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 |
---|---|---|---|---|---|
2010/12/30 | 166 | 167 | 164 | 167 | 13,000 |
2010/12/29 | 163 | 166 | 163 | 166 | 12,000 |
2010/12/28 | 162 | 163 | 162 | 162 | 6,000 |
2010/12/27 | 163 | 164 | 162 | 162 | 25,000 |
2010/12/24 | 165 | 167 | 162 | 162 | 99,000 |
2010/12/22 | 167 | 167 | 166 | 167 | 18,000 |
2010/12/21 | 169 | 169 | 167 | 169 | 19,000 |
2010/12/20 | 171 | 171 | 169 | 170 | 20,000 |
2010/12/17 | 174 | 176 | 171 | 171 | 38,000 |
2010/12/16 | 170 | 173 | 168 | 173 | 32,000 |
2010/12/15 | 164 | 169 | 163 | 168 | 26,000 |
2010/12/14 | 167 | 168 | 161 | 164 | 25,000 |
2010/12/13 | 163 | 163 | 158 | 162 | 14,000 |
2010/12/10 | 161 | 161 | 158 | 158 | 54,000 |
2010/12/09 | 160 | 162 | 160 | 162 | 11,000 |
2010/12/08 | 161 | 163 | 159 | 160 | 26,000 |
2010/12/07 | 162 | 163 | 160 | 161 | 21,000 |
2010/12/06 | 163 | 165 | 162 | 162 | 21,000 |
2010/12/03 | 162 | 162 | 160 | 161 | 8,000 |
2010/12/02 | 163 | 163 | 160 | 162 | 5,000 |
2010/12/01 | 162 | 162 | 160 | 161 | 27,000 |
2010/11/30 | 161 | 162 | 160 | 161 | 19,000 |
2010/11/29 | 157 | 161 | 157 | 160 | 8,000 |
2010/11/26 | 160 | 160 | 157 | 157 | 7,000 |
2010/11/25 | 156 | 160 | 155 | 158 | 23,000 |
2010/11/24 | 156 | 159 | 156 | 158 | 17,000 |
2010/11/22 | 153 | 156 | 153 | 156 | 15,000 |
2010/11/19 | 159 | 159 | 152 | 152 | 18,000 |
2010/11/18 | 153 | 157 | 153 | 157 | 25,000 |
2010/11/17 | 154 | 155 | 154 | 154 | 15,000 |
2010/11/16 | 157 | 157 | 152 | 153 | 17,000 |
2010/11/15 | 152 | 154 | 152 | 154 | 9,000 |
2010/11/12 | 153 | 153 | 152 | 152 | 7,000 |
2010/11/11 | 150 | 153 | 150 | 152 | 27,000 |
2010/11/10 | 143 | 150 | 143 | 150 | 23,000 |
2010/11/09 | 148 | 150 | 146 | 146 | 21,000 |
2010/11/08 | 147 | 149 | 143 | 149 | 21,000 |
2010/11/05 | 138 | 146 | 138 | 144 | 26,000 |
2010/11/04 | 133 | 138 | 133 | 138 | 23,000 |
2010/11/02 | 133 | 134 | 132 | 132 | 10,000 |
2010/11/01 | 135 | 136 | 133 | 133 | 37,000 |
2010/10/29 | 137 | 137 | 133 | 134 | 51,000 |
2010/10/28 | 140 | 141 | 137 | 137 | 49,000 |
2010/10/27 | 142 | 144 | 139 | 139 | 29,000 |
2010/10/26 | 144 | 147 | 142 | 143 | 16,000 |
2010/10/25 | 144 | 147 | 144 | 144 | 11,000 |
2010/10/22 | 142 | 147 | 142 | 146 | 14,000 |
2010/10/21 | 147 | 149 | 142 | 142 | 41,000 |
2010/10/20 | 150 | 151 | 147 | 148 | 30,000 |
2010/10/19 | 151 | 152 | 151 | 151 | 10,000 |
2010/10/18 | 152 | 158 | 152 | 153 | 18,000 |
2010/10/15 | 151 | 152 | 151 | 151 | 10,000 |
2010/10/14 | 152 | 156 | 151 | 151 | 33,000 |
2010/10/13 | 158 | 158 | 151 | 151 | 38,000 |
2010/10/12 | 164 | 164 | 157 | 158 | 20,000 |
2010/10/08 | 163 | 164 | 161 | 161 | 11,000 |
2010/10/07 | 165 | 165 | 161 | 163 | 18,000 |
2010/10/06 | 161 | 164 | 158 | 164 | 15,000 |
2010/10/05 | 163 | 166 | 158 | 165 | 18,000 |
2010/10/04 | 163 | 163 | 162 | 162 | 6,000 |
2010/10/01 | 169 | 169 | 163 | 163 | 53,000 |
2010/09/30 | 171 | 171 | 170 | 171 | 101,000 |
2010/09/29 | 169 | 169 | 168 | 168 | 16,000 |
2010/09/28 | 166 | 168 | 164 | 166 | 12,000 |
2010/09/27 | 165 | 165 | 163 | 165 | 18,000 |
2010/09/24 | 169 | 169 | 164 | 164 | 10,000 |
2010/09/22 | 172 | 172 | 169 | 169 | 14,000 |
2010/09/21 | 170 | 173 | 170 | 172 | 12,000 |
2010/09/17 | 172 | 172 | 168 | 168 | 9,000 |
2010/09/16 | 173 | 173 | 173 | 173 | 3,000 |
2010/09/15 | 165 | 175 | 165 | 172 | 20,000 |
2010/09/14 | 169 | 170 | 169 | 169 | 8,000 |
2010/09/13 | 172 | 172 | 169 | 170 | 7,000 |
2010/09/10 | 173 | 173 | 167 | 170 | 41,000 |
2010/09/09 | 161 | 171 | 161 | 170 | 10,000 |
2010/09/08 | 163 | 164 | 162 | 163 | 35,000 |
2010/09/07 | 172 | 172 | 168 | 168 | 4,000 |
2010/09/06 | 171 | 172 | 171 | 171 | 6,000 |
2010/09/03 | 169 | 169 | 168 | 169 | 7,000 |
2010/09/02 | 169 | 169 | 164 | 165 | 13,000 |
2010/09/01 | 166 | 167 | 162 | 165 | 35,000 |
2010/08/31 | 168 | 168 | 165 | 165 | 31,000 |
2010/08/30 | 166 | 171 | 165 | 169 | 25,000 |
2010/08/27 | 158 | 163 | 158 | 163 | 15,000 |
2010/08/26 | 156 | 157 | 155 | 157 | 11,000 |
2010/08/25 | 158 | 163 | 156 | 156 | 15,000 |
2010/08/24 | 160 | 160 | 158 | 159 | 18,000 |
2010/08/23 | 164 | 164 | 161 | 161 | 4,000 |
2010/08/20 | 163 | 163 | 160 | 160 | 13,000 |
2010/08/19 | 164 | 164 | 162 | 163 | 7,000 |
2010/08/18 | 166 | 166 | 163 | 164 | 7,000 |
2010/08/17 | 164 | 164 | 160 | 161 | 18,000 |
2010/08/16 | 164 | 164 | 163 | 163 | 7,000 |
2010/08/13 | 167 | 167 | 164 | 164 | 6,000 |
2010/08/12 | 166 | 166 | 163 | 164 | 16,000 |
2010/08/11 | 167 | 171 | 166 | 167 | 21,000 |
2010/08/10 | 170 | 171 | 170 | 170 | 13,000 |
2010/08/09 | 169 | 170 | 168 | 170 | 8,000 |
2010/08/06 | 168 | 169 | 167 | 169 | 18,000 |
2010/08/05 | 166 | 168 | 166 | 168 | 10,000 |
2010/08/04 | 171 | 171 | 166 | 166 | 36,000 |
2010/08/03 | 170 | 174 | 170 | 174 | 21,000 |
2010/08/02 | 173 | 173 | 170 | 170 | 26,000 |
2010/07/30 | 174 | 174 | 171 | 171 | 23,000 |
2010/07/29 | 173 | 173 | 170 | 171 | 15,000 |
2010/07/28 | 172 | 173 | 172 | 173 | 20,000 |
2010/07/27 | 169 | 170 | 169 | 170 | 16,000 |
2010/07/26 | 171 | 172 | 170 | 170 | 19,000 |
2010/07/23 | 175 | 176 | 169 | 169 | 65,000 |
2010/07/22 | 181 | 181 | 173 | 174 | 105,000 |
2010/07/21 | 174 | 186 | 174 | 181 | 90,000 |
2010/07/20 | 172 | 176 | 172 | 176 | 15,000 |
2010/07/16 | 174 | 174 | 172 | 172 | 14,000 |
2010/07/15 | 179 | 179 | 175 | 175 | 24,000 |
2010/07/14 | 178 | 179 | 178 | 179 | 10,000 |
2010/07/13 | 178 | 180 | 177 | 177 | 12,000 |
2010/07/12 | 181 | 181 | 178 | 178 | 11,000 |
2010/07/09 | 180 | 180 | 178 | 179 | 11,000 |
2010/07/08 | 181 | 181 | 180 | 180 | 11,000 |
2010/07/07 | 179 | 179 | 177 | 179 | 12,000 |
2010/07/06 | 177 | 178 | 176 | 178 | 7,000 |
2010/07/05 | 177 | 180 | 177 | 179 | 21,000 |
2010/07/02 | 176 | 179 | 176 | 177 | 18,000 |
2010/07/01 | 180 | 180 | 176 | 179 | 26,000 |
2010/06/30 | 179 | 181 | 177 | 181 | 29,000 |
2010/06/29 | 184 | 184 | 181 | 182 | 17,000 |
2010/06/28 | 181 | 181 | 180 | 180 | 14,000 |
2010/06/25 | 182 | 185 | 180 | 181 | 15,000 |
2010/06/24 | 182 | 186 | 182 | 185 | 14,000 |
2010/06/23 | 184 | 185 | 184 | 184 | 8,000 |
2010/06/22 | 189 | 189 | 187 | 187 | 25,000 |
2010/06/21 | 185 | 189 | 185 | 189 | 8,000 |
2010/06/18 | 182 | 186 | 182 | 186 | 14,000 |
2010/06/17 | 185 | 186 | 184 | 184 | 15,000 |
2010/06/16 | 186 | 186 | 185 | 185 | 10,000 |
2010/06/15 | 183 | 183 | 182 | 182 | 11,000 |
2010/06/14 | 183 | 185 | 183 | 183 | 18,000 |
2010/06/11 | 185 | 185 | 183 | 183 | 39,000 |
2010/06/10 | 180 | 182 | 180 | 181 | 23,000 |
2010/06/09 | 186 | 186 | 181 | 181 | 7,000 |
2010/06/08 | 182 | 183 | 181 | 183 | 22,000 |
2010/06/07 | 185 | 185 | 182 | 184 | 29,000 |
2010/06/04 | 191 | 191 | 188 | 189 | 28,000 |
2010/06/03 | 190 | 195 | 188 | 189 | 177,000 |
2010/06/02 | 191 | 191 | 189 | 189 | 39,000 |
2010/06/01 | 186 | 191 | 184 | 191 | 109,000 |
2010/05/31 | 185 | 187 | 182 | 187 | 68,000 |
2010/05/28 | 188 | 188 | 185 | 185 | 34,000 |
2010/05/27 | 181 | 185 | 181 | 184 | 34,000 |
2010/05/26 | 187 | 187 | 183 | 183 | 26,000 |
2010/05/25 | 186 | 190 | 186 | 187 | 40,000 |
2010/05/24 | 197 | 197 | 187 | 187 | 63,000 |
2010/05/21 | 191 | 202 | 189 | 198 | 38,000 |
2010/05/20 | 200 | 201 | 195 | 196 | 25,000 |
2010/05/19 | 196 | 204 | 196 | 204 | 26,000 |
2010/05/18 | 205 | 205 | 200 | 203 | 48,000 |
2010/05/17 | 207 | 209 | 205 | 205 | 20,000 |
2010/05/14 | 214 | 214 | 208 | 211 | 17,000 |
2010/05/13 | 211 | 214 | 207 | 214 | 35,000 |
2010/05/12 | 208 | 211 | 205 | 210 | 38,000 |
2010/05/11 | 209 | 210 | 207 | 210 | 32,000 |
2010/05/10 | 202 | 209 | 202 | 208 | 26,000 |
2010/05/07 | 214 | 214 | 203 | 207 | 26,000 |
2010/05/06 | 221 | 221 | 213 | 216 | 66,000 |
2010/04/30 | 221 | 223 | 220 | 223 | 64,000 |
2010/04/28 | 216 | 219 | 216 | 218 | 43,000 |
2010/04/27 | 222 | 222 | 220 | 221 | 33,000 |
2010/04/26 | 220 | 222 | 220 | 222 | 49,000 |
2010/04/23 | 221 | 222 | 215 | 221 | 167,000 |
2010/04/22 | 224 | 234 | 220 | 221 | 501,000 |
2010/04/21 | 218 | 222 | 216 | 222 | 86,000 |
2010/04/20 | 211 | 215 | 208 | 215 | 33,000 |
2010/04/19 | 213 | 213 | 210 | 211 | 41,000 |
2010/04/16 | 215 | 220 | 214 | 215 | 28,000 |
2010/04/15 | 214 | 215 | 213 | 214 | 19,000 |
2010/04/14 | 214 | 214 | 213 | 214 | 22,000 |
2010/04/13 | 215 | 215 | 211 | 213 | 17,000 |
2010/04/12 | 213 | 214 | 212 | 213 | 16,000 |
2010/04/09 | 207 | 215 | 207 | 213 | 17,000 |
2010/04/08 | 211 | 211 | 208 | 210 | 16,000 |
2010/04/07 | 213 | 213 | 210 | 213 | 25,000 |
2010/04/06 | 213 | 214 | 209 | 210 | 35,000 |
2010/04/05 | 207 | 215 | 206 | 213 | 37,000 |
2010/04/02 | 209 | 210 | 206 | 206 | 41,000 |
2010/04/01 | 208 | 209 | 204 | 205 | 56,000 |
2010/03/31 | 203 | 207 | 202 | 207 | 54,000 |
2010/03/30 | 200 | 203 | 197 | 203 | 26,000 |
2010/03/29 | 196 | 200 | 195 | 199 | 25,000 |
2010/03/26 | 193 | 196 | 193 | 196 | 39,000 |
2010/03/25 | 195 | 196 | 193 | 195 | 19,000 |
2010/03/24 | 194 | 196 | 194 | 195 | 28,000 |
2010/03/23 | 190 | 195 | 190 | 194 | 57,000 |
2010/03/19 | 192 | 192 | 188 | 190 | 46,000 |
2010/03/18 | 192 | 192 | 189 | 189 | 29,000 |
2010/03/17 | 189 | 190 | 188 | 190 | 25,000 |
2010/03/16 | 188 | 189 | 188 | 189 | 33,000 |
2010/03/15 | 188 | 189 | 187 | 188 | 17,000 |
2010/03/12 | 188 | 188 | 186 | 187 | 44,000 |
2010/03/11 | 188 | 188 | 187 | 188 | 9,000 |
2010/03/10 | 188 | 189 | 186 | 186 | 18,000 |
2010/03/09 | 188 | 192 | 188 | 188 | 9,000 |
2010/03/08 | 187 | 192 | 185 | 186 | 41,000 |
2010/03/05 | 187 | 189 | 187 | 187 | 24,000 |
2010/03/04 | 189 | 189 | 187 | 187 | 7,000 |
2010/03/03 | 188 | 188 | 187 | 187 | 17,000 |
2010/03/02 | 185 | 187 | 185 | 187 | 22,000 |
2010/03/01 | 183 | 186 | 183 | 186 | 41,000 |
2010/02/26 | 185 | 185 | 183 | 185 | 26,000 |
2010/02/25 | 185 | 185 | 182 | 184 | 22,000 |
2010/02/24 | 183 | 184 | 183 | 183 | 15,000 |
2010/02/23 | 185 | 185 | 183 | 183 | 6,000 |
2010/02/22 | 181 | 185 | 181 | 184 | 17,000 |
2010/02/19 | 184 | 184 | 181 | 181 | 18,000 |
2010/02/18 | 187 | 187 | 181 | 184 | 23,000 |
2010/02/17 | 183 | 185 | 182 | 184 | 29,000 |
2010/02/16 | 182 | 183 | 180 | 183 | 13,000 |
2010/02/15 | 185 | 185 | 182 | 182 | 8,000 |
2010/02/12 | 180 | 182 | 180 | 182 | 21,000 |
2010/02/10 | 184 | 186 | 183 | 184 | 28,000 |
2010/02/09 | 187 | 187 | 181 | 185 | 50,000 |
2010/02/08 | 192 | 192 | 188 | 188 | 23,000 |
2010/02/05 | 191 | 193 | 191 | 193 | 19,000 |
2010/02/04 | 192 | 198 | 192 | 197 | 16,000 |
2010/02/03 | 192 | 195 | 192 | 194 | 25,000 |
2010/02/02 | 193 | 195 | 192 | 192 | 19,000 |
2010/02/01 | 193 | 193 | 191 | 192 | 65,000 |
2010/01/29 | 194 | 197 | 193 | 193 | 58,000 |
2010/01/28 | 197 | 202 | 194 | 194 | 92,000 |
2010/01/27 | 189 | 194 | 189 | 194 | 49,000 |
2010/01/26 | 192 | 196 | 191 | 192 | 27,000 |
2010/01/25 | 191 | 193 | 191 | 192 | 35,000 |
2010/01/22 | 195 | 195 | 192 | 194 | 30,000 |
2010/01/21 | 195 | 198 | 195 | 195 | 18,000 |
2010/01/20 | 195 | 196 | 195 | 195 | 9,000 |
2010/01/19 | 197 | 197 | 195 | 195 | 9,000 |
2010/01/18 | 196 | 196 | 195 | 196 | 15,000 |
2010/01/15 | 196 | 198 | 194 | 196 | 37,000 |
2010/01/14 | 196 | 196 | 194 | 195 | 32,000 |
2010/01/13 | 195 | 195 | 194 | 194 | 15,000 |
2010/01/12 | 196 | 196 | 192 | 195 | 18,000 |
2010/01/08 | 195 | 199 | 194 | 197 | 20,000 |
2010/01/07 | 195 | 197 | 195 | 197 | 12,000 |
2010/01/06 | 199 | 199 | 195 | 195 | 39,000 |
2010/01/05 | 196 | 198 | 195 | 197 | 26,000 |
2010/01/04 | 201 | 201 | 194 | 194 | 92,000 |