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 |
---|---|---|---|---|---|
2016/12/30 | 197 | 197 | 195 | 196 | 28,000 |
2016/12/29 | 192 | 197 | 192 | 197 | 36,000 |
2016/12/28 | 195 | 198 | 194 | 196 | 19,000 |
2016/12/27 | 197 | 197 | 194 | 197 | 36,000 |
2016/12/26 | 198 | 198 | 195 | 197 | 65,000 |
2016/12/22 | 198 | 198 | 195 | 197 | 45,000 |
2016/12/21 | 197 | 199 | 197 | 198 | 52,000 |
2016/12/20 | 198 | 199 | 197 | 198 | 55,000 |
2016/12/19 | 197 | 199 | 197 | 198 | 52,000 |
2016/12/16 | 196 | 198 | 193 | 197 | 97,000 |
2016/12/15 | 194 | 195 | 193 | 195 | 26,000 |
2016/12/14 | 193 | 194 | 191 | 194 | 35,000 |
2016/12/13 | 193 | 194 | 191 | 191 | 69,000 |
2016/12/12 | 199 | 199 | 193 | 194 | 76,000 |
2016/12/09 | 193 | 199 | 193 | 198 | 97,000 |
2016/12/08 | 193 | 194 | 192 | 194 | 75,000 |
2016/12/07 | 191 | 192 | 190 | 192 | 57,000 |
2016/12/06 | 190 | 191 | 188 | 191 | 72,000 |
2016/12/05 | 191 | 192 | 189 | 189 | 111,000 |
2016/12/02 | 188 | 191 | 188 | 191 | 48,000 |
2016/12/01 | 188 | 191 | 187 | 188 | 152,000 |
2016/11/30 | 190 | 191 | 185 | 187 | 111,000 |
2016/11/29 | 190 | 190 | 190 | 190 | 24,000 |
2016/11/28 | 189 | 190 | 188 | 190 | 23,000 |
2016/11/25 | 185 | 190 | 184 | 188 | 74,000 |
2016/11/24 | 192 | 192 | 189 | 190 | 29,000 |
2016/11/22 | 189 | 191 | 188 | 190 | 30,000 |
2016/11/21 | 189 | 189 | 186 | 188 | 51,000 |
2016/11/18 | 188 | 189 | 186 | 188 | 31,000 |
2016/11/17 | 186 | 187 | 185 | 186 | 28,000 |
2016/11/16 | 185 | 186 | 184 | 186 | 23,000 |
2016/11/15 | 186 | 186 | 184 | 184 | 12,000 |
2016/11/14 | 186 | 188 | 186 | 186 | 28,000 |
2016/11/11 | 185 | 186 | 183 | 183 | 42,000 |
2016/11/10 | 180 | 185 | 180 | 184 | 64,000 |
2016/11/09 | 183 | 185 | 172 | 174 | 90,000 |
2016/11/08 | 188 | 188 | 184 | 185 | 34,000 |
2016/11/07 | 190 | 192 | 186 | 188 | 61,000 |
2016/11/04 | 190 | 190 | 185 | 190 | 111,000 |
2016/11/02 | 191 | 194 | 190 | 190 | 168,000 |
2016/11/01 | 203 | 204 | 193 | 195 | 317,000 |
2016/10/31 | 190 | 200 | 190 | 199 | 412,000 |
2016/10/28 | 181 | 188 | 181 | 188 | 248,000 |
2016/10/27 | 175 | 184 | 174 | 183 | 191,000 |
2016/10/26 | 171 | 174 | 166 | 174 | 200,000 |
2016/10/25 | 159 | 167 | 159 | 167 | 216,000 |
2016/10/24 | 166 | 176 | 156 | 159 | 508,000 |
2016/10/21 | 165 | 172 | 164 | 165 | 87,000 |
2016/10/20 | 164 | 166 | 164 | 165 | 63,000 |
2016/10/19 | 164 | 168 | 163 | 165 | 74,000 |
2016/10/18 | 165 | 166 | 163 | 164 | 61,000 |
2016/10/17 | 166 | 167 | 165 | 165 | 67,000 |
2016/10/14 | 162 | 167 | 161 | 167 | 93,000 |
2016/10/13 | 155 | 170 | 155 | 162 | 288,000 |
2016/10/12 | 154 | 157 | 154 | 154 | 26,000 |
2016/10/11 | 155 | 156 | 154 | 155 | 53,000 |
2016/10/07 | 154 | 156 | 154 | 155 | 31,000 |
2016/10/06 | 157 | 157 | 154 | 157 | 68,000 |
2016/10/05 | 156 | 157 | 156 | 156 | 30,000 |
2016/10/04 | 155 | 156 | 155 | 156 | 13,000 |
2016/10/03 | 155 | 157 | 155 | 155 | 47,000 |
2016/09/30 | 153 | 155 | 151 | 153 | 60,000 |
2016/09/29 | 153 | 155 | 152 | 153 | 32,000 |
2016/09/28 | 150 | 152 | 150 | 151 | 38,000 |
2016/09/27 | 154 | 154 | 150 | 151 | 89,000 |
2016/09/26 | 154 | 154 | 153 | 154 | 47,000 |
2016/09/23 | 151 | 153 | 150 | 152 | 54,000 |
2016/09/21 | 149 | 151 | 149 | 151 | 32,000 |
2016/09/20 | 149 | 151 | 149 | 149 | 17,000 |
2016/09/16 | 149 | 150 | 149 | 149 | 21,000 |
2016/09/15 | 149 | 149 | 148 | 148 | 30,000 |
2016/09/14 | 151 | 151 | 149 | 150 | 38,000 |
2016/09/13 | 154 | 155 | 151 | 151 | 44,000 |
2016/09/12 | 156 | 156 | 153 | 153 | 28,000 |
2016/09/09 | 156 | 156 | 156 | 156 | 32,000 |
2016/09/08 | 157 | 157 | 155 | 155 | 9,000 |
2016/09/07 | 158 | 158 | 156 | 156 | 28,000 |
2016/09/06 | 159 | 159 | 158 | 158 | 29,000 |
2016/09/05 | 154 | 159 | 154 | 157 | 77,000 |
2016/09/02 | 151 | 156 | 151 | 154 | 67,000 |
2016/09/01 | 151 | 153 | 150 | 150 | 77,000 |
2016/08/31 | 148 | 150 | 148 | 150 | 95,000 |
2016/08/30 | 148 | 148 | 147 | 147 | 21,000 |
2016/08/29 | 148 | 148 | 147 | 148 | 30,000 |
2016/08/26 | 148 | 149 | 147 | 147 | 13,000 |
2016/08/25 | 148 | 149 | 148 | 149 | 17,000 |
2016/08/24 | 149 | 149 | 148 | 148 | 19,000 |
2016/08/23 | 148 | 149 | 148 | 149 | 32,000 |
2016/08/22 | 145 | 148 | 145 | 148 | 44,000 |
2016/08/19 | 148 | 148 | 143 | 145 | 100,000 |
2016/08/18 | 151 | 152 | 147 | 149 | 107,000 |
2016/08/17 | 151 | 152 | 151 | 152 | 54,000 |
2016/08/16 | 152 | 153 | 151 | 151 | 21,000 |
2016/08/15 | 153 | 154 | 153 | 154 | 14,000 |
2016/08/12 | 150 | 153 | 150 | 153 | 47,000 |
2016/08/10 | 150 | 151 | 150 | 150 | 10,000 |
2016/08/09 | 150 | 151 | 150 | 150 | 16,000 |
2016/08/08 | 150 | 150 | 149 | 150 | 21,000 |
2016/08/05 | 151 | 151 | 150 | 150 | 13,000 |
2016/08/04 | 150 | 150 | 149 | 150 | 12,000 |
2016/08/03 | 150 | 150 | 148 | 150 | 29,000 |
2016/08/02 | 151 | 153 | 151 | 152 | 15,000 |
2016/08/01 | 151 | 152 | 150 | 151 | 39,000 |
2016/07/29 | 150 | 152 | 150 | 152 | 69,000 |
2016/07/28 | 151 | 152 | 149 | 152 | 58,000 |
2016/07/27 | 151 | 152 | 149 | 152 | 77,000 |
2016/07/26 | 150 | 151 | 149 | 149 | 55,000 |
2016/07/25 | 150 | 151 | 150 | 151 | 83,000 |
2016/07/22 | 154 | 155 | 145 | 150 | 227,000 |
2016/07/21 | 153 | 156 | 153 | 156 | 42,000 |
2016/07/20 | 154 | 155 | 151 | 153 | 72,000 |
2016/07/19 | 155 | 156 | 154 | 156 | 43,000 |
2016/07/15 | 156 | 157 | 155 | 155 | 42,000 |
2016/07/14 | 157 | 157 | 155 | 156 | 31,000 |
2016/07/13 | 156 | 156 | 155 | 156 | 32,000 |
2016/07/12 | 155 | 156 | 155 | 155 | 44,000 |
2016/07/11 | 151 | 153 | 151 | 153 | 23,000 |
2016/07/08 | 151 | 151 | 147 | 148 | 48,000 |
2016/07/07 | 152 | 153 | 150 | 150 | 24,000 |
2016/07/06 | 152 | 153 | 148 | 153 | 51,000 |
2016/07/05 | 152 | 155 | 152 | 154 | 51,000 |
2016/07/04 | 149 | 151 | 149 | 151 | 47,000 |
2016/07/01 | 155 | 155 | 142 | 150 | 126,000 |
2016/06/30 | 154 | 154 | 151 | 152 | 34,000 |
2016/06/29 | 151 | 152 | 146 | 150 | 106,000 |
2016/06/28 | 150 | 150 | 143 | 148 | 117,000 |
2016/06/27 | 147 | 153 | 147 | 150 | 97,000 |
2016/06/24 | 162 | 162 | 142 | 146 | 125,000 |
2016/06/23 | 161 | 162 | 159 | 162 | 27,000 |
2016/06/22 | 161 | 161 | 158 | 161 | 47,000 |
2016/06/21 | 158 | 162 | 158 | 162 | 38,000 |
2016/06/20 | 155 | 160 | 155 | 158 | 22,000 |
2016/06/17 | 153 | 154 | 152 | 153 | 17,000 |
2016/06/16 | 157 | 157 | 150 | 152 | 88,000 |
2016/06/15 | 155 | 158 | 153 | 156 | 59,000 |
2016/06/14 | 158 | 159 | 154 | 155 | 173,000 |
2016/06/13 | 166 | 166 | 158 | 159 | 182,000 |
2016/06/10 | 171 | 171 | 167 | 167 | 133,000 |
2016/06/09 | 173 | 173 | 171 | 171 | 49,000 |
2016/06/08 | 176 | 176 | 174 | 174 | 36,000 |
2016/06/07 | 174 | 174 | 174 | 174 | 10,000 |
2016/06/06 | 171 | 174 | 170 | 173 | 31,000 |
2016/06/03 | 175 | 175 | 173 | 173 | 38,000 |
2016/06/02 | 179 | 179 | 173 | 173 | 48,000 |
2016/06/01 | 176 | 180 | 176 | 179 | 66,000 |
2016/05/31 | 172 | 177 | 172 | 176 | 67,000 |
2016/05/30 | 171 | 173 | 171 | 173 | 21,000 |
2016/05/27 | 171 | 173 | 171 | 171 | 58,000 |
2016/05/26 | 172 | 172 | 170 | 171 | 76,000 |
2016/05/25 | 174 | 174 | 171 | 171 | 66,000 |
2016/05/24 | 173 | 174 | 171 | 172 | 69,000 |
2016/05/23 | 176 | 176 | 172 | 173 | 72,000 |
2016/05/20 | 172 | 176 | 172 | 175 | 31,000 |
2016/05/19 | 173 | 174 | 172 | 173 | 60,000 |
2016/05/18 | 172 | 174 | 172 | 173 | 46,000 |
2016/05/17 | 173 | 174 | 171 | 173 | 72,000 |
2016/05/16 | 175 | 175 | 171 | 173 | 75,000 |
2016/05/13 | 180 | 180 | 175 | 175 | 57,000 |
2016/05/12 | 181 | 181 | 179 | 180 | 33,000 |
2016/05/11 | 180 | 183 | 180 | 181 | 57,000 |
2016/05/10 | 180 | 183 | 179 | 180 | 117,000 |
2016/05/09 | 180 | 182 | 178 | 178 | 25,000 |
2016/05/06 | 178 | 178 | 175 | 176 | 55,000 |
2016/05/02 | 176 | 178 | 174 | 175 | 89,000 |
2016/04/28 | 182 | 184 | 178 | 178 | 144,000 |
2016/04/27 | 185 | 185 | 181 | 181 | 113,000 |
2016/04/26 | 190 | 193 | 184 | 184 | 286,000 |
2016/04/25 | 206 | 225 | 192 | 195 | 534,000 |
2016/04/22 | 199 | 202 | 198 | 202 | 80,000 |
2016/04/21 | 199 | 200 | 197 | 200 | 62,000 |
2016/04/20 | 201 | 202 | 195 | 197 | 63,000 |
2016/04/19 | 202 | 202 | 198 | 202 | 70,000 |
2016/04/18 | 202 | 202 | 196 | 197 | 62,000 |
2016/04/15 | 198 | 202 | 198 | 202 | 43,000 |
2016/04/14 | 197 | 199 | 196 | 198 | 49,000 |
2016/04/13 | 194 | 197 | 194 | 195 | 40,000 |
2016/04/12 | 193 | 196 | 192 | 192 | 48,000 |
2016/04/11 | 187 | 196 | 185 | 192 | 97,000 |
2016/04/08 | 178 | 187 | 177 | 183 | 67,000 |
2016/04/07 | 178 | 183 | 178 | 180 | 36,000 |
2016/04/06 | 183 | 183 | 177 | 178 | 95,000 |
2016/04/05 | 190 | 194 | 182 | 184 | 60,000 |
2016/04/04 | 195 | 195 | 182 | 189 | 88,000 |
2016/04/01 | 207 | 207 | 193 | 194 | 74,000 |
2016/03/31 | 210 | 213 | 203 | 204 | 70,000 |
2016/03/30 | 215 | 215 | 209 | 210 | 28,000 |
2016/03/29 | 215 | 215 | 209 | 215 | 23,000 |
2016/03/28 | 216 | 216 | 199 | 213 | 57,000 |
2016/03/25 | 218 | 218 | 213 | 215 | 18,000 |
2016/03/24 | 218 | 219 | 215 | 215 | 22,000 |
2016/03/23 | 220 | 220 | 217 | 218 | 28,000 |
2016/03/22 | 218 | 219 | 217 | 219 | 29,000 |
2016/03/18 | 219 | 219 | 211 | 214 | 54,000 |
2016/03/17 | 218 | 219 | 216 | 218 | 33,000 |
2016/03/16 | 223 | 223 | 218 | 218 | 47,000 |
2016/03/15 | 218 | 222 | 216 | 222 | 288,000 |
2016/03/14 | 220 | 220 | 218 | 218 | 40,000 |
2016/03/11 | 216 | 218 | 216 | 218 | 37,000 |
2016/03/10 | 215 | 216 | 213 | 216 | 33,000 |
2016/03/09 | 217 | 218 | 213 | 216 | 39,000 |
2016/03/08 | 221 | 221 | 213 | 217 | 25,000 |
2016/03/07 | 222 | 224 | 221 | 221 | 29,000 |
2016/03/04 | 220 | 223 | 218 | 222 | 50,000 |
2016/03/03 | 214 | 221 | 214 | 218 | 105,000 |
2016/03/02 | 212 | 215 | 208 | 215 | 71,000 |
2016/03/01 | 214 | 214 | 208 | 208 | 53,000 |
2016/02/29 | 220 | 220 | 214 | 214 | 46,000 |
2016/02/26 | 220 | 221 | 218 | 218 | 21,000 |
2016/02/25 | 220 | 223 | 220 | 220 | 33,000 |
2016/02/24 | 220 | 221 | 217 | 220 | 51,000 |
2016/02/23 | 219 | 225 | 219 | 220 | 116,000 |
2016/02/22 | 208 | 217 | 207 | 217 | 62,000 |
2016/02/19 | 211 | 213 | 206 | 212 | 64,000 |
2016/02/18 | 200 | 220 | 200 | 218 | 102,000 |
2016/02/17 | 189 | 196 | 184 | 195 | 65,000 |
2016/02/16 | 188 | 195 | 186 | 188 | 50,000 |
2016/02/15 | 180 | 190 | 179 | 188 | 87,000 |
2016/02/12 | 179 | 183 | 166 | 170 | 143,000 |
2016/02/10 | 203 | 204 | 191 | 194 | 54,000 |
2016/02/09 | 210 | 211 | 202 | 203 | 35,000 |
2016/02/08 | 210 | 217 | 208 | 216 | 51,000 |
2016/02/05 | 219 | 219 | 209 | 212 | 49,000 |
2016/02/04 | 220 | 226 | 218 | 221 | 68,000 |
2016/02/03 | 223 | 226 | 222 | 223 | 51,000 |
2016/02/02 | 232 | 232 | 229 | 230 | 41,000 |
2016/02/01 | 233 | 233 | 225 | 232 | 149,000 |
2016/01/29 | 211 | 228 | 208 | 222 | 188,000 |
2016/01/28 | 210 | 214 | 207 | 208 | 100,000 |
2016/01/27 | 205 | 208 | 205 | 208 | 44,000 |
2016/01/26 | 199 | 203 | 198 | 200 | 40,000 |
2016/01/25 | 197 | 201 | 197 | 199 | 41,000 |
2016/01/22 | 187 | 196 | 187 | 195 | 54,000 |
2016/01/21 | 185 | 192 | 185 | 185 | 63,000 |
2016/01/20 | 195 | 197 | 189 | 189 | 64,000 |
2016/01/19 | 195 | 196 | 194 | 195 | 19,000 |
2016/01/18 | 191 | 197 | 189 | 194 | 67,000 |
2016/01/15 | 201 | 202 | 199 | 199 | 52,000 |
2016/01/14 | 202 | 202 | 200 | 201 | 101,000 |
2016/01/13 | 201 | 207 | 201 | 206 | 40,000 |
2016/01/12 | 205 | 205 | 200 | 200 | 71,000 |
2016/01/08 | 207 | 211 | 205 | 205 | 51,000 |
2016/01/07 | 212 | 212 | 206 | 207 | 52,000 |
2016/01/06 | 215 | 215 | 210 | 211 | 63,000 |
2016/01/05 | 214 | 215 | 212 | 214 | 30,000 |
2016/01/04 | 223 | 223 | 213 | 214 | 97,000 |