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 |
|---|---|---|---|---|---|
| 2008/12/30 | 159 | 175 | 159 | 170 | 101,000 |
| 2008/12/29 | 162 | 163 | 155 | 162 | 110,000 |
| 2008/12/26 | 138 | 156 | 138 | 156 | 302,000 |
| 2008/12/25 | 141 | 141 | 133 | 135 | 33,000 |
| 2008/12/24 | 139 | 147 | 131 | 139 | 307,000 |
| 2008/12/22 | 121 | 138 | 121 | 137 | 114,000 |
| 2008/12/19 | 120 | 123 | 119 | 122 | 92,000 |
| 2008/12/18 | 135 | 141 | 113 | 127 | 121,000 |
| 2008/12/17 | 139 | 139 | 139 | 139 | 7,000 |
| 2008/12/16 | 140 | 140 | 137 | 139 | 11,000 |
| 2008/12/15 | 141 | 144 | 138 | 142 | 25,000 |
| 2008/12/12 | 143 | 143 | 136 | 136 | 44,000 |
| 2008/12/11 | 139 | 140 | 138 | 140 | 14,000 |
| 2008/12/10 | 135 | 137 | 132 | 137 | 25,000 |
| 2008/12/09 | 140 | 141 | 136 | 139 | 23,000 |
| 2008/12/08 | 137 | 145 | 137 | 144 | 20,000 |
| 2008/12/05 | 139 | 141 | 137 | 137 | 18,000 |
| 2008/12/04 | 139 | 139 | 136 | 138 | 17,000 |
| 2008/12/03 | 140 | 140 | 135 | 135 | 18,000 |
| 2008/12/02 | 127 | 139 | 125 | 135 | 32,000 |
| 2008/12/01 | 144 | 144 | 135 | 137 | 37,000 |
| 2008/11/28 | 142 | 143 | 140 | 143 | 26,000 |
| 2008/11/27 | 140 | 143 | 140 | 142 | 13,000 |
| 2008/11/26 | 144 | 146 | 141 | 141 | 15,000 |
| 2008/11/25 | 145 | 148 | 142 | 145 | 20,000 |
| 2008/11/21 | 146 | 147 | 136 | 145 | 37,000 |
| 2008/11/20 | 150 | 150 | 143 | 146 | 39,000 |
| 2008/11/19 | 147 | 149 | 147 | 149 | 12,000 |
| 2008/11/18 | 147 | 147 | 142 | 146 | 14,000 |
| 2008/11/17 | 143 | 149 | 143 | 149 | 13,000 |
| 2008/11/14 | 150 | 154 | 145 | 147 | 28,000 |
| 2008/11/13 | 145 | 150 | 145 | 148 | 21,000 |
| 2008/11/12 | 146 | 151 | 146 | 149 | 30,000 |
| 2008/11/11 | 152 | 152 | 148 | 150 | 10,000 |
| 2008/11/10 | 147 | 153 | 147 | 152 | 41,000 |
| 2008/11/07 | 146 | 149 | 142 | 147 | 51,000 |
| 2008/11/06 | 150 | 154 | 147 | 148 | 40,000 |
| 2008/11/05 | 152 | 155 | 149 | 153 | 39,000 |
| 2008/11/04 | 155 | 155 | 146 | 148 | 47,000 |
| 2008/10/31 | 147 | 149 | 142 | 148 | 31,000 |
| 2008/10/30 | 133 | 142 | 133 | 142 | 31,000 |
| 2008/10/29 | 135 | 135 | 126 | 131 | 47,000 |
| 2008/10/28 | 115 | 126 | 115 | 126 | 25,000 |
| 2008/10/27 | 129 | 130 | 116 | 117 | 49,000 |
| 2008/10/24 | 133 | 134 | 126 | 129 | 44,000 |
| 2008/10/23 | 126 | 132 | 123 | 132 | 34,000 |
| 2008/10/22 | 136 | 136 | 126 | 132 | 33,000 |
| 2008/10/21 | 136 | 137 | 131 | 137 | 67,000 |
| 2008/10/20 | 124 | 126 | 121 | 126 | 45,000 |
| 2008/10/17 | 118 | 122 | 118 | 120 | 38,000 |
| 2008/10/16 | 115 | 118 | 112 | 114 | 26,000 |
| 2008/10/15 | 124 | 124 | 117 | 121 | 16,000 |
| 2008/10/14 | 119 | 123 | 116 | 121 | 45,000 |
| 2008/10/10 | 114 | 114 | 100 | 104 | 72,000 |
| 2008/10/09 | 121 | 130 | 115 | 115 | 85,000 |
| 2008/10/08 | 131 | 132 | 118 | 120 | 58,000 |
| 2008/10/07 | 140 | 145 | 136 | 138 | 60,000 |
| 2008/10/06 | 149 | 149 | 143 | 146 | 42,000 |
| 2008/10/03 | 146 | 151 | 146 | 149 | 23,000 |
| 2008/10/02 | 156 | 156 | 152 | 153 | 19,000 |
| 2008/10/01 | 161 | 161 | 156 | 156 | 38,000 |
| 2008/09/30 | 150 | 155 | 150 | 153 | 30,000 |
| 2008/09/29 | 160 | 162 | 158 | 158 | 20,000 |
| 2008/09/26 | 165 | 166 | 159 | 162 | 51,000 |
| 2008/09/25 | 172 | 172 | 169 | 170 | 22,000 |
| 2008/09/24 | 170 | 172 | 167 | 172 | 19,000 |
| 2008/09/22 | 175 | 178 | 171 | 171 | 29,000 |
| 2008/09/19 | 163 | 175 | 163 | 175 | 93,000 |
| 2008/09/18 | 154 | 160 | 152 | 158 | 34,000 |
| 2008/09/17 | 155 | 159 | 153 | 159 | 28,000 |
| 2008/09/16 | 155 | 160 | 150 | 152 | 69,000 |
| 2008/09/12 | 161 | 162 | 158 | 160 | 49,000 |
| 2008/09/11 | 166 | 166 | 161 | 162 | 32,000 |
| 2008/09/10 | 160 | 163 | 160 | 163 | 22,000 |
| 2008/09/09 | 163 | 163 | 160 | 160 | 24,000 |
| 2008/09/08 | 160 | 169 | 160 | 163 | 27,000 |
| 2008/09/05 | 160 | 161 | 156 | 158 | 30,000 |
| 2008/09/04 | 164 | 165 | 162 | 162 | 22,000 |
| 2008/09/03 | 171 | 171 | 163 | 167 | 80,000 |
| 2008/09/02 | 179 | 179 | 168 | 171 | 38,000 |
| 2008/09/01 | 176 | 178 | 175 | 176 | 44,000 |
| 2008/08/29 | 174 | 177 | 174 | 175 | 30,000 |
| 2008/08/28 | 176 | 176 | 172 | 173 | 10,000 |
| 2008/08/27 | 176 | 176 | 171 | 174 | 16,000 |
| 2008/08/26 | 173 | 175 | 173 | 175 | 17,000 |
| 2008/08/25 | 172 | 173 | 172 | 173 | 11,000 |
| 2008/08/22 | 171 | 173 | 170 | 173 | 11,000 |
| 2008/08/21 | 172 | 173 | 171 | 171 | 22,000 |
| 2008/08/20 | 172 | 173 | 171 | 172 | 11,000 |
| 2008/08/19 | 182 | 183 | 168 | 173 | 91,000 |
| 2008/08/18 | 174 | 176 | 173 | 173 | 39,000 |
| 2008/08/15 | 172 | 173 | 169 | 170 | 22,000 |
| 2008/08/14 | 171 | 173 | 170 | 172 | 33,000 |
| 2008/08/13 | 176 | 176 | 172 | 172 | 51,000 |
| 2008/08/12 | 178 | 179 | 176 | 176 | 41,000 |
| 2008/08/11 | 181 | 185 | 180 | 180 | 22,000 |
| 2008/08/08 | 180 | 180 | 178 | 180 | 26,000 |
| 2008/08/07 | 184 | 184 | 180 | 181 | 20,000 |
| 2008/08/06 | 183 | 184 | 182 | 182 | 37,000 |
| 2008/08/05 | 184 | 186 | 181 | 181 | 19,000 |
| 2008/08/04 | 184 | 185 | 184 | 184 | 17,000 |
| 2008/08/01 | 193 | 194 | 185 | 188 | 45,000 |
| 2008/07/31 | 186 | 188 | 186 | 188 | 38,000 |
| 2008/07/30 | 186 | 186 | 184 | 186 | 14,000 |
| 2008/07/29 | 184 | 185 | 183 | 185 | 26,000 |
| 2008/07/28 | 185 | 189 | 185 | 186 | 19,000 |
| 2008/07/25 | 185 | 186 | 185 | 186 | 17,000 |
| 2008/07/24 | 187 | 189 | 186 | 188 | 24,000 |
| 2008/07/23 | 183 | 185 | 183 | 183 | 38,000 |
| 2008/07/22 | 180 | 182 | 178 | 181 | 46,000 |
| 2008/07/18 | 191 | 191 | 180 | 181 | 66,000 |
| 2008/07/17 | 189 | 189 | 188 | 189 | 19,000 |
| 2008/07/16 | 187 | 188 | 186 | 186 | 19,000 |
| 2008/07/15 | 187 | 190 | 187 | 188 | 16,000 |
| 2008/07/14 | 186 | 190 | 186 | 188 | 7,000 |
| 2008/07/11 | 194 | 194 | 189 | 189 | 19,000 |
| 2008/07/10 | 189 | 190 | 188 | 190 | 18,000 |
| 2008/07/09 | 190 | 194 | 190 | 190 | 23,000 |
| 2008/07/08 | 194 | 194 | 190 | 190 | 15,000 |
| 2008/07/07 | 197 | 197 | 192 | 195 | 9,000 |
| 2008/07/04 | 192 | 195 | 192 | 193 | 18,000 |
| 2008/07/03 | 194 | 195 | 194 | 195 | 21,000 |
| 2008/07/02 | 199 | 200 | 196 | 196 | 36,000 |
| 2008/07/01 | 205 | 205 | 203 | 203 | 25,000 |
| 2008/06/30 | 198 | 202 | 198 | 201 | 23,000 |
| 2008/06/27 | 200 | 200 | 198 | 198 | 35,000 |
| 2008/06/26 | 203 | 203 | 199 | 201 | 16,000 |
| 2008/06/25 | 203 | 203 | 200 | 202 | 18,000 |
| 2008/06/24 | 200 | 203 | 200 | 203 | 12,000 |
| 2008/06/23 | 205 | 205 | 200 | 201 | 29,000 |
| 2008/06/20 | 208 | 209 | 206 | 206 | 45,000 |
| 2008/06/19 | 210 | 212 | 206 | 207 | 35,000 |
| 2008/06/18 | 212 | 215 | 211 | 212 | 62,000 |
| 2008/06/17 | 214 | 214 | 213 | 213 | 27,000 |
| 2008/06/16 | 214 | 217 | 213 | 214 | 20,000 |
| 2008/06/13 | 213 | 216 | 212 | 214 | 47,000 |
| 2008/06/12 | 212 | 215 | 209 | 210 | 59,000 |
| 2008/06/11 | 213 | 216 | 212 | 213 | 10,000 |
| 2008/06/10 | 211 | 213 | 211 | 212 | 22,000 |
| 2008/06/09 | 213 | 213 | 201 | 210 | 43,000 |
| 2008/06/06 | 220 | 222 | 213 | 216 | 26,000 |
| 2008/06/05 | 214 | 217 | 213 | 217 | 19,000 |
| 2008/06/04 | 212 | 212 | 210 | 212 | 29,000 |
| 2008/06/03 | 211 | 211 | 207 | 208 | 23,000 |
| 2008/06/02 | 211 | 214 | 211 | 211 | 36,000 |
| 2008/05/30 | 204 | 210 | 204 | 209 | 29,000 |
| 2008/05/29 | 204 | 209 | 204 | 208 | 17,000 |
| 2008/05/28 | 206 | 207 | 203 | 203 | 27,000 |
| 2008/05/27 | 202 | 206 | 202 | 206 | 32,000 |
| 2008/05/26 | 205 | 205 | 202 | 205 | 37,000 |
| 2008/05/23 | 207 | 208 | 205 | 207 | 20,000 |
| 2008/05/22 | 202 | 208 | 202 | 208 | 24,000 |
| 2008/05/21 | 209 | 211 | 208 | 208 | 29,000 |
| 2008/05/20 | 216 | 218 | 213 | 213 | 34,000 |
| 2008/05/19 | 215 | 216 | 212 | 216 | 27,000 |
| 2008/05/16 | 214 | 214 | 211 | 212 | 50,000 |
| 2008/05/15 | 207 | 209 | 207 | 207 | 37,000 |
| 2008/05/14 | 204 | 204 | 201 | 204 | 30,000 |
| 2008/05/13 | 199 | 199 | 196 | 199 | 18,000 |
| 2008/05/12 | 197 | 198 | 194 | 198 | 28,000 |
| 2008/05/09 | 203 | 205 | 197 | 197 | 37,000 |
| 2008/05/08 | 199 | 203 | 198 | 202 | 49,000 |
| 2008/05/07 | 199 | 200 | 197 | 197 | 55,000 |
| 2008/05/02 | 198 | 198 | 195 | 197 | 16,000 |
| 2008/05/01 | 200 | 200 | 197 | 197 | 59,000 |
| 2008/04/30 | 196 | 199 | 194 | 199 | 31,000 |
| 2008/04/28 | 191 | 194 | 191 | 194 | 52,000 |
| 2008/04/25 | 187 | 191 | 187 | 190 | 58,000 |
| 2008/04/24 | 189 | 190 | 186 | 186 | 103,000 |
| 2008/04/23 | 190 | 201 | 187 | 193 | 250,000 |
| 2008/04/22 | 186 | 188 | 184 | 186 | 37,000 |
| 2008/04/21 | 187 | 189 | 187 | 187 | 32,000 |
| 2008/04/18 | 188 | 188 | 184 | 186 | 37,000 |
| 2008/04/17 | 186 | 187 | 184 | 185 | 46,000 |
| 2008/04/16 | 182 | 184 | 179 | 184 | 49,000 |
| 2008/04/15 | 184 | 185 | 180 | 180 | 41,000 |
| 2008/04/14 | 182 | 184 | 182 | 183 | 37,000 |
| 2008/04/11 | 186 | 190 | 186 | 190 | 13,000 |
| 2008/04/10 | 188 | 188 | 185 | 185 | 17,000 |
| 2008/04/09 | 194 | 194 | 188 | 188 | 23,000 |
| 2008/04/08 | 195 | 196 | 195 | 196 | 4,000 |
| 2008/04/07 | 192 | 196 | 191 | 194 | 20,000 |
| 2008/04/04 | 198 | 198 | 195 | 195 | 23,000 |
| 2008/04/03 | 201 | 201 | 197 | 198 | 23,000 |
| 2008/04/02 | 199 | 203 | 198 | 199 | 24,000 |
| 2008/04/01 | 198 | 198 | 194 | 196 | 50,000 |
| 2008/03/31 | 192 | 193 | 188 | 192 | 24,000 |
| 2008/03/28 | 191 | 192 | 191 | 192 | 9,000 |
| 2008/03/27 | 188 | 191 | 187 | 191 | 25,000 |
| 2008/03/26 | 195 | 196 | 186 | 191 | 27,000 |
| 2008/03/25 | 194 | 197 | 193 | 195 | 35,000 |
| 2008/03/24 | 192 | 196 | 190 | 194 | 30,000 |
| 2008/03/21 | 185 | 188 | 184 | 188 | 39,000 |
| 2008/03/19 | 182 | 190 | 181 | 183 | 48,000 |
| 2008/03/18 | 181 | 181 | 177 | 179 | 50,000 |
| 2008/03/17 | 183 | 183 | 175 | 176 | 54,000 |
| 2008/03/14 | 181 | 187 | 181 | 184 | 105,000 |
| 2008/03/13 | 196 | 197 | 190 | 191 | 65,000 |
| 2008/03/12 | 203 | 204 | 195 | 196 | 53,000 |
| 2008/03/11 | 195 | 198 | 189 | 198 | 59,000 |
| 2008/03/10 | 197 | 203 | 188 | 194 | 118,000 |
| 2008/03/07 | 207 | 212 | 194 | 198 | 212,000 |
| 2008/03/06 | 214 | 219 | 214 | 215 | 47,000 |
| 2008/03/05 | 215 | 216 | 208 | 214 | 19,000 |
| 2008/03/04 | 216 | 219 | 215 | 216 | 16,000 |
| 2008/03/03 | 224 | 225 | 213 | 219 | 45,000 |
| 2008/02/29 | 225 | 226 | 221 | 224 | 23,000 |
| 2008/02/28 | 230 | 230 | 229 | 229 | 11,000 |
| 2008/02/27 | 229 | 230 | 228 | 230 | 24,000 |
| 2008/02/26 | 226 | 228 | 220 | 222 | 17,000 |
| 2008/02/25 | 220 | 225 | 220 | 224 | 21,000 |
| 2008/02/22 | 217 | 220 | 217 | 220 | 4,000 |
| 2008/02/21 | 214 | 219 | 214 | 218 | 16,000 |
| 2008/02/20 | 217 | 224 | 212 | 212 | 27,000 |
| 2008/02/19 | 216 | 217 | 214 | 217 | 14,000 |
| 2008/02/18 | 220 | 223 | 215 | 216 | 27,000 |
| 2008/02/15 | 214 | 215 | 212 | 215 | 35,000 |
| 2008/02/14 | 211 | 215 | 211 | 215 | 28,000 |
| 2008/02/13 | 211 | 213 | 211 | 212 | 22,000 |
| 2008/02/12 | 213 | 214 | 210 | 211 | 17,000 |
| 2008/02/08 | 213 | 218 | 213 | 216 | 12,000 |
| 2008/02/07 | 212 | 213 | 211 | 213 | 19,000 |
| 2008/02/06 | 223 | 223 | 216 | 216 | 29,000 |
| 2008/02/05 | 230 | 230 | 228 | 228 | 16,000 |
| 2008/02/04 | 221 | 226 | 221 | 225 | 22,000 |
| 2008/02/01 | 224 | 234 | 222 | 226 | 67,000 |
| 2008/01/31 | 211 | 219 | 207 | 219 | 31,000 |
| 2008/01/30 | 216 | 218 | 213 | 214 | 50,000 |
| 2008/01/29 | 212 | 215 | 211 | 215 | 43,000 |
| 2008/01/28 | 204 | 208 | 202 | 205 | 30,000 |
| 2008/01/25 | 200 | 214 | 200 | 206 | 70,000 |
| 2008/01/24 | 186 | 199 | 186 | 196 | 41,000 |
| 2008/01/23 | 183 | 186 | 182 | 184 | 56,000 |
| 2008/01/22 | 184 | 187 | 181 | 181 | 84,000 |
| 2008/01/21 | 197 | 197 | 187 | 190 | 63,000 |
| 2008/01/18 | 188 | 204 | 188 | 204 | 95,000 |
| 2008/01/17 | 192 | 198 | 191 | 198 | 64,000 |
| 2008/01/16 | 191 | 193 | 180 | 186 | 114,000 |
| 2008/01/15 | 215 | 215 | 205 | 206 | 86,000 |
| 2008/01/11 | 225 | 225 | 217 | 218 | 53,000 |
| 2008/01/10 | 226 | 229 | 224 | 225 | 55,000 |
| 2008/01/09 | 221 | 223 | 215 | 222 | 112,000 |
| 2008/01/08 | 226 | 231 | 221 | 226 | 71,000 |
| 2008/01/07 | 230 | 232 | 221 | 230 | 71,000 |
| 2008/01/04 | 242 | 242 | 232 | 235 | 68,000 |