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 |
---|---|---|---|---|---|
2014/12/30 | 254 | 283 | 244 | 244 | 6,146,000 |
2014/12/29 | 252 | 271 | 247 | 250 | 4,352,000 |
2014/12/26 | 248 | 261 | 239 | 247 | 8,360,000 |
2014/12/25 | 288 | 292 | 241 | 251 | 19,887,000 |
2014/12/24 | 324 | 336 | 274 | 280 | 134,115,000 |
2014/12/22 | 236 | 308 | 229 | 308 | 88,118,000 |
2014/12/19 | 233 | 281 | 221 | 228 | 82,025,000 |
2014/12/18 | 170 | 205 | 170 | 205 | 6,076,000 |
2014/12/17 | 156 | 157 | 155 | 155 | 28,000 |
2014/12/16 | 158 | 158 | 156 | 156 | 59,000 |
2014/12/15 | 160 | 160 | 158 | 158 | 41,000 |
2014/12/12 | 162 | 164 | 160 | 160 | 93,000 |
2014/12/11 | 160 | 161 | 160 | 161 | 43,000 |
2014/12/10 | 165 | 165 | 161 | 162 | 114,000 |
2014/12/09 | 167 | 167 | 166 | 166 | 37,000 |
2014/12/08 | 167 | 167 | 166 | 166 | 51,000 |
2014/12/05 | 165 | 169 | 164 | 166 | 80,000 |
2014/12/04 | 165 | 166 | 165 | 166 | 25,000 |
2014/12/03 | 167 | 167 | 165 | 165 | 84,000 |
2014/12/02 | 167 | 167 | 166 | 166 | 49,000 |
2014/12/01 | 168 | 168 | 165 | 166 | 58,000 |
2014/11/28 | 168 | 168 | 165 | 167 | 80,000 |
2014/11/27 | 167 | 169 | 166 | 166 | 91,000 |
2014/11/26 | 171 | 172 | 167 | 167 | 213,000 |
2014/11/25 | 163 | 169 | 163 | 169 | 250,000 |
2014/11/21 | 161 | 162 | 159 | 162 | 52,000 |
2014/11/20 | 160 | 161 | 160 | 161 | 45,000 |
2014/11/19 | 159 | 162 | 159 | 159 | 92,000 |
2014/11/18 | 158 | 160 | 157 | 160 | 49,000 |
2014/11/17 | 159 | 160 | 157 | 157 | 67,000 |
2014/11/14 | 160 | 161 | 159 | 160 | 68,000 |
2014/11/13 | 160 | 160 | 159 | 160 | 27,000 |
2014/11/12 | 161 | 163 | 159 | 159 | 78,000 |
2014/11/11 | 163 | 163 | 160 | 161 | 70,000 |
2014/11/10 | 161 | 162 | 160 | 160 | 52,000 |
2014/11/07 | 159 | 161 | 158 | 160 | 48,000 |
2014/11/06 | 161 | 163 | 159 | 159 | 123,000 |
2014/11/05 | 161 | 161 | 159 | 161 | 91,000 |
2014/11/04 | 166 | 167 | 157 | 159 | 298,000 |
2014/10/31 | 156 | 160 | 154 | 160 | 200,000 |
2014/10/30 | 159 | 160 | 157 | 157 | 82,000 |
2014/10/29 | 159 | 161 | 157 | 158 | 92,000 |
2014/10/28 | 160 | 161 | 156 | 156 | 160,000 |
2014/10/27 | 167 | 167 | 162 | 162 | 101,000 |
2014/10/24 | 166 | 167 | 165 | 165 | 98,000 |
2014/10/23 | 165 | 170 | 162 | 165 | 304,000 |
2014/10/22 | 181 | 182 | 179 | 180 | 53,000 |
2014/10/21 | 180 | 180 | 178 | 178 | 53,000 |
2014/10/20 | 182 | 182 | 178 | 182 | 44,000 |
2014/10/17 | 180 | 181 | 176 | 176 | 52,000 |
2014/10/16 | 176 | 182 | 174 | 178 | 105,000 |
2014/10/15 | 178 | 188 | 178 | 184 | 112,000 |
2014/10/14 | 180 | 182 | 177 | 178 | 65,000 |
2014/10/10 | 183 | 184 | 181 | 182 | 67,000 |
2014/10/09 | 187 | 189 | 184 | 184 | 43,000 |
2014/10/08 | 189 | 189 | 186 | 187 | 52,000 |
2014/10/07 | 191 | 194 | 190 | 190 | 28,000 |
2014/10/06 | 191 | 192 | 191 | 191 | 19,000 |
2014/10/03 | 187 | 190 | 187 | 188 | 52,000 |
2014/10/02 | 191 | 191 | 186 | 186 | 93,000 |
2014/10/01 | 199 | 199 | 192 | 192 | 90,000 |
2014/09/30 | 202 | 202 | 197 | 198 | 29,000 |
2014/09/29 | 200 | 200 | 197 | 199 | 36,000 |
2014/09/26 | 200 | 200 | 198 | 198 | 29,000 |
2014/09/25 | 201 | 202 | 200 | 201 | 40,000 |
2014/09/24 | 199 | 199 | 199 | 199 | 6,000 |
2014/09/22 | 202 | 202 | 199 | 199 | 24,000 |
2014/09/19 | 199 | 199 | 198 | 199 | 30,000 |
2014/09/18 | 198 | 199 | 197 | 199 | 25,000 |
2014/09/17 | 197 | 199 | 197 | 198 | 62,000 |
2014/09/16 | 202 | 203 | 198 | 200 | 43,000 |
2014/09/12 | 203 | 205 | 202 | 203 | 72,000 |
2014/09/11 | 204 | 205 | 204 | 205 | 21,000 |
2014/09/10 | 202 | 204 | 202 | 204 | 17,000 |
2014/09/09 | 205 | 205 | 202 | 204 | 54,000 |
2014/09/08 | 205 | 208 | 205 | 205 | 20,000 |
2014/09/05 | 207 | 207 | 205 | 205 | 16,000 |
2014/09/04 | 209 | 209 | 205 | 207 | 39,000 |
2014/09/03 | 212 | 212 | 205 | 206 | 33,000 |
2014/09/02 | 206 | 211 | 205 | 210 | 55,000 |
2014/09/01 | 204 | 207 | 203 | 204 | 49,000 |
2014/08/29 | 202 | 203 | 202 | 203 | 38,000 |
2014/08/28 | 199 | 204 | 199 | 201 | 50,000 |
2014/08/27 | 197 | 199 | 197 | 198 | 14,000 |
2014/08/26 | 198 | 199 | 197 | 197 | 29,000 |
2014/08/25 | 197 | 198 | 197 | 198 | 14,000 |
2014/08/22 | 202 | 202 | 198 | 198 | 39,000 |
2014/08/21 | 200 | 201 | 199 | 200 | 31,000 |
2014/08/20 | 204 | 204 | 200 | 200 | 22,000 |
2014/08/19 | 200 | 202 | 200 | 202 | 18,000 |
2014/08/18 | 201 | 204 | 199 | 200 | 46,000 |
2014/08/15 | 200 | 200 | 194 | 200 | 23,000 |
2014/08/14 | 196 | 200 | 196 | 200 | 28,000 |
2014/08/13 | 196 | 196 | 195 | 196 | 18,000 |
2014/08/12 | 196 | 197 | 195 | 196 | 53,000 |
2014/08/11 | 199 | 199 | 195 | 195 | 89,000 |
2014/08/08 | 200 | 200 | 195 | 196 | 77,000 |
2014/08/07 | 200 | 202 | 200 | 201 | 31,000 |
2014/08/06 | 205 | 205 | 200 | 200 | 91,000 |
2014/08/05 | 210 | 210 | 205 | 205 | 67,000 |
2014/08/04 | 213 | 213 | 207 | 210 | 34,000 |
2014/08/01 | 211 | 213 | 210 | 210 | 111,000 |
2014/07/31 | 214 | 215 | 213 | 214 | 52,000 |
2014/07/30 | 218 | 218 | 214 | 216 | 68,000 |
2014/07/29 | 217 | 218 | 217 | 218 | 34,000 |
2014/07/28 | 218 | 220 | 217 | 217 | 66,000 |
2014/07/25 | 216 | 221 | 216 | 218 | 83,000 |
2014/07/24 | 214 | 217 | 214 | 217 | 97,000 |
2014/07/23 | 223 | 223 | 213 | 214 | 162,000 |
2014/07/22 | 221 | 224 | 220 | 224 | 88,000 |
2014/07/18 | 219 | 227 | 217 | 223 | 109,000 |
2014/07/17 | 228 | 228 | 218 | 225 | 183,000 |
2014/07/16 | 230 | 240 | 224 | 226 | 175,000 |
2014/07/15 | 239 | 242 | 231 | 232 | 275,000 |
2014/07/14 | 220 | 248 | 220 | 236 | 962,000 |
2014/07/11 | 217 | 220 | 212 | 215 | 213,000 |
2014/07/10 | 231 | 234 | 223 | 223 | 225,000 |
2014/07/09 | 238 | 238 | 230 | 231 | 154,000 |
2014/07/08 | 244 | 247 | 233 | 239 | 467,000 |
2014/07/07 | 221 | 250 | 221 | 244 | 1,186,000 |
2014/07/04 | 220 | 220 | 218 | 218 | 119,000 |
2014/07/03 | 218 | 218 | 216 | 217 | 144,000 |
2014/07/02 | 224 | 226 | 214 | 214 | 550,000 |
2014/07/01 | 199 | 212 | 198 | 211 | 290,000 |
2014/06/30 | 192 | 201 | 192 | 200 | 139,000 |
2014/06/27 | 195 | 195 | 193 | 193 | 47,000 |
2014/06/26 | 196 | 196 | 194 | 194 | 26,000 |
2014/06/25 | 196 | 197 | 196 | 196 | 36,000 |
2014/06/24 | 199 | 199 | 196 | 196 | 104,000 |
2014/06/23 | 199 | 199 | 197 | 198 | 91,000 |
2014/06/20 | 199 | 200 | 198 | 198 | 72,000 |
2014/06/19 | 199 | 200 | 197 | 197 | 86,000 |
2014/06/18 | 198 | 199 | 196 | 197 | 28,000 |
2014/06/17 | 199 | 199 | 196 | 196 | 58,000 |
2014/06/16 | 197 | 198 | 196 | 196 | 52,000 |
2014/06/13 | 194 | 198 | 194 | 197 | 66,000 |
2014/06/12 | 196 | 196 | 194 | 196 | 30,000 |
2014/06/11 | 196 | 198 | 196 | 197 | 31,000 |
2014/06/10 | 202 | 202 | 195 | 196 | 64,000 |
2014/06/09 | 197 | 201 | 195 | 200 | 88,000 |
2014/06/06 | 196 | 197 | 193 | 195 | 74,000 |
2014/06/05 | 195 | 198 | 194 | 196 | 71,000 |
2014/06/04 | 193 | 198 | 193 | 196 | 65,000 |
2014/06/03 | 195 | 196 | 193 | 193 | 51,000 |
2014/06/02 | 199 | 200 | 193 | 194 | 130,000 |
2014/05/30 | 189 | 195 | 187 | 194 | 112,000 |
2014/05/29 | 184 | 188 | 184 | 187 | 47,000 |
2014/05/28 | 184 | 187 | 184 | 186 | 58,000 |
2014/05/27 | 184 | 185 | 182 | 182 | 32,000 |
2014/05/26 | 180 | 182 | 179 | 181 | 59,000 |
2014/05/23 | 178 | 182 | 178 | 179 | 49,000 |
2014/05/22 | 177 | 180 | 176 | 178 | 58,000 |
2014/05/21 | 176 | 178 | 176 | 177 | 29,000 |
2014/05/20 | 179 | 182 | 177 | 177 | 60,000 |
2014/05/19 | 180 | 182 | 178 | 178 | 65,000 |
2014/05/16 | 184 | 185 | 181 | 181 | 101,000 |
2014/05/15 | 182 | 183 | 182 | 183 | 18,000 |
2014/05/14 | 180 | 184 | 180 | 183 | 44,000 |
2014/05/13 | 185 | 185 | 180 | 180 | 64,000 |
2014/05/12 | 194 | 194 | 173 | 184 | 252,000 |
2014/05/09 | 195 | 196 | 194 | 195 | 83,000 |
2014/05/08 | 197 | 200 | 196 | 196 | 45,000 |
2014/05/07 | 198 | 199 | 197 | 198 | 42,000 |
2014/05/02 | 201 | 201 | 199 | 200 | 33,000 |
2014/05/01 | 198 | 201 | 198 | 201 | 30,000 |
2014/04/30 | 201 | 201 | 196 | 198 | 38,000 |
2014/04/28 | 200 | 200 | 197 | 198 | 38,000 |
2014/04/25 | 200 | 201 | 199 | 200 | 37,000 |
2014/04/24 | 202 | 202 | 198 | 198 | 123,000 |
2014/04/23 | 206 | 207 | 204 | 205 | 78,000 |
2014/04/22 | 209 | 209 | 205 | 206 | 23,000 |
2014/04/21 | 211 | 212 | 209 | 209 | 31,000 |
2014/04/18 | 211 | 211 | 207 | 209 | 26,000 |
2014/04/17 | 210 | 212 | 207 | 210 | 51,000 |
2014/04/16 | 207 | 214 | 206 | 211 | 64,000 |
2014/04/15 | 207 | 209 | 204 | 204 | 34,000 |
2014/04/14 | 203 | 208 | 203 | 207 | 78,000 |
2014/04/11 | 200 | 202 | 199 | 202 | 50,000 |
2014/04/10 | 211 | 212 | 204 | 205 | 29,000 |
2014/04/09 | 212 | 213 | 207 | 207 | 80,000 |
2014/04/08 | 217 | 218 | 214 | 214 | 81,000 |
2014/04/07 | 223 | 223 | 217 | 218 | 55,000 |
2014/04/04 | 226 | 226 | 223 | 224 | 40,000 |
2014/04/03 | 223 | 227 | 223 | 226 | 68,000 |
2014/04/02 | 223 | 227 | 223 | 224 | 120,000 |
2014/04/01 | 220 | 226 | 220 | 226 | 186,000 |
2014/03/31 | 219 | 223 | 216 | 219 | 198,000 |
2014/03/28 | 211 | 212 | 205 | 212 | 194,000 |
2014/03/27 | 213 | 213 | 203 | 211 | 267,000 |
2014/03/26 | 224 | 226 | 214 | 217 | 245,000 |
2014/03/25 | 224 | 228 | 223 | 225 | 154,000 |
2014/03/24 | 226 | 229 | 222 | 226 | 214,000 |
2014/03/20 | 228 | 230 | 221 | 221 | 334,000 |
2014/03/19 | 239 | 239 | 224 | 228 | 436,000 |
2014/03/18 | 244 | 244 | 238 | 239 | 481,000 |
2014/03/17 | 278 | 281 | 237 | 241 | 1,774,000 |
2014/03/14 | 295 | 298 | 286 | 286 | 152,000 |
2014/03/13 | 302 | 305 | 302 | 302 | 34,000 |
2014/03/12 | 308 | 308 | 298 | 302 | 64,000 |
2014/03/11 | 309 | 309 | 307 | 308 | 28,000 |
2014/03/10 | 309 | 309 | 306 | 308 | 11,000 |
2014/03/07 | 303 | 311 | 303 | 309 | 40,000 |
2014/03/06 | 303 | 303 | 296 | 303 | 55,000 |
2014/03/05 | 300 | 304 | 300 | 303 | 26,000 |
2014/03/04 | 295 | 299 | 295 | 298 | 33,000 |
2014/03/03 | 300 | 300 | 295 | 298 | 74,000 |
2014/02/28 | 310 | 310 | 300 | 300 | 60,000 |
2014/02/27 | 308 | 309 | 306 | 308 | 37,000 |
2014/02/26 | 307 | 310 | 307 | 308 | 31,000 |
2014/02/25 | 309 | 311 | 307 | 309 | 59,000 |
2014/02/24 | 320 | 320 | 303 | 309 | 73,000 |
2014/02/21 | 318 | 320 | 309 | 318 | 44,000 |
2014/02/20 | 313 | 315 | 312 | 313 | 19,000 |
2014/02/19 | 319 | 319 | 313 | 315 | 19,000 |
2014/02/18 | 313 | 317 | 309 | 316 | 38,000 |
2014/02/17 | 318 | 319 | 314 | 315 | 17,000 |
2014/02/14 | 321 | 323 | 310 | 315 | 83,000 |
2014/02/13 | 329 | 329 | 320 | 322 | 84,000 |
2014/02/12 | 314 | 330 | 313 | 326 | 131,000 |
2014/02/10 | 306 | 313 | 305 | 312 | 57,000 |
2014/02/07 | 298 | 310 | 298 | 304 | 83,000 |
2014/02/06 | 291 | 307 | 291 | 296 | 248,000 |
2014/02/05 | 297 | 313 | 292 | 292 | 162,000 |
2014/02/04 | 293 | 296 | 292 | 292 | 199,000 |
2014/02/03 | 290 | 295 | 285 | 293 | 459,000 |
2014/01/31 | 314 | 314 | 295 | 296 | 301,000 |
2014/01/30 | 325 | 326 | 315 | 315 | 140,000 |
2014/01/29 | 318 | 333 | 315 | 325 | 131,000 |
2014/01/28 | 320 | 324 | 311 | 316 | 158,000 |
2014/01/27 | 337 | 342 | 320 | 321 | 199,000 |
2014/01/24 | 341 | 342 | 338 | 339 | 120,000 |
2014/01/23 | 347 | 349 | 345 | 345 | 75,000 |
2014/01/22 | 347 | 351 | 347 | 349 | 74,000 |
2014/01/21 | 352 | 353 | 345 | 347 | 43,000 |
2014/01/20 | 353 | 353 | 348 | 349 | 51,000 |
2014/01/17 | 350 | 350 | 346 | 350 | 38,000 |
2014/01/16 | 345 | 353 | 344 | 347 | 112,000 |
2014/01/15 | 355 | 358 | 345 | 348 | 93,000 |
2014/01/14 | 355 | 357 | 354 | 355 | 74,000 |
2014/01/10 | 357 | 360 | 354 | 354 | 69,000 |
2014/01/09 | 365 | 365 | 354 | 355 | 90,000 |
2014/01/08 | 374 | 376 | 364 | 367 | 116,000 |
2014/01/07 | 367 | 371 | 366 | 368 | 46,000 |
2014/01/06 | 360 | 370 | 360 | 369 | 62,000 |