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 |
---|---|---|---|---|---|
2013/12/30 | 365 | 369 | 360 | 361 | 121,000 |
2013/12/27 | 375 | 375 | 364 | 367 | 74,000 |
2013/12/26 | 375 | 375 | 369 | 370 | 61,000 |
2013/12/25 | 370 | 375 | 362 | 370 | 92,000 |
2013/12/24 | 387 | 389 | 367 | 370 | 231,000 |
2013/12/20 | 390 | 393 | 387 | 392 | 129,000 |
2013/12/19 | 405 | 405 | 389 | 390 | 127,000 |
2013/12/18 | 388 | 404 | 388 | 400 | 180,000 |
2013/12/17 | 380 | 387 | 380 | 387 | 61,000 |
2013/12/16 | 382 | 385 | 381 | 381 | 84,000 |
2013/12/13 | 386 | 389 | 384 | 384 | 134,000 |
2013/12/12 | 388 | 392 | 388 | 391 | 62,000 |
2013/12/11 | 396 | 396 | 388 | 390 | 61,000 |
2013/12/10 | 386 | 397 | 383 | 397 | 108,000 |
2013/12/09 | 402 | 406 | 389 | 390 | 216,000 |
2013/12/06 | 415 | 415 | 400 | 401 | 240,000 |
2013/12/05 | 400 | 422 | 400 | 415 | 923,000 |
2013/12/04 | 397 | 414 | 396 | 405 | 343,000 |
2013/12/03 | 398 | 404 | 393 | 400 | 262,000 |
2013/12/02 | 368 | 405 | 368 | 402 | 485,000 |
2013/11/29 | 366 | 369 | 366 | 369 | 60,000 |
2013/11/28 | 367 | 367 | 362 | 367 | 72,000 |
2013/11/27 | 370 | 370 | 366 | 367 | 34,000 |
2013/11/26 | 364 | 372 | 363 | 371 | 61,000 |
2013/11/25 | 372 | 373 | 364 | 364 | 62,000 |
2013/11/22 | 366 | 372 | 365 | 369 | 141,000 |
2013/11/21 | 362 | 365 | 361 | 363 | 83,000 |
2013/11/20 | 363 | 366 | 361 | 362 | 45,000 |
2013/11/19 | 360 | 365 | 359 | 363 | 62,000 |
2013/11/18 | 365 | 365 | 358 | 360 | 106,000 |
2013/11/15 | 359 | 365 | 358 | 364 | 90,000 |
2013/11/14 | 356 | 363 | 356 | 359 | 90,000 |
2013/11/13 | 350 | 359 | 348 | 358 | 84,000 |
2013/11/12 | 353 | 358 | 346 | 355 | 203,000 |
2013/11/11 | 369 | 370 | 360 | 361 | 171,000 |
2013/11/08 | 379 | 380 | 371 | 371 | 162,000 |
2013/11/07 | 385 | 398 | 381 | 383 | 196,000 |
2013/11/06 | 376 | 384 | 376 | 382 | 107,000 |
2013/11/05 | 370 | 390 | 370 | 380 | 217,000 |
2013/11/01 | 366 | 377 | 364 | 374 | 289,000 |
2013/10/31 | 380 | 380 | 365 | 372 | 299,000 |
2013/10/30 | 403 | 404 | 364 | 381 | 943,000 |
2013/10/29 | 397 | 417 | 387 | 408 | 803,000 |
2013/10/28 | 374 | 390 | 370 | 390 | 535,000 |
2013/10/25 | 364 | 378 | 362 | 370 | 675,000 |
2013/10/24 | 344 | 365 | 338 | 364 | 983,000 |
2013/10/23 | 321 | 357 | 320 | 352 | 1,094,000 |
2013/10/22 | 330 | 332 | 320 | 324 | 221,000 |
2013/10/21 | 321 | 328 | 321 | 328 | 168,000 |
2013/10/18 | 324 | 325 | 323 | 323 | 71,000 |
2013/10/17 | 321 | 324 | 318 | 321 | 141,000 |
2013/10/16 | 322 | 322 | 318 | 320 | 71,000 |
2013/10/15 | 320 | 325 | 318 | 323 | 105,000 |
2013/10/11 | 320 | 322 | 316 | 320 | 114,000 |
2013/10/10 | 319 | 320 | 315 | 315 | 82,000 |
2013/10/09 | 311 | 316 | 296 | 316 | 223,000 |
2013/10/08 | 303 | 313 | 302 | 311 | 136,000 |
2013/10/07 | 322 | 330 | 296 | 305 | 537,000 |
2013/10/04 | 295 | 306 | 292 | 306 | 249,000 |
2013/10/03 | 288 | 296 | 288 | 295 | 130,000 |
2013/10/02 | 289 | 289 | 287 | 287 | 49,000 |
2013/10/01 | 284 | 290 | 283 | 290 | 87,000 |
2013/09/30 | 287 | 290 | 280 | 286 | 171,000 |
2013/09/27 | 287 | 291 | 286 | 290 | 67,000 |
2013/09/26 | 295 | 298 | 284 | 291 | 75,000 |
2013/09/25 | 279 | 293 | 279 | 293 | 140,000 |
2013/09/24 | 282 | 282 | 279 | 282 | 55,000 |
2013/09/20 | 282 | 284 | 279 | 282 | 67,000 |
2013/09/19 | 278 | 284 | 278 | 284 | 50,000 |
2013/09/18 | 268 | 281 | 268 | 278 | 121,000 |
2013/09/17 | 262 | 272 | 262 | 271 | 78,000 |
2013/09/13 | 265 | 266 | 262 | 265 | 91,000 |
2013/09/12 | 268 | 269 | 266 | 267 | 21,000 |
2013/09/11 | 268 | 272 | 267 | 268 | 58,000 |
2013/09/10 | 259 | 267 | 256 | 267 | 78,000 |
2013/09/09 | 260 | 262 | 259 | 260 | 42,000 |
2013/09/06 | 255 | 261 | 255 | 258 | 71,000 |
2013/09/05 | 257 | 258 | 255 | 258 | 55,000 |
2013/09/04 | 253 | 255 | 251 | 255 | 45,000 |
2013/09/03 | 253 | 253 | 250 | 252 | 31,000 |
2013/09/02 | 253 | 253 | 251 | 252 | 34,000 |
2013/08/30 | 252 | 253 | 248 | 253 | 53,000 |
2013/08/29 | 251 | 252 | 251 | 252 | 17,000 |
2013/08/28 | 248 | 253 | 246 | 253 | 61,000 |
2013/08/27 | 248 | 250 | 246 | 249 | 36,000 |
2013/08/26 | 249 | 253 | 248 | 249 | 30,000 |
2013/08/23 | 252 | 252 | 248 | 249 | 28,000 |
2013/08/22 | 248 | 249 | 247 | 248 | 29,000 |
2013/08/21 | 250 | 253 | 249 | 249 | 21,000 |
2013/08/20 | 255 | 255 | 251 | 251 | 35,000 |
2013/08/19 | 254 | 254 | 251 | 253 | 37,000 |
2013/08/16 | 248 | 250 | 248 | 250 | 26,000 |
2013/08/15 | 255 | 255 | 250 | 252 | 64,000 |
2013/08/14 | 248 | 252 | 248 | 251 | 49,000 |
2013/08/13 | 245 | 249 | 242 | 249 | 40,000 |
2013/08/12 | 241 | 241 | 240 | 241 | 21,000 |
2013/08/09 | 243 | 245 | 240 | 242 | 56,000 |
2013/08/08 | 249 | 249 | 243 | 243 | 16,000 |
2013/08/07 | 252 | 252 | 246 | 246 | 33,000 |
2013/08/06 | 253 | 253 | 250 | 252 | 21,000 |
2013/08/05 | 247 | 254 | 245 | 253 | 62,000 |
2013/08/02 | 238 | 245 | 238 | 245 | 48,000 |
2013/08/01 | 242 | 242 | 233 | 237 | 118,000 |
2013/07/31 | 248 | 249 | 242 | 242 | 140,000 |
2013/07/30 | 243 | 252 | 243 | 249 | 139,000 |
2013/07/29 | 251 | 251 | 242 | 245 | 230,000 |
2013/07/26 | 248 | 259 | 246 | 254 | 292,000 |
2013/07/25 | 250 | 256 | 245 | 251 | 387,000 |
2013/07/24 | 260 | 262 | 244 | 250 | 1,428,000 |
2013/07/23 | 221 | 262 | 219 | 252 | 2,697,000 |
2013/07/22 | 221 | 221 | 218 | 218 | 29,000 |
2013/07/19 | 222 | 222 | 218 | 220 | 69,000 |
2013/07/18 | 220 | 221 | 218 | 221 | 44,000 |
2013/07/17 | 223 | 223 | 220 | 220 | 27,000 |
2013/07/16 | 225 | 225 | 221 | 223 | 73,000 |
2013/07/12 | 220 | 228 | 215 | 221 | 133,000 |
2013/07/11 | 220 | 223 | 220 | 222 | 34,000 |
2013/07/10 | 220 | 224 | 220 | 222 | 66,000 |
2013/07/09 | 223 | 223 | 220 | 222 | 33,000 |
2013/07/08 | 222 | 225 | 219 | 219 | 68,000 |
2013/07/05 | 222 | 222 | 216 | 221 | 149,000 |
2013/07/04 | 228 | 229 | 215 | 218 | 204,000 |
2013/07/03 | 219 | 232 | 219 | 230 | 268,000 |
2013/07/02 | 220 | 223 | 220 | 223 | 95,000 |
2013/07/01 | 215 | 221 | 215 | 220 | 114,000 |
2013/06/28 | 221 | 222 | 216 | 219 | 219,000 |
2013/06/27 | 214 | 227 | 209 | 225 | 417,000 |
2013/06/26 | 227 | 231 | 213 | 214 | 520,000 |
2013/06/25 | 229 | 234 | 227 | 232 | 402,000 |
2013/06/24 | 233 | 233 | 225 | 229 | 299,000 |
2013/06/21 | 238 | 239 | 230 | 234 | 378,000 |
2013/06/20 | 248 | 248 | 241 | 242 | 353,000 |
2013/06/19 | 246 | 251 | 243 | 250 | 278,000 |
2013/06/18 | 250 | 254 | 240 | 246 | 938,000 |
2013/06/17 | 251 | 258 | 249 | 254 | 1,313,000 |
2013/06/14 | 272 | 300 | 255 | 259 | 3,687,000 |
2013/06/13 | 270 | 281 | 259 | 272 | 5,685,000 |
2013/06/12 | 252 | 286 | 248 | 283 | 12,947,000 |
2013/06/11 | 212 | 270 | 212 | 244 | 3,766,000 |
2013/06/10 | 211 | 215 | 211 | 212 | 142,000 |
2013/06/07 | 217 | 224 | 211 | 211 | 424,000 |
2013/06/06 | 206 | 230 | 206 | 220 | 399,000 |
2013/06/05 | 206 | 208 | 206 | 208 | 17,000 |
2013/06/04 | 208 | 210 | 205 | 206 | 63,000 |
2013/06/03 | 208 | 209 | 206 | 208 | 80,000 |
2013/05/31 | 210 | 210 | 208 | 209 | 36,000 |
2013/05/30 | 211 | 211 | 207 | 208 | 72,000 |
2013/05/29 | 210 | 210 | 208 | 210 | 49,000 |
2013/05/28 | 208 | 210 | 208 | 208 | 70,000 |
2013/05/27 | 212 | 212 | 207 | 209 | 75,000 |
2013/05/24 | 209 | 213 | 208 | 213 | 59,000 |
2013/05/23 | 210 | 215 | 207 | 209 | 125,000 |
2013/05/22 | 209 | 210 | 208 | 208 | 22,000 |
2013/05/21 | 210 | 210 | 207 | 209 | 51,000 |
2013/05/20 | 213 | 215 | 207 | 210 | 74,000 |
2013/05/17 | 210 | 213 | 208 | 212 | 23,000 |
2013/05/16 | 204 | 213 | 204 | 210 | 107,000 |
2013/05/15 | 200 | 204 | 200 | 204 | 37,000 |
2013/05/14 | 202 | 205 | 200 | 202 | 53,000 |
2013/05/13 | 202 | 203 | 200 | 202 | 32,000 |
2013/05/10 | 206 | 206 | 200 | 202 | 69,000 |
2013/05/09 | 205 | 206 | 200 | 203 | 76,000 |
2013/05/08 | 197 | 205 | 197 | 205 | 124,000 |
2013/05/07 | 192 | 198 | 192 | 197 | 57,000 |
2013/05/02 | 187 | 193 | 187 | 190 | 91,000 |
2013/05/01 | 188 | 190 | 182 | 188 | 90,000 |
2013/04/30 | 183 | 194 | 180 | 191 | 145,000 |
2013/04/26 | 180 | 182 | 176 | 182 | 102,000 |
2013/04/25 | 178 | 182 | 174 | 180 | 139,000 |
2013/04/24 | 175 | 179 | 172 | 178 | 288,000 |
2013/04/23 | 165 | 173 | 165 | 170 | 200,000 |
2013/04/22 | 154 | 164 | 154 | 162 | 139,000 |
2013/04/19 | 155 | 155 | 153 | 153 | 12,000 |
2013/04/18 | 155 | 155 | 152 | 153 | 14,000 |
2013/04/17 | 154 | 156 | 152 | 153 | 23,000 |
2013/04/16 | 155 | 155 | 152 | 153 | 23,000 |
2013/04/15 | 154 | 157 | 153 | 155 | 35,000 |
2013/04/12 | 156 | 156 | 154 | 154 | 31,000 |
2013/04/11 | 155 | 156 | 154 | 156 | 51,000 |
2013/04/10 | 154 | 155 | 153 | 155 | 27,000 |
2013/04/09 | 158 | 159 | 154 | 154 | 33,000 |
2013/04/08 | 156 | 158 | 154 | 158 | 32,000 |
2013/04/05 | 156 | 158 | 153 | 155 | 73,000 |
2013/04/04 | 154 | 157 | 149 | 157 | 55,000 |
2013/04/03 | 153 | 155 | 153 | 153 | 9,000 |
2013/04/02 | 155 | 157 | 151 | 152 | 44,000 |
2013/04/01 | 163 | 163 | 158 | 158 | 42,000 |
2013/03/29 | 163 | 163 | 161 | 162 | 32,000 |
2013/03/28 | 162 | 163 | 159 | 161 | 30,000 |
2013/03/27 | 161 | 162 | 160 | 161 | 18,000 |
2013/03/26 | 165 | 165 | 162 | 164 | 40,000 |
2013/03/25 | 166 | 167 | 164 | 165 | 65,000 |
2013/03/22 | 165 | 167 | 164 | 165 | 74,000 |
2013/03/21 | 161 | 165 | 161 | 164 | 78,000 |
2013/03/19 | 159 | 161 | 159 | 161 | 67,000 |
2013/03/18 | 158 | 160 | 156 | 159 | 58,000 |
2013/03/15 | 159 | 162 | 158 | 158 | 322,000 |
2013/03/14 | 162 | 164 | 160 | 162 | 473,000 |
2013/03/13 | 164 | 165 | 161 | 162 | 121,000 |
2013/03/12 | 165 | 166 | 164 | 164 | 64,000 |
2013/03/11 | 163 | 165 | 161 | 163 | 91,000 |
2013/03/08 | 162 | 163 | 161 | 163 | 101,000 |
2013/03/07 | 162 | 163 | 161 | 161 | 44,000 |
2013/03/06 | 160 | 163 | 159 | 161 | 67,000 |
2013/03/05 | 158 | 161 | 158 | 159 | 62,000 |
2013/03/04 | 158 | 161 | 158 | 158 | 51,000 |
2013/03/01 | 154 | 158 | 154 | 158 | 86,000 |
2013/02/28 | 151 | 154 | 150 | 154 | 51,000 |
2013/02/27 | 150 | 150 | 149 | 150 | 25,000 |
2013/02/26 | 148 | 149 | 148 | 149 | 21,000 |
2013/02/25 | 148 | 150 | 148 | 149 | 27,000 |
2013/02/22 | 147 | 147 | 146 | 147 | 22,000 |
2013/02/21 | 148 | 148 | 147 | 147 | 29,000 |
2013/02/20 | 147 | 149 | 147 | 149 | 39,000 |
2013/02/19 | 147 | 147 | 146 | 147 | 30,000 |
2013/02/18 | 145 | 147 | 145 | 146 | 13,000 |
2013/02/15 | 145 | 147 | 143 | 144 | 14,000 |
2013/02/14 | 149 | 149 | 146 | 147 | 27,000 |
2013/02/13 | 152 | 152 | 149 | 149 | 31,000 |
2013/02/12 | 153 | 153 | 151 | 152 | 20,000 |
2013/02/08 | 152 | 152 | 150 | 151 | 51,000 |
2013/02/07 | 154 | 155 | 152 | 152 | 24,000 |
2013/02/06 | 154 | 154 | 150 | 153 | 27,000 |
2013/02/05 | 151 | 151 | 150 | 150 | 18,000 |
2013/02/04 | 153 | 154 | 150 | 151 | 76,000 |
2013/02/01 | 153 | 159 | 153 | 156 | 85,000 |
2013/01/31 | 154 | 154 | 153 | 154 | 27,000 |
2013/01/30 | 152 | 153 | 151 | 153 | 14,000 |
2013/01/29 | 150 | 152 | 150 | 152 | 8,000 |
2013/01/28 | 153 | 153 | 149 | 149 | 24,000 |
2013/01/25 | 147 | 151 | 146 | 151 | 32,000 |
2013/01/24 | 146 | 146 | 145 | 146 | 18,000 |
2013/01/23 | 146 | 146 | 145 | 146 | 10,000 |
2013/01/22 | 146 | 147 | 146 | 147 | 8,000 |
2013/01/21 | 146 | 147 | 145 | 147 | 12,000 |
2013/01/18 | 143 | 146 | 143 | 146 | 15,000 |
2013/01/17 | 145 | 146 | 143 | 143 | 18,000 |
2013/01/16 | 148 | 148 | 145 | 146 | 20,000 |
2013/01/15 | 148 | 149 | 146 | 146 | 20,000 |
2013/01/11 | 148 | 149 | 148 | 148 | 24,000 |
2013/01/10 | 147 | 150 | 147 | 148 | 21,000 |
2013/01/09 | 145 | 149 | 145 | 147 | 17,000 |
2013/01/08 | 147 | 147 | 145 | 146 | 6,000 |
2013/01/07 | 148 | 148 | 145 | 145 | 15,000 |
2013/01/04 | 144 | 145 | 144 | 145 | 65,000 |