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 |
|---|---|---|---|---|---|
| 2015/12/30 | 225 | 225 | 222 | 224 | 47,000 |
| 2015/12/29 | 217 | 221 | 216 | 221 | 85,000 |
| 2015/12/28 | 214 | 221 | 214 | 220 | 44,000 |
| 2015/12/25 | 219 | 219 | 211 | 213 | 122,000 |
| 2015/12/24 | 225 | 225 | 219 | 220 | 56,000 |
| 2015/12/22 | 225 | 230 | 224 | 224 | 47,000 |
| 2015/12/21 | 236 | 236 | 225 | 227 | 64,000 |
| 2015/12/18 | 237 | 237 | 234 | 236 | 54,000 |
| 2015/12/17 | 237 | 237 | 234 | 235 | 53,000 |
| 2015/12/16 | 230 | 236 | 230 | 232 | 76,000 |
| 2015/12/15 | 228 | 230 | 225 | 226 | 53,000 |
| 2015/12/14 | 227 | 227 | 222 | 227 | 72,000 |
| 2015/12/11 | 228 | 231 | 227 | 229 | 85,000 |
| 2015/12/10 | 233 | 233 | 227 | 228 | 61,000 |
| 2015/12/09 | 235 | 238 | 234 | 235 | 48,000 |
| 2015/12/08 | 242 | 242 | 235 | 235 | 37,000 |
| 2015/12/07 | 244 | 245 | 242 | 242 | 55,000 |
| 2015/12/04 | 245 | 245 | 242 | 243 | 69,000 |
| 2015/12/03 | 247 | 248 | 241 | 248 | 126,000 |
| 2015/12/02 | 253 | 253 | 248 | 249 | 57,000 |
| 2015/12/01 | 248 | 252 | 248 | 250 | 58,000 |
| 2015/11/30 | 258 | 258 | 247 | 250 | 130,000 |
| 2015/11/27 | 259 | 259 | 252 | 254 | 89,000 |
| 2015/11/26 | 264 | 264 | 257 | 258 | 81,000 |
| 2015/11/25 | 266 | 266 | 262 | 262 | 74,000 |
| 2015/11/24 | 259 | 267 | 259 | 264 | 153,000 |
| 2015/11/20 | 258 | 259 | 257 | 259 | 37,000 |
| 2015/11/19 | 257 | 259 | 257 | 259 | 59,000 |
| 2015/11/18 | 259 | 260 | 255 | 257 | 102,000 |
| 2015/11/17 | 260 | 261 | 258 | 260 | 63,000 |
| 2015/11/16 | 257 | 261 | 252 | 260 | 89,000 |
| 2015/11/13 | 262 | 263 | 258 | 262 | 109,000 |
| 2015/11/12 | 258 | 265 | 258 | 263 | 105,000 |
| 2015/11/11 | 267 | 267 | 256 | 259 | 150,000 |
| 2015/11/10 | 262 | 269 | 257 | 265 | 291,000 |
| 2015/11/09 | 255 | 261 | 250 | 261 | 358,000 |
| 2015/11/06 | 241 | 245 | 240 | 244 | 59,000 |
| 2015/11/05 | 245 | 245 | 233 | 241 | 145,000 |
| 2015/11/04 | 245 | 245 | 242 | 242 | 52,000 |
| 2015/11/02 | 247 | 247 | 242 | 242 | 99,000 |
| 2015/10/30 | 247 | 247 | 241 | 246 | 178,000 |
| 2015/10/29 | 244 | 248 | 242 | 246 | 176,000 |
| 2015/10/28 | 241 | 244 | 240 | 243 | 125,000 |
| 2015/10/27 | 246 | 246 | 243 | 243 | 140,000 |
| 2015/10/26 | 246 | 254 | 242 | 246 | 647,000 |
| 2015/10/23 | 235 | 236 | 230 | 233 | 203,000 |
| 2015/10/22 | 233 | 235 | 227 | 232 | 498,000 |
| 2015/10/21 | 226 | 245 | 226 | 234 | 1,617,000 |
| 2015/10/20 | 220 | 222 | 217 | 220 | 127,000 |
| 2015/10/19 | 219 | 219 | 216 | 218 | 80,000 |
| 2015/10/16 | 220 | 220 | 216 | 219 | 85,000 |
| 2015/10/15 | 212 | 217 | 211 | 216 | 80,000 |
| 2015/10/14 | 216 | 217 | 210 | 211 | 284,000 |
| 2015/10/13 | 224 | 229 | 222 | 224 | 149,000 |
| 2015/10/09 | 213 | 220 | 213 | 220 | 96,000 |
| 2015/10/08 | 214 | 214 | 211 | 213 | 46,000 |
| 2015/10/07 | 213 | 214 | 211 | 214 | 52,000 |
| 2015/10/06 | 211 | 214 | 210 | 213 | 55,000 |
| 2015/10/05 | 206 | 209 | 206 | 209 | 99,000 |
| 2015/10/02 | 204 | 208 | 204 | 208 | 51,000 |
| 2015/10/01 | 208 | 208 | 205 | 205 | 57,000 |
| 2015/09/30 | 204 | 205 | 201 | 205 | 58,000 |
| 2015/09/29 | 204 | 204 | 200 | 200 | 99,000 |
| 2015/09/28 | 205 | 207 | 202 | 205 | 80,000 |
| 2015/09/25 | 202 | 205 | 202 | 205 | 53,000 |
| 2015/09/24 | 204 | 205 | 202 | 202 | 52,000 |
| 2015/09/18 | 209 | 211 | 203 | 206 | 73,000 |
| 2015/09/17 | 210 | 211 | 206 | 208 | 80,000 |
| 2015/09/16 | 210 | 210 | 205 | 207 | 30,000 |
| 2015/09/15 | 212 | 215 | 208 | 209 | 46,000 |
| 2015/09/14 | 217 | 219 | 212 | 212 | 52,000 |
| 2015/09/11 | 212 | 217 | 211 | 214 | 128,000 |
| 2015/09/10 | 209 | 211 | 208 | 210 | 47,000 |
| 2015/09/09 | 210 | 213 | 207 | 213 | 85,000 |
| 2015/09/08 | 208 | 210 | 202 | 203 | 52,000 |
| 2015/09/07 | 208 | 211 | 204 | 206 | 45,000 |
| 2015/09/04 | 225 | 225 | 207 | 208 | 148,000 |
| 2015/09/03 | 228 | 231 | 223 | 224 | 81,000 |
| 2015/09/02 | 227 | 231 | 224 | 226 | 133,000 |
| 2015/09/01 | 238 | 242 | 233 | 236 | 174,000 |
| 2015/08/31 | 217 | 246 | 217 | 239 | 475,000 |
| 2015/08/28 | 213 | 218 | 213 | 217 | 74,000 |
| 2015/08/27 | 212 | 215 | 207 | 208 | 133,000 |
| 2015/08/26 | 205 | 209 | 203 | 209 | 155,000 |
| 2015/08/25 | 212 | 214 | 190 | 201 | 149,000 |
| 2015/08/24 | 238 | 238 | 213 | 213 | 211,000 |
| 2015/08/21 | 245 | 250 | 240 | 240 | 161,000 |
| 2015/08/20 | 259 | 259 | 252 | 252 | 100,000 |
| 2015/08/19 | 261 | 262 | 258 | 260 | 78,000 |
| 2015/08/18 | 261 | 266 | 261 | 262 | 51,000 |
| 2015/08/17 | 261 | 263 | 261 | 261 | 54,000 |
| 2015/08/14 | 263 | 264 | 259 | 260 | 54,000 |
| 2015/08/13 | 265 | 265 | 260 | 262 | 125,000 |
| 2015/08/12 | 266 | 271 | 263 | 267 | 167,000 |
| 2015/08/11 | 266 | 268 | 264 | 266 | 151,000 |
| 2015/08/10 | 262 | 273 | 262 | 269 | 176,000 |
| 2015/08/07 | 258 | 267 | 258 | 266 | 190,000 |
| 2015/08/06 | 260 | 261 | 256 | 259 | 206,000 |
| 2015/08/05 | 266 | 271 | 250 | 261 | 538,000 |
| 2015/08/04 | 275 | 277 | 263 | 267 | 517,000 |
| 2015/08/03 | 283 | 283 | 276 | 278 | 510,000 |
| 2015/07/31 | 278 | 285 | 274 | 284 | 1,075,000 |
| 2015/07/30 | 283 | 283 | 266 | 279 | 1,210,000 |
| 2015/07/29 | 265 | 283 | 262 | 279 | 2,004,000 |
| 2015/07/28 | 259 | 265 | 258 | 261 | 286,000 |
| 2015/07/27 | 265 | 265 | 258 | 260 | 374,000 |
| 2015/07/24 | 258 | 262 | 251 | 261 | 1,257,000 |
| 2015/07/23 | 224 | 280 | 224 | 257 | 5,469,000 |
| 2015/07/22 | 221 | 222 | 220 | 220 | 41,000 |
| 2015/07/21 | 220 | 221 | 220 | 221 | 27,000 |
| 2015/07/17 | 221 | 221 | 218 | 219 | 29,000 |
| 2015/07/16 | 217 | 223 | 217 | 221 | 78,000 |
| 2015/07/15 | 217 | 217 | 214 | 216 | 45,000 |
| 2015/07/14 | 215 | 217 | 214 | 216 | 27,000 |
| 2015/07/13 | 214 | 215 | 211 | 212 | 30,000 |
| 2015/07/10 | 211 | 212 | 210 | 210 | 44,000 |
| 2015/07/09 | 203 | 208 | 193 | 208 | 123,000 |
| 2015/07/08 | 220 | 221 | 208 | 208 | 116,000 |
| 2015/07/07 | 219 | 223 | 219 | 220 | 52,000 |
| 2015/07/06 | 227 | 227 | 219 | 219 | 93,000 |
| 2015/07/03 | 229 | 229 | 227 | 228 | 48,000 |
| 2015/07/02 | 229 | 231 | 227 | 228 | 70,000 |
| 2015/07/01 | 228 | 230 | 228 | 229 | 84,000 |
| 2015/06/30 | 235 | 235 | 225 | 227 | 257,000 |
| 2015/06/29 | 245 | 245 | 234 | 236 | 157,000 |
| 2015/06/26 | 242 | 249 | 241 | 247 | 100,000 |
| 2015/06/25 | 241 | 244 | 241 | 244 | 69,000 |
| 2015/06/24 | 242 | 245 | 242 | 243 | 224,000 |
| 2015/06/23 | 252 | 253 | 244 | 246 | 252,000 |
| 2015/06/22 | 255 | 255 | 251 | 251 | 124,000 |
| 2015/06/19 | 270 | 270 | 255 | 255 | 184,000 |
| 2015/06/18 | 270 | 274 | 266 | 269 | 230,000 |
| 2015/06/17 | 263 | 265 | 262 | 265 | 235,000 |
| 2015/06/16 | 262 | 264 | 261 | 263 | 198,000 |
| 2015/06/15 | 260 | 263 | 259 | 262 | 115,000 |
| 2015/06/12 | 258 | 260 | 257 | 260 | 105,000 |
| 2015/06/11 | 258 | 258 | 256 | 258 | 69,000 |
| 2015/06/10 | 257 | 257 | 256 | 256 | 57,000 |
| 2015/06/09 | 256 | 258 | 256 | 257 | 62,000 |
| 2015/06/08 | 258 | 260 | 256 | 258 | 143,000 |
| 2015/06/05 | 253 | 257 | 252 | 256 | 75,000 |
| 2015/06/04 | 253 | 255 | 253 | 255 | 83,000 |
| 2015/06/03 | 250 | 253 | 249 | 253 | 43,000 |
| 2015/06/02 | 246 | 252 | 246 | 250 | 78,000 |
| 2015/06/01 | 246 | 249 | 246 | 248 | 71,000 |
| 2015/05/29 | 253 | 253 | 249 | 249 | 71,000 |
| 2015/05/28 | 249 | 253 | 248 | 253 | 65,000 |
| 2015/05/27 | 247 | 250 | 247 | 250 | 92,000 |
| 2015/05/26 | 253 | 253 | 251 | 251 | 55,000 |
| 2015/05/25 | 255 | 255 | 252 | 253 | 39,000 |
| 2015/05/22 | 253 | 255 | 253 | 253 | 21,000 |
| 2015/05/21 | 254 | 256 | 253 | 255 | 44,000 |
| 2015/05/20 | 257 | 257 | 253 | 257 | 36,000 |
| 2015/05/19 | 253 | 256 | 252 | 256 | 76,000 |
| 2015/05/18 | 260 | 260 | 252 | 255 | 114,000 |
| 2015/05/15 | 258 | 259 | 257 | 258 | 47,000 |
| 2015/05/14 | 258 | 259 | 257 | 258 | 40,000 |
| 2015/05/13 | 265 | 265 | 258 | 258 | 79,000 |
| 2015/05/12 | 259 | 266 | 258 | 264 | 79,000 |
| 2015/05/11 | 262 | 262 | 259 | 260 | 65,000 |
| 2015/05/08 | 257 | 262 | 257 | 260 | 71,000 |
| 2015/05/07 | 258 | 261 | 256 | 258 | 107,000 |
| 2015/05/01 | 266 | 266 | 258 | 259 | 503,000 |
| 2015/04/30 | 250 | 268 | 249 | 267 | 1,398,000 |
| 2015/04/28 | 245 | 250 | 243 | 248 | 280,000 |
| 2015/04/27 | 246 | 270 | 244 | 246 | 1,212,000 |
| 2015/04/24 | 245 | 245 | 241 | 243 | 138,000 |
| 2015/04/23 | 244 | 247 | 243 | 246 | 200,000 |
| 2015/04/22 | 246 | 250 | 243 | 245 | 459,000 |
| 2015/04/21 | 255 | 257 | 246 | 248 | 987,000 |
| 2015/04/20 | 279 | 284 | 255 | 256 | 6,068,000 |
| 2015/04/17 | 234 | 237 | 234 | 236 | 55,000 |
| 2015/04/16 | 237 | 237 | 235 | 236 | 31,000 |
| 2015/04/15 | 236 | 238 | 234 | 237 | 97,000 |
| 2015/04/14 | 234 | 236 | 233 | 236 | 85,000 |
| 2015/04/13 | 234 | 237 | 232 | 236 | 143,000 |
| 2015/04/10 | 231 | 250 | 228 | 234 | 567,000 |
| 2015/04/09 | 227 | 228 | 226 | 228 | 18,000 |
| 2015/04/08 | 228 | 229 | 226 | 227 | 52,000 |
| 2015/04/07 | 228 | 228 | 225 | 227 | 50,000 |
| 2015/04/06 | 226 | 227 | 224 | 226 | 61,000 |
| 2015/04/03 | 225 | 226 | 223 | 225 | 72,000 |
| 2015/04/02 | 227 | 227 | 224 | 225 | 62,000 |
| 2015/04/01 | 228 | 228 | 225 | 228 | 103,000 |
| 2015/03/31 | 230 | 230 | 227 | 228 | 28,000 |
| 2015/03/30 | 230 | 230 | 227 | 228 | 54,000 |
| 2015/03/27 | 231 | 231 | 227 | 229 | 42,000 |
| 2015/03/26 | 232 | 232 | 227 | 230 | 80,000 |
| 2015/03/25 | 234 | 234 | 230 | 233 | 59,000 |
| 2015/03/24 | 233 | 234 | 231 | 234 | 22,000 |
| 2015/03/23 | 233 | 234 | 231 | 233 | 66,000 |
| 2015/03/20 | 234 | 234 | 232 | 233 | 56,000 |
| 2015/03/19 | 235 | 235 | 231 | 231 | 80,000 |
| 2015/03/18 | 234 | 238 | 232 | 237 | 99,000 |
| 2015/03/17 | 234 | 234 | 232 | 233 | 100,000 |
| 2015/03/16 | 233 | 238 | 230 | 234 | 229,000 |
| 2015/03/13 | 231 | 232 | 229 | 232 | 140,000 |
| 2015/03/12 | 231 | 231 | 230 | 231 | 48,000 |
| 2015/03/11 | 228 | 232 | 228 | 230 | 104,000 |
| 2015/03/10 | 229 | 230 | 227 | 230 | 96,000 |
| 2015/03/09 | 230 | 230 | 227 | 228 | 129,000 |
| 2015/03/06 | 230 | 231 | 230 | 230 | 19,000 |
| 2015/03/05 | 230 | 232 | 228 | 231 | 89,000 |
| 2015/03/04 | 230 | 232 | 227 | 228 | 120,000 |
| 2015/03/03 | 234 | 234 | 229 | 233 | 97,000 |
| 2015/03/02 | 232 | 234 | 231 | 234 | 133,000 |
| 2015/02/27 | 235 | 235 | 232 | 233 | 87,000 |
| 2015/02/26 | 235 | 236 | 232 | 232 | 108,000 |
| 2015/02/25 | 232 | 235 | 231 | 235 | 157,000 |
| 2015/02/24 | 229 | 233 | 229 | 232 | 142,000 |
| 2015/02/23 | 230 | 233 | 228 | 230 | 168,000 |
| 2015/02/20 | 235 | 235 | 228 | 230 | 221,000 |
| 2015/02/19 | 235 | 238 | 234 | 235 | 176,000 |
| 2015/02/18 | 234 | 238 | 233 | 235 | 172,000 |
| 2015/02/17 | 228 | 235 | 226 | 231 | 150,000 |
| 2015/02/16 | 230 | 230 | 227 | 229 | 130,000 |
| 2015/02/13 | 232 | 233 | 230 | 230 | 103,000 |
| 2015/02/12 | 230 | 233 | 228 | 231 | 229,000 |
| 2015/02/10 | 227 | 229 | 226 | 228 | 114,000 |
| 2015/02/09 | 224 | 229 | 223 | 227 | 196,000 |
| 2015/02/06 | 225 | 228 | 224 | 225 | 163,000 |
| 2015/02/05 | 226 | 228 | 224 | 224 | 320,000 |
| 2015/02/04 | 233 | 235 | 225 | 227 | 228,000 |
| 2015/02/03 | 237 | 238 | 231 | 231 | 221,000 |
| 2015/02/02 | 230 | 236 | 230 | 236 | 206,000 |
| 2015/01/30 | 230 | 234 | 229 | 231 | 342,000 |
| 2015/01/29 | 235 | 238 | 228 | 229 | 610,000 |
| 2015/01/28 | 233 | 238 | 233 | 236 | 185,000 |
| 2015/01/27 | 234 | 236 | 233 | 234 | 202,000 |
| 2015/01/26 | 236 | 236 | 233 | 234 | 770,000 |
| 2015/01/23 | 244 | 244 | 236 | 237 | 390,000 |
| 2015/01/22 | 242 | 246 | 237 | 241 | 412,000 |
| 2015/01/21 | 265 | 267 | 240 | 243 | 1,988,000 |
| 2015/01/20 | 242 | 258 | 238 | 255 | 1,605,000 |
| 2015/01/19 | 234 | 242 | 232 | 239 | 753,000 |
| 2015/01/16 | 231 | 234 | 228 | 232 | 479,000 |
| 2015/01/15 | 234 | 242 | 231 | 234 | 568,000 |
| 2015/01/14 | 236 | 236 | 232 | 234 | 334,000 |
| 2015/01/13 | 233 | 238 | 231 | 237 | 444,000 |
| 2015/01/09 | 241 | 243 | 233 | 234 | 1,128,000 |
| 2015/01/08 | 255 | 263 | 242 | 244 | 2,085,000 |
| 2015/01/07 | 237 | 248 | 237 | 241 | 962,000 |
| 2015/01/06 | 238 | 243 | 235 | 236 | 986,000 |
| 2015/01/05 | 245 | 250 | 240 | 241 | 1,672,000 |