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 |
|---|---|---|---|---|---|
| 2009/12/30 | 196 | 200 | 189 | 197 | 196,000 |
| 2009/12/29 | 188 | 193 | 186 | 193 | 66,000 |
| 2009/12/28 | 186 | 187 | 184 | 184 | 25,000 |
| 2009/12/25 | 189 | 189 | 182 | 185 | 25,000 |
| 2009/12/24 | 183 | 186 | 183 | 186 | 11,000 |
| 2009/12/22 | 184 | 185 | 183 | 185 | 15,000 |
| 2009/12/21 | 184 | 185 | 183 | 183 | 13,000 |
| 2009/12/18 | 186 | 186 | 178 | 184 | 14,000 |
| 2009/12/17 | 185 | 185 | 183 | 183 | 14,000 |
| 2009/12/16 | 185 | 185 | 184 | 184 | 14,000 |
| 2009/12/15 | 184 | 185 | 182 | 182 | 17,000 |
| 2009/12/14 | 178 | 184 | 178 | 184 | 26,000 |
| 2009/12/11 | 181 | 183 | 178 | 181 | 42,000 |
| 2009/12/10 | 183 | 183 | 180 | 181 | 24,000 |
| 2009/12/09 | 183 | 183 | 179 | 181 | 24,000 |
| 2009/12/08 | 185 | 185 | 181 | 181 | 24,000 |
| 2009/12/07 | 191 | 191 | 174 | 181 | 115,000 |
| 2009/12/04 | 185 | 186 | 184 | 186 | 20,000 |
| 2009/12/03 | 185 | 191 | 185 | 187 | 35,000 |
| 2009/12/02 | 176 | 180 | 168 | 180 | 25,000 |
| 2009/12/01 | 173 | 177 | 173 | 174 | 55,000 |
| 2009/11/30 | 168 | 169 | 166 | 168 | 28,000 |
| 2009/11/27 | 167 | 167 | 159 | 160 | 25,000 |
| 2009/11/26 | 166 | 168 | 165 | 165 | 18,000 |
| 2009/11/25 | 158 | 168 | 157 | 166 | 60,000 |
| 2009/11/24 | 158 | 163 | 156 | 158 | 38,000 |
| 2009/11/20 | 150 | 159 | 150 | 158 | 36,000 |
| 2009/11/19 | 157 | 158 | 149 | 151 | 40,000 |
| 2009/11/18 | 155 | 162 | 155 | 157 | 28,000 |
| 2009/11/17 | 165 | 165 | 159 | 159 | 16,000 |
| 2009/11/16 | 170 | 171 | 164 | 167 | 24,000 |
| 2009/11/13 | 179 | 179 | 170 | 171 | 27,000 |
| 2009/11/12 | 179 | 182 | 177 | 177 | 22,000 |
| 2009/11/11 | 183 | 184 | 182 | 184 | 22,000 |
| 2009/11/10 | 183 | 184 | 179 | 181 | 31,000 |
| 2009/11/09 | 186 | 186 | 180 | 183 | 60,000 |
| 2009/11/06 | 194 | 194 | 184 | 191 | 54,000 |
| 2009/11/05 | 192 | 196 | 190 | 193 | 28,000 |
| 2009/11/04 | 195 | 195 | 192 | 193 | 14,000 |
| 2009/11/02 | 195 | 196 | 190 | 191 | 39,000 |
| 2009/10/30 | 193 | 196 | 192 | 196 | 51,000 |
| 2009/10/29 | 195 | 195 | 190 | 190 | 61,000 |
| 2009/10/28 | 200 | 200 | 194 | 196 | 34,000 |
| 2009/10/27 | 202 | 202 | 197 | 199 | 34,000 |
| 2009/10/26 | 199 | 204 | 199 | 202 | 49,000 |
| 2009/10/23 | 206 | 208 | 202 | 202 | 60,000 |
| 2009/10/22 | 202 | 209 | 198 | 209 | 172,000 |
| 2009/10/21 | 198 | 202 | 194 | 201 | 45,000 |
| 2009/10/20 | 197 | 203 | 196 | 202 | 47,000 |
| 2009/10/19 | 193 | 196 | 193 | 196 | 40,000 |
| 2009/10/16 | 201 | 201 | 193 | 194 | 51,000 |
| 2009/10/15 | 208 | 211 | 200 | 201 | 28,000 |
| 2009/10/14 | 212 | 212 | 205 | 205 | 46,000 |
| 2009/10/13 | 213 | 214 | 212 | 214 | 28,000 |
| 2009/10/09 | 211 | 218 | 211 | 213 | 45,000 |
| 2009/10/08 | 213 | 217 | 210 | 216 | 20,000 |
| 2009/10/07 | 213 | 216 | 211 | 214 | 27,000 |
| 2009/10/06 | 210 | 213 | 202 | 213 | 37,000 |
| 2009/10/05 | 206 | 207 | 206 | 207 | 12,000 |
| 2009/10/02 | 210 | 211 | 203 | 210 | 54,000 |
| 2009/10/01 | 220 | 220 | 215 | 219 | 60,000 |
| 2009/09/30 | 217 | 222 | 211 | 222 | 60,000 |
| 2009/09/29 | 219 | 219 | 215 | 219 | 38,000 |
| 2009/09/28 | 220 | 220 | 215 | 218 | 49,000 |
| 2009/09/25 | 228 | 228 | 224 | 224 | 21,000 |
| 2009/09/24 | 224 | 228 | 217 | 228 | 53,000 |
| 2009/09/18 | 226 | 227 | 219 | 223 | 165,000 |
| 2009/09/17 | 222 | 226 | 218 | 226 | 238,000 |
| 2009/09/16 | 219 | 223 | 217 | 218 | 132,000 |
| 2009/09/15 | 221 | 221 | 213 | 217 | 72,000 |
| 2009/09/14 | 223 | 224 | 219 | 220 | 42,000 |
| 2009/09/11 | 226 | 226 | 222 | 226 | 69,000 |
| 2009/09/10 | 226 | 226 | 222 | 224 | 31,000 |
| 2009/09/09 | 221 | 230 | 221 | 221 | 79,000 |
| 2009/09/08 | 224 | 225 | 216 | 223 | 79,000 |
| 2009/09/07 | 226 | 226 | 220 | 225 | 124,000 |
| 2009/09/04 | 230 | 230 | 224 | 225 | 141,000 |
| 2009/09/03 | 231 | 231 | 221 | 227 | 305,000 |
| 2009/09/02 | 222 | 234 | 220 | 230 | 914,000 |
| 2009/09/01 | 210 | 228 | 210 | 225 | 625,000 |
| 2009/08/31 | 211 | 213 | 207 | 208 | 84,000 |
| 2009/08/28 | 209 | 209 | 204 | 208 | 84,000 |
| 2009/08/27 | 206 | 210 | 205 | 208 | 79,000 |
| 2009/08/26 | 205 | 206 | 203 | 206 | 49,000 |
| 2009/08/25 | 200 | 205 | 200 | 203 | 18,000 |
| 2009/08/24 | 198 | 205 | 198 | 205 | 27,000 |
| 2009/08/21 | 202 | 202 | 197 | 197 | 27,000 |
| 2009/08/20 | 200 | 204 | 199 | 204 | 20,000 |
| 2009/08/19 | 207 | 207 | 200 | 200 | 18,000 |
| 2009/08/18 | 200 | 204 | 200 | 204 | 19,000 |
| 2009/08/17 | 202 | 204 | 200 | 200 | 38,000 |
| 2009/08/14 | 206 | 206 | 204 | 206 | 25,000 |
| 2009/08/13 | 207 | 207 | 204 | 206 | 23,000 |
| 2009/08/12 | 205 | 205 | 203 | 205 | 34,000 |
| 2009/08/11 | 200 | 206 | 200 | 206 | 21,000 |
| 2009/08/10 | 204 | 204 | 199 | 200 | 50,000 |
| 2009/08/07 | 198 | 199 | 196 | 199 | 19,000 |
| 2009/08/06 | 195 | 198 | 195 | 197 | 13,000 |
| 2009/08/05 | 200 | 200 | 195 | 195 | 18,000 |
| 2009/08/04 | 202 | 202 | 196 | 196 | 24,000 |
| 2009/08/03 | 199 | 202 | 195 | 197 | 51,000 |
| 2009/07/31 | 199 | 200 | 198 | 199 | 28,000 |
| 2009/07/30 | 199 | 199 | 195 | 196 | 38,000 |
| 2009/07/29 | 197 | 197 | 195 | 197 | 16,000 |
| 2009/07/28 | 198 | 199 | 190 | 195 | 23,000 |
| 2009/07/27 | 197 | 199 | 190 | 196 | 89,000 |
| 2009/07/24 | 197 | 210 | 194 | 197 | 218,000 |
| 2009/07/23 | 195 | 197 | 193 | 193 | 45,000 |
| 2009/07/22 | 191 | 193 | 190 | 193 | 29,000 |
| 2009/07/21 | 197 | 197 | 192 | 192 | 25,000 |
| 2009/07/17 | 188 | 198 | 187 | 192 | 54,000 |
| 2009/07/16 | 187 | 199 | 187 | 188 | 56,000 |
| 2009/07/15 | 190 | 194 | 187 | 190 | 42,000 |
| 2009/07/14 | 193 | 195 | 187 | 190 | 92,000 |
| 2009/07/13 | 202 | 202 | 194 | 194 | 57,000 |
| 2009/07/10 | 198 | 203 | 198 | 203 | 41,000 |
| 2009/07/09 | 200 | 204 | 199 | 200 | 47,000 |
| 2009/07/08 | 207 | 208 | 202 | 207 | 42,000 |
| 2009/07/07 | 209 | 212 | 206 | 210 | 48,000 |
| 2009/07/06 | 213 | 214 | 212 | 212 | 40,000 |
| 2009/07/03 | 207 | 214 | 206 | 212 | 95,000 |
| 2009/07/02 | 209 | 210 | 205 | 209 | 74,000 |
| 2009/07/01 | 204 | 207 | 204 | 207 | 31,000 |
| 2009/06/30 | 203 | 205 | 203 | 205 | 37,000 |
| 2009/06/29 | 205 | 205 | 202 | 202 | 21,000 |
| 2009/06/26 | 204 | 204 | 201 | 203 | 19,000 |
| 2009/06/25 | 202 | 202 | 200 | 202 | 24,000 |
| 2009/06/24 | 203 | 203 | 197 | 199 | 19,000 |
| 2009/06/23 | 198 | 201 | 192 | 198 | 41,000 |
| 2009/06/22 | 202 | 202 | 195 | 200 | 28,000 |
| 2009/06/19 | 203 | 206 | 194 | 198 | 48,000 |
| 2009/06/18 | 203 | 207 | 201 | 201 | 24,000 |
| 2009/06/17 | 198 | 206 | 198 | 202 | 25,000 |
| 2009/06/16 | 206 | 207 | 200 | 204 | 38,000 |
| 2009/06/15 | 210 | 210 | 208 | 209 | 11,000 |
| 2009/06/12 | 210 | 211 | 209 | 209 | 42,000 |
| 2009/06/11 | 207 | 209 | 204 | 209 | 41,000 |
| 2009/06/10 | 205 | 209 | 203 | 208 | 50,000 |
| 2009/06/09 | 210 | 210 | 205 | 205 | 100,000 |
| 2009/06/08 | 195 | 218 | 191 | 208 | 421,000 |
| 2009/06/05 | 185 | 192 | 185 | 192 | 26,000 |
| 2009/06/04 | 185 | 188 | 184 | 184 | 35,000 |
| 2009/06/03 | 186 | 189 | 186 | 187 | 27,000 |
| 2009/06/02 | 190 | 192 | 185 | 188 | 46,000 |
| 2009/06/01 | 195 | 195 | 192 | 192 | 35,000 |
| 2009/05/29 | 191 | 193 | 189 | 193 | 38,000 |
| 2009/05/28 | 183 | 193 | 183 | 191 | 28,000 |
| 2009/05/27 | 185 | 186 | 182 | 185 | 33,000 |
| 2009/05/26 | 189 | 189 | 187 | 188 | 17,000 |
| 2009/05/25 | 182 | 191 | 182 | 188 | 20,000 |
| 2009/05/22 | 180 | 188 | 180 | 187 | 15,000 |
| 2009/05/21 | 184 | 185 | 181 | 185 | 7,000 |
| 2009/05/20 | 185 | 188 | 180 | 186 | 26,000 |
| 2009/05/19 | 182 | 186 | 182 | 185 | 17,000 |
| 2009/05/18 | 185 | 185 | 180 | 180 | 14,000 |
| 2009/05/15 | 175 | 186 | 175 | 186 | 38,000 |
| 2009/05/14 | 184 | 185 | 179 | 179 | 50,000 |
| 2009/05/13 | 189 | 190 | 183 | 184 | 174,000 |
| 2009/05/12 | 167 | 172 | 167 | 172 | 31,000 |
| 2009/05/11 | 168 | 171 | 168 | 171 | 26,000 |
| 2009/05/08 | 168 | 170 | 164 | 170 | 20,000 |
| 2009/05/07 | 166 | 170 | 164 | 168 | 46,000 |
| 2009/05/01 | 169 | 169 | 164 | 164 | 39,000 |
| 2009/04/30 | 167 | 169 | 165 | 168 | 41,000 |
| 2009/04/28 | 168 | 169 | 166 | 166 | 29,000 |
| 2009/04/27 | 172 | 172 | 166 | 166 | 32,000 |
| 2009/04/24 | 172 | 173 | 167 | 173 | 110,000 |
| 2009/04/23 | 151 | 174 | 147 | 171 | 215,000 |
| 2009/04/22 | 154 | 155 | 151 | 151 | 11,000 |
| 2009/04/21 | 152 | 154 | 152 | 154 | 20,000 |
| 2009/04/20 | 158 | 160 | 157 | 160 | 10,000 |
| 2009/04/17 | 158 | 160 | 156 | 159 | 26,000 |
| 2009/04/16 | 154 | 156 | 154 | 154 | 16,000 |
| 2009/04/15 | 155 | 155 | 155 | 155 | 5,000 |
| 2009/04/14 | 150 | 153 | 150 | 153 | 14,000 |
| 2009/04/13 | 154 | 154 | 154 | 154 | 8,000 |
| 2009/04/10 | 157 | 157 | 149 | 150 | 26,000 |
| 2009/04/09 | 156 | 157 | 156 | 156 | 18,000 |
| 2009/04/08 | 157 | 160 | 156 | 156 | 11,000 |
| 2009/04/07 | 160 | 161 | 160 | 160 | 11,000 |
| 2009/04/06 | 165 | 165 | 163 | 163 | 21,000 |
| 2009/04/03 | 165 | 166 | 164 | 166 | 20,000 |
| 2009/04/02 | 168 | 168 | 164 | 166 | 21,000 |
| 2009/04/01 | 168 | 168 | 165 | 165 | 33,000 |
| 2009/03/31 | 167 | 168 | 165 | 168 | 33,000 |
| 2009/03/30 | 162 | 168 | 162 | 167 | 21,000 |
| 2009/03/27 | 163 | 163 | 160 | 160 | 15,000 |
| 2009/03/26 | 158 | 162 | 158 | 162 | 22,000 |
| 2009/03/25 | 158 | 160 | 154 | 160 | 29,000 |
| 2009/03/24 | 160 | 160 | 155 | 157 | 36,000 |
| 2009/03/23 | 148 | 151 | 144 | 151 | 14,000 |
| 2009/03/19 | 150 | 150 | 145 | 149 | 12,000 |
| 2009/03/18 | 145 | 146 | 145 | 145 | 15,000 |
| 2009/03/17 | 146 | 146 | 143 | 145 | 14,000 |
| 2009/03/16 | 149 | 149 | 146 | 146 | 11,000 |
| 2009/03/13 | 149 | 149 | 144 | 147 | 72,000 |
| 2009/03/12 | 140 | 144 | 138 | 144 | 21,000 |
| 2009/03/11 | 146 | 146 | 143 | 144 | 13,000 |
| 2009/03/10 | 138 | 139 | 136 | 139 | 17,000 |
| 2009/03/09 | 145 | 145 | 143 | 143 | 6,000 |
| 2009/03/06 | 147 | 147 | 143 | 143 | 27,000 |
| 2009/03/05 | 149 | 150 | 146 | 148 | 31,000 |
| 2009/03/04 | 146 | 148 | 144 | 146 | 10,000 |
| 2009/03/03 | 146 | 148 | 144 | 144 | 16,000 |
| 2009/03/02 | 145 | 147 | 140 | 147 | 29,000 |
| 2009/02/27 | 138 | 145 | 138 | 145 | 24,000 |
| 2009/02/26 | 136 | 136 | 135 | 136 | 9,000 |
| 2009/02/25 | 135 | 136 | 133 | 135 | 32,000 |
| 2009/02/24 | 130 | 134 | 130 | 134 | 14,000 |
| 2009/02/23 | 134 | 134 | 126 | 131 | 21,000 |
| 2009/02/20 | 144 | 145 | 133 | 137 | 27,000 |
| 2009/02/19 | 144 | 144 | 140 | 140 | 24,000 |
| 2009/02/18 | 148 | 148 | 143 | 144 | 13,000 |
| 2009/02/17 | 150 | 150 | 145 | 146 | 10,000 |
| 2009/02/16 | 148 | 151 | 147 | 150 | 29,000 |
| 2009/02/13 | 143 | 147 | 142 | 147 | 36,000 |
| 2009/02/12 | 143 | 143 | 139 | 141 | 24,000 |
| 2009/02/10 | 141 | 142 | 139 | 142 | 24,000 |
| 2009/02/09 | 145 | 146 | 136 | 138 | 60,000 |
| 2009/02/06 | 145 | 145 | 139 | 139 | 28,000 |
| 2009/02/05 | 144 | 144 | 140 | 142 | 42,000 |
| 2009/02/04 | 147 | 147 | 140 | 146 | 113,000 |
| 2009/02/03 | 146 | 151 | 144 | 144 | 49,000 |
| 2009/02/02 | 155 | 155 | 145 | 148 | 115,000 |
| 2009/01/30 | 159 | 159 | 150 | 154 | 149,000 |
| 2009/01/29 | 163 | 166 | 159 | 161 | 93,000 |
| 2009/01/28 | 152 | 169 | 152 | 162 | 327,000 |
| 2009/01/27 | 153 | 159 | 153 | 156 | 144,000 |
| 2009/01/26 | 156 | 158 | 149 | 154 | 309,000 |
| 2009/01/23 | 187 | 194 | 157 | 161 | 816,000 |
| 2009/01/22 | 191 | 191 | 186 | 188 | 72,000 |
| 2009/01/21 | 185 | 194 | 185 | 188 | 100,000 |
| 2009/01/20 | 190 | 192 | 188 | 189 | 109,000 |
| 2009/01/19 | 199 | 199 | 190 | 194 | 142,000 |
| 2009/01/16 | 198 | 198 | 193 | 195 | 390,000 |
| 2009/01/15 | 184 | 194 | 184 | 190 | 303,000 |
| 2009/01/14 | 187 | 189 | 184 | 189 | 266,000 |
| 2009/01/13 | 187 | 192 | 184 | 186 | 719,000 |
| 2009/01/09 | 192 | 202 | 185 | 192 | 4,636,000 |
| 2009/01/08 | 153 | 198 | 152 | 192 | 2,914,000 |
| 2009/01/07 | 162 | 163 | 153 | 153 | 104,000 |
| 2009/01/06 | 164 | 164 | 150 | 157 | 130,000 |
| 2009/01/05 | 174 | 179 | 160 | 164 | 129,000 |