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 |
---|---|---|---|---|---|
2012/12/28 | 141 | 141 | 140 | 140 | 43,000 |
2012/12/27 | 141 | 142 | 139 | 139 | 40,000 |
2012/12/26 | 140 | 141 | 139 | 140 | 20,000 |
2012/12/25 | 138 | 139 | 137 | 139 | 19,000 |
2012/12/21 | 140 | 140 | 138 | 138 | 19,000 |
2012/12/20 | 138 | 139 | 138 | 139 | 7,000 |
2012/12/19 | 141 | 141 | 138 | 140 | 22,000 |
2012/12/18 | 141 | 141 | 139 | 139 | 16,000 |
2012/12/17 | 140 | 141 | 139 | 140 | 10,000 |
2012/12/14 | 140 | 140 | 138 | 139 | 40,000 |
2012/12/13 | 138 | 139 | 137 | 139 | 19,000 |
2012/12/12 | 140 | 140 | 136 | 138 | 10,000 |
2012/12/11 | 139 | 140 | 137 | 140 | 6,000 |
2012/12/10 | 140 | 140 | 138 | 139 | 10,000 |
2012/12/07 | 140 | 140 | 140 | 140 | 7,000 |
2012/12/06 | 139 | 139 | 138 | 139 | 9,000 |
2012/12/05 | 137 | 139 | 137 | 139 | 14,000 |
2012/12/04 | 137 | 137 | 137 | 137 | 5,000 |
2012/12/03 | 138 | 138 | 136 | 137 | 34,000 |
2012/11/30 | 140 | 141 | 140 | 141 | 23,000 |
2012/11/29 | 140 | 140 | 139 | 139 | 10,000 |
2012/11/28 | 140 | 140 | 137 | 140 | 17,000 |
2012/11/27 | 137 | 139 | 137 | 139 | 15,000 |
2012/11/26 | 136 | 138 | 136 | 137 | 15,000 |
2012/11/22 | 134 | 136 | 134 | 135 | 10,000 |
2012/11/21 | 135 | 136 | 134 | 136 | 18,000 |
2012/11/20 | 135 | 135 | 134 | 135 | 8,000 |
2012/11/19 | 132 | 136 | 132 | 133 | 9,000 |
2012/11/16 | 128 | 132 | 128 | 132 | 11,000 |
2012/11/15 | 126 | 129 | 126 | 128 | 13,000 |
2012/11/14 | 126 | 128 | 126 | 127 | 4,000 |
2012/11/13 | 129 | 129 | 126 | 127 | 12,000 |
2012/11/12 | 129 | 129 | 126 | 129 | 17,000 |
2012/11/09 | 129 | 129 | 129 | 129 | 3,000 |
2012/11/08 | 131 | 133 | 131 | 132 | 7,000 |
2012/11/07 | 132 | 133 | 132 | 133 | 4,000 |
2012/11/06 | 131 | 131 | 130 | 130 | 5,000 |
2012/11/05 | 134 | 134 | 132 | 132 | 3,000 |
2012/11/02 | 132 | 134 | 132 | 134 | 8,000 |
2012/11/01 | 134 | 134 | 132 | 132 | 29,000 |
2012/10/31 | 131 | 133 | 130 | 133 | 18,000 |
2012/10/30 | 133 | 133 | 128 | 129 | 33,000 |
2012/10/29 | 133 | 134 | 132 | 133 | 5,000 |
2012/10/26 | 131 | 131 | 130 | 130 | 3,000 |
2012/10/25 | 130 | 132 | 130 | 132 | 2,000 |
2012/10/24 | 129 | 132 | 129 | 132 | 6,000 |
2012/10/23 | 135 | 135 | 126 | 129 | 24,000 |
2012/10/22 | 133 | 134 | 132 | 134 | 4,000 |
2012/10/19 | 135 | 135 | 135 | 135 | 9,000 |
2012/10/18 | 135 | 135 | 134 | 135 | 13,000 |
2012/10/17 | 132 | 135 | 132 | 135 | 13,000 |
2012/10/16 | 129 | 131 | 129 | 131 | 5,000 |
2012/10/15 | 128 | 128 | 128 | 128 | 4,000 |
2012/10/12 | 126 | 130 | 126 | 128 | 17,000 |
2012/10/11 | 128 | 129 | 125 | 125 | 6,000 |
2012/10/10 | 131 | 131 | 127 | 129 | 14,000 |
2012/10/09 | 131 | 131 | 131 | 131 | 5,000 |
2012/10/05 | 134 | 134 | 133 | 133 | 9,000 |
2012/10/04 | 136 | 136 | 134 | 134 | 6,000 |
2012/10/03 | 137 | 138 | 136 | 136 | 21,000 |
2012/10/02 | 138 | 144 | 137 | 137 | 14,000 |
2012/10/01 | 141 | 141 | 136 | 138 | 34,000 |
2012/09/28 | 140 | 140 | 138 | 138 | 14,000 |
2012/09/27 | 135 | 140 | 135 | 140 | 26,000 |
2012/09/26 | 136 | 141 | 136 | 141 | 17,000 |
2012/09/25 | 135 | 136 | 134 | 136 | 8,000 |
2012/09/24 | 132 | 134 | 132 | 134 | 13,000 |
2012/09/21 | 132 | 135 | 131 | 135 | 10,000 |
2012/09/20 | 132 | 134 | 132 | 134 | 7,000 |
2012/09/19 | 134 | 134 | 131 | 134 | 19,000 |
2012/09/18 | 132 | 134 | 132 | 134 | 13,000 |
2012/09/14 | 134 | 136 | 133 | 136 | 28,000 |
2012/09/13 | 133 | 134 | 130 | 134 | 11,000 |
2012/09/12 | 130 | 133 | 130 | 133 | 4,000 |
2012/09/11 | 131 | 131 | 127 | 131 | 9,000 |
2012/09/10 | 128 | 132 | 128 | 132 | 7,000 |
2012/09/07 | 132 | 133 | 128 | 128 | 13,000 |
2012/09/06 | 130 | 131 | 125 | 130 | 21,000 |
2012/09/05 | 133 | 133 | 130 | 131 | 10,000 |
2012/09/04 | 136 | 136 | 134 | 135 | 5,000 |
2012/09/03 | 138 | 138 | 138 | 138 | 23,000 |
2012/08/31 | 135 | 136 | 131 | 136 | 13,000 |
2012/08/30 | 133 | 135 | 133 | 135 | 5,000 |
2012/08/29 | 137 | 137 | 132 | 133 | 13,000 |
2012/08/28 | 138 | 139 | 135 | 135 | 17,000 |
2012/08/27 | 136 | 137 | 136 | 137 | 7,000 |
2012/08/24 | 138 | 139 | 138 | 139 | 5,000 |
2012/08/23 | 138 | 139 | 138 | 138 | 4,000 |
2012/08/22 | 139 | 139 | 138 | 138 | 6,000 |
2012/08/21 | 138 | 140 | 132 | 140 | 42,000 |
2012/08/20 | 141 | 141 | 141 | 141 | 8,000 |
2012/08/17 | 141 | 141 | 141 | 141 | 14,000 |
2012/08/16 | 140 | 141 | 140 | 141 | 14,000 |
2012/08/15 | 138 | 138 | 138 | 138 | 6,000 |
2012/08/14 | 138 | 138 | 138 | 138 | 3,000 |
2012/08/13 | 137 | 138 | 137 | 138 | 4,000 |
2012/08/10 | 138 | 138 | 136 | 136 | 8,000 |
2012/08/09 | 136 | 137 | 136 | 137 | 12,000 |
2012/08/08 | 132 | 136 | 132 | 136 | 4,000 |
2012/08/07 | 134 | 134 | 132 | 132 | 6,000 |
2012/08/06 | 132 | 136 | 132 | 136 | 9,000 |
2012/08/03 | 133 | 133 | 133 | 133 | 3,000 |
2012/08/02 | 132 | 135 | 132 | 133 | 8,000 |
2012/08/01 | 136 | 136 | 133 | 136 | 31,000 |
2012/07/31 | 135 | 137 | 135 | 137 | 18,000 |
2012/07/30 | 134 | 135 | 132 | 135 | 13,000 |
2012/07/27 | 130 | 131 | 130 | 131 | 8,000 |
2012/07/26 | 126 | 130 | 126 | 130 | 9,000 |
2012/07/25 | 128 | 128 | 124 | 127 | 21,000 |
2012/07/24 | 126 | 128 | 126 | 128 | 7,000 |
2012/07/23 | 124 | 126 | 124 | 126 | 13,000 |
2012/07/20 | 131 | 131 | 128 | 129 | 22,000 |
2012/07/19 | 132 | 133 | 131 | 131 | 9,000 |
2012/07/18 | 132 | 132 | 131 | 131 | 10,000 |
2012/07/17 | 136 | 136 | 134 | 134 | 21,000 |
2012/07/13 | 130 | 136 | 130 | 136 | 7,000 |
2012/07/12 | 135 | 136 | 134 | 134 | 6,000 |
2012/07/11 | 135 | 135 | 135 | 135 | 1,000 |
2012/07/10 | 135 | 136 | 135 | 135 | 12,000 |
2012/07/09 | 138 | 138 | 137 | 137 | 3,000 |
2012/07/06 | 138 | 142 | 138 | 138 | 5,000 |
2012/07/05 | 138 | 140 | 137 | 137 | 8,000 |
2012/07/04 | 137 | 139 | 137 | 139 | 4,000 |
2012/07/03 | 138 | 139 | 137 | 139 | 10,000 |
2012/07/02 | 143 | 143 | 136 | 138 | 36,000 |
2012/06/29 | 138 | 141 | 137 | 141 | 14,000 |
2012/06/28 | 137 | 138 | 135 | 138 | 17,000 |
2012/06/27 | 134 | 137 | 134 | 137 | 6,000 |
2012/06/26 | 132 | 134 | 131 | 131 | 8,000 |
2012/06/25 | 134 | 134 | 132 | 132 | 2,000 |
2012/06/22 | 131 | 134 | 131 | 132 | 4,000 |
2012/06/21 | 132 | 135 | 132 | 135 | 12,000 |
2012/06/20 | 130 | 132 | 129 | 132 | 7,000 |
2012/06/19 | 131 | 132 | 127 | 127 | 13,000 |
2012/06/18 | 130 | 131 | 130 | 131 | 7,000 |
2012/06/15 | 128 | 128 | 128 | 128 | 2,000 |
2012/06/14 | 128 | 130 | 128 | 130 | 4,000 |
2012/06/13 | 131 | 132 | 131 | 131 | 8,000 |
2012/06/12 | 130 | 130 | 130 | 130 | 5,000 |
2012/06/11 | 135 | 135 | 131 | 131 | 10,000 |
2012/06/08 | 132 | 132 | 131 | 132 | 24,000 |
2012/06/07 | 129 | 132 | 129 | 132 | 9,000 |
2012/06/06 | 128 | 128 | 128 | 128 | 5,000 |
2012/06/05 | 130 | 130 | 127 | 127 | 7,000 |
2012/06/04 | 123 | 127 | 123 | 127 | 11,000 |
2012/06/01 | 130 | 130 | 129 | 129 | 26,000 |
2012/05/31 | 129 | 129 | 123 | 129 | 27,000 |
2012/05/30 | 127 | 130 | 124 | 130 | 14,000 |
2012/05/29 | 128 | 128 | 125 | 126 | 7,000 |
2012/05/28 | 124 | 128 | 123 | 128 | 6,000 |
2012/05/25 | 127 | 127 | 123 | 123 | 8,000 |
2012/05/24 | 125 | 127 | 122 | 127 | 21,000 |
2012/05/23 | 128 | 128 | 125 | 125 | 13,000 |
2012/05/22 | 127 | 128 | 127 | 128 | 5,000 |
2012/05/21 | 126 | 127 | 126 | 126 | 6,000 |
2012/05/18 | 128 | 129 | 126 | 129 | 19,000 |
2012/05/17 | 128 | 129 | 128 | 128 | 9,000 |
2012/05/16 | 128 | 128 | 126 | 127 | 12,000 |
2012/05/15 | 131 | 131 | 126 | 131 | 29,000 |
2012/05/14 | 131 | 135 | 131 | 131 | 18,000 |
2012/05/11 | 136 | 136 | 133 | 133 | 16,000 |
2012/05/10 | 135 | 138 | 135 | 136 | 6,000 |
2012/05/09 | 137 | 139 | 136 | 136 | 11,000 |
2012/05/08 | 137 | 138 | 136 | 138 | 9,000 |
2012/05/07 | 137 | 138 | 136 | 137 | 9,000 |
2012/05/02 | 138 | 141 | 138 | 140 | 13,000 |
2012/05/01 | 145 | 145 | 136 | 136 | 46,000 |
2012/04/27 | 145 | 147 | 144 | 145 | 19,000 |
2012/04/26 | 144 | 145 | 140 | 145 | 15,000 |
2012/04/25 | 141 | 142 | 140 | 142 | 17,000 |
2012/04/24 | 143 | 143 | 140 | 140 | 20,000 |
2012/04/23 | 145 | 146 | 140 | 141 | 28,000 |
2012/04/20 | 141 | 142 | 141 | 142 | 10,000 |
2012/04/19 | 143 | 145 | 141 | 142 | 14,000 |
2012/04/18 | 145 | 146 | 144 | 144 | 10,000 |
2012/04/17 | 140 | 143 | 140 | 141 | 56,000 |
2012/04/16 | 146 | 146 | 144 | 146 | 13,000 |
2012/04/13 | 146 | 146 | 144 | 146 | 8,000 |
2012/04/12 | 144 | 144 | 143 | 143 | 4,000 |
2012/04/11 | 143 | 146 | 143 | 145 | 13,000 |
2012/04/10 | 145 | 147 | 145 | 146 | 8,000 |
2012/04/09 | 148 | 149 | 147 | 147 | 13,000 |
2012/04/06 | 152 | 153 | 149 | 153 | 9,000 |
2012/04/05 | 149 | 152 | 147 | 152 | 14,000 |
2012/04/04 | 151 | 152 | 151 | 151 | 19,000 |
2012/04/03 | 154 | 154 | 153 | 153 | 13,000 |
2012/04/02 | 156 | 156 | 153 | 153 | 36,000 |
2012/03/30 | 156 | 156 | 152 | 156 | 24,000 |
2012/03/29 | 155 | 155 | 153 | 155 | 15,000 |
2012/03/28 | 156 | 156 | 154 | 156 | 17,000 |
2012/03/27 | 154 | 156 | 153 | 156 | 63,000 |
2012/03/26 | 155 | 155 | 152 | 154 | 30,000 |
2012/03/23 | 153 | 153 | 151 | 152 | 34,000 |
2012/03/22 | 153 | 154 | 152 | 153 | 16,000 |
2012/03/21 | 153 | 154 | 151 | 151 | 24,000 |
2012/03/19 | 156 | 157 | 155 | 155 | 33,000 |
2012/03/16 | 156 | 156 | 154 | 156 | 61,000 |
2012/03/15 | 155 | 157 | 154 | 157 | 332,000 |
2012/03/14 | 159 | 160 | 149 | 153 | 523,000 |
2012/03/13 | 157 | 158 | 156 | 158 | 101,000 |
2012/03/12 | 157 | 157 | 154 | 156 | 40,000 |
2012/03/09 | 155 | 156 | 154 | 156 | 44,000 |
2012/03/08 | 155 | 155 | 153 | 154 | 10,000 |
2012/03/07 | 153 | 155 | 152 | 155 | 29,000 |
2012/03/06 | 154 | 154 | 153 | 153 | 10,000 |
2012/03/05 | 155 | 155 | 153 | 153 | 14,000 |
2012/03/02 | 153 | 153 | 152 | 153 | 29,000 |
2012/03/01 | 154 | 155 | 152 | 153 | 51,000 |
2012/02/29 | 156 | 157 | 154 | 156 | 59,000 |
2012/02/28 | 155 | 156 | 153 | 155 | 38,000 |
2012/02/27 | 160 | 160 | 158 | 158 | 25,000 |
2012/02/24 | 158 | 159 | 155 | 158 | 50,000 |
2012/02/23 | 155 | 158 | 152 | 156 | 55,000 |
2012/02/22 | 151 | 155 | 151 | 155 | 57,000 |
2012/02/21 | 150 | 151 | 148 | 151 | 41,000 |
2012/02/20 | 152 | 153 | 150 | 150 | 40,000 |
2012/02/17 | 154 | 155 | 149 | 151 | 78,000 |
2012/02/16 | 151 | 154 | 150 | 154 | 34,000 |
2012/02/15 | 151 | 151 | 149 | 151 | 66,000 |
2012/02/14 | 150 | 151 | 149 | 150 | 54,000 |
2012/02/13 | 150 | 153 | 148 | 149 | 196,000 |
2012/02/10 | 152 | 152 | 150 | 151 | 58,000 |
2012/02/09 | 151 | 152 | 150 | 151 | 39,000 |
2012/02/08 | 151 | 153 | 150 | 153 | 31,000 |
2012/02/07 | 154 | 154 | 151 | 151 | 72,000 |
2012/02/06 | 150 | 155 | 147 | 154 | 158,000 |
2012/02/03 | 150 | 151 | 147 | 147 | 84,000 |
2012/02/02 | 142 | 154 | 142 | 148 | 517,000 |
2012/02/01 | 145 | 145 | 140 | 142 | 110,000 |
2012/01/31 | 143 | 144 | 142 | 144 | 36,000 |
2012/01/30 | 142 | 143 | 140 | 142 | 86,000 |
2012/01/27 | 146 | 149 | 139 | 141 | 147,000 |
2012/01/26 | 145 | 146 | 145 | 146 | 59,000 |
2012/01/25 | 142 | 145 | 142 | 144 | 51,000 |
2012/01/24 | 144 | 144 | 141 | 142 | 77,000 |
2012/01/23 | 142 | 143 | 141 | 143 | 76,000 |
2012/01/20 | 139 | 140 | 137 | 140 | 110,000 |
2012/01/19 | 133 | 138 | 133 | 137 | 242,000 |
2012/01/18 | 135 | 135 | 131 | 133 | 250,000 |
2012/01/17 | 136 | 136 | 132 | 133 | 71,000 |
2012/01/16 | 138 | 138 | 136 | 136 | 46,000 |
2012/01/13 | 139 | 140 | 138 | 139 | 69,000 |
2012/01/12 | 141 | 141 | 138 | 139 | 24,000 |
2012/01/11 | 141 | 144 | 141 | 142 | 47,000 |
2012/01/10 | 141 | 144 | 141 | 144 | 6,000 |
2012/01/06 | 142 | 142 | 140 | 141 | 10,000 |
2012/01/05 | 142 | 145 | 141 | 142 | 8,000 |
2012/01/04 | 142 | 145 | 142 | 145 | 29,000 |