 |
2007/01/18 | 308 | 308 | 305 | 305 | 35,000 |
2007/01/17 | 308 | 308 | 306 | 306 | 45,000 |
2007/01/16 | 309 | 309 | 305 | 308 | 28,000 |
2007/01/15 | 308 | 308 | 303 | 308 | 52,000 |
2007/01/12 | 305 | 305 | 301 | 301 | 54,000 |
2007/01/11 | 298 | 305 | 298 | 300 | 37,000 |
2007/01/10 | 304 | 305 | 299 | 299 | 46,000 |
2007/01/09 | 310 | 313 | 305 | 305 | 60,000 |
2007/01/05 | 314 | 316 | 304 | 309 | 104,000 |
2007/01/04 | 295 | 320 | 291 | 308 | 145,000 |