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 |
---|---|---|---|---|---|
2017/12/29 | 2,960 | 2,961 | 2,904 | 2,954 | 9,600 |
2017/12/28 | 2,989 | 2,989 | 2,938 | 2,960 | 8,500 |
2017/12/27 | 2,955 | 2,987 | 2,955 | 2,968 | 5,900 |
2017/12/26 | 3,000 | 3,005 | 2,951 | 2,959 | 7,200 |
2017/12/25 | 3,035 | 3,040 | 2,963 | 3,000 | 13,300 |
2017/12/22 | 3,050 | 3,060 | 3,040 | 3,055 | 6,400 |
2017/12/21 | 3,045 | 3,070 | 3,045 | 3,065 | 10,100 |
2017/12/20 | 3,050 | 3,065 | 3,025 | 3,060 | 11,400 |
2017/12/19 | 3,005 | 3,070 | 3,005 | 3,045 | 11,200 |
2017/12/18 | 2,986 | 3,010 | 2,980 | 3,005 | 10,300 |
2017/12/15 | 2,990 | 2,990 | 2,960 | 2,986 | 11,600 |
2017/12/14 | 2,968 | 2,993 | 2,967 | 2,991 | 6,500 |
2017/12/13 | 2,989 | 3,010 | 2,961 | 2,963 | 18,200 |
2017/12/12 | 2,927 | 3,030 | 2,889 | 2,987 | 35,400 |
2017/12/11 | 2,768 | 2,843 | 2,768 | 2,843 | 23,600 |
2017/12/08 | 2,728 | 2,768 | 2,725 | 2,765 | 17,500 |
2017/12/07 | 2,678 | 2,742 | 2,678 | 2,735 | 11,300 |
2017/12/06 | 2,700 | 2,733 | 2,666 | 2,678 | 20,500 |
2017/12/05 | 2,681 | 2,717 | 2,678 | 2,706 | 10,000 |
2017/12/04 | 2,656 | 2,720 | 2,644 | 2,690 | 15,700 |
2017/12/01 | 2,683 | 2,686 | 2,647 | 2,654 | 10,700 |
2017/11/30 | 2,705 | 2,712 | 2,674 | 2,689 | 9,100 |
2017/11/29 | 2,685 | 2,702 | 2,680 | 2,692 | 14,600 |
2017/11/28 | 2,651 | 2,681 | 2,650 | 2,669 | 11,700 |
2017/11/27 | 2,620 | 2,650 | 2,620 | 2,650 | 19,400 |
2017/11/24 | 2,585 | 2,604 | 2,585 | 2,596 | 5,500 |
2017/11/22 | 2,591 | 2,602 | 2,580 | 2,585 | 9,600 |
2017/11/21 | 2,574 | 2,596 | 2,570 | 2,587 | 9,400 |
2017/11/20 | 2,582 | 2,588 | 2,573 | 2,575 | 4,700 |
2017/11/17 | 2,581 | 2,588 | 2,558 | 2,584 | 7,200 |
2017/11/16 | 2,530 | 2,570 | 2,530 | 2,556 | 5,100 |
2017/11/15 | 2,580 | 2,583 | 2,533 | 2,544 | 7,400 |
2017/11/14 | 2,573 | 2,591 | 2,571 | 2,588 | 3,500 |
2017/11/13 | 2,565 | 2,574 | 2,564 | 2,571 | 2,300 |
2017/11/10 | 2,570 | 2,579 | 2,562 | 2,569 | 5,300 |
2017/11/09 | 2,593 | 2,612 | 2,572 | 2,585 | 6,300 |
2017/11/08 | 2,561 | 2,609 | 2,551 | 2,609 | 5,900 |
2017/11/07 | 2,592 | 2,592 | 2,568 | 2,584 | 5,000 |
2017/11/06 | 2,600 | 2,618 | 2,600 | 2,600 | 7,700 |
2017/11/02 | 2,593 | 2,602 | 2,590 | 2,599 | 5,200 |
2017/11/01 | 2,615 | 2,620 | 2,592 | 2,595 | 13,800 |
2017/10/31 | 2,600 | 2,620 | 2,577 | 2,615 | 12,600 |
2017/10/30 | 2,611 | 2,612 | 2,574 | 2,601 | 22,000 |
2017/10/27 | 2,589 | 2,606 | 2,585 | 2,601 | 16,900 |
2017/10/26 | 2,574 | 2,589 | 2,548 | 2,587 | 20,600 |
2017/10/25 | 2,620 | 2,620 | 2,570 | 2,571 | 51,900 |
2017/10/24 | 2,470 | 2,679 | 2,440 | 2,577 | 150,800 |
2017/10/23 | 2,415 | 2,468 | 2,415 | 2,468 | 15,000 |
2017/10/20 | 2,369 | 2,425 | 2,369 | 2,411 | 10,700 |
2017/10/19 | 2,406 | 2,416 | 2,366 | 2,388 | 6,700 |
2017/10/18 | 2,438 | 2,438 | 2,394 | 2,408 | 7,400 |
2017/10/17 | 2,411 | 2,439 | 2,408 | 2,438 | 5,800 |
2017/10/16 | 2,453 | 2,454 | 2,403 | 2,417 | 12,200 |
2017/10/13 | 2,446 | 2,455 | 2,427 | 2,453 | 6,200 |
2017/10/12 | 2,450 | 2,457 | 2,438 | 2,452 | 11,600 |
2017/10/11 | 2,433 | 2,446 | 2,411 | 2,444 | 5,800 |
2017/10/10 | 2,416 | 2,438 | 2,416 | 2,429 | 9,800 |
2017/10/06 | 2,381 | 2,394 | 2,375 | 2,393 | 4,300 |
2017/10/05 | 2,422 | 2,422 | 2,371 | 2,398 | 6,200 |
2017/10/04 | 2,440 | 2,441 | 2,404 | 2,439 | 7,100 |
2017/10/03 | 2,435 | 2,441 | 2,415 | 2,439 | 3,400 |
2017/10/02 | 2,389 | 2,441 | 2,389 | 2,435 | 14,400 |
2017/09/29 | 2,403 | 2,404 | 2,378 | 2,403 | 4,500 |
2017/09/28 | 2,380 | 2,404 | 2,350 | 2,403 | 6,900 |
2017/09/27 | 2,379 | 2,379 | 2,350 | 2,378 | 5,600 |
2017/09/26 | 2,323 | 2,379 | 2,301 | 2,331 | 9,500 |
2017/09/25 | 2,301 | 2,324 | 2,281 | 2,316 | 5,700 |
2017/09/22 | 2,300 | 2,313 | 2,281 | 2,305 | 6,900 |
2017/09/21 | 2,335 | 2,335 | 2,298 | 2,309 | 5,500 |
2017/09/20 | 2,355 | 2,390 | 2,330 | 2,335 | 6,500 |
2017/09/19 | 2,388 | 2,389 | 2,367 | 2,372 | 13,000 |
2017/09/15 | 2,337 | 2,399 | 2,337 | 2,389 | 7,200 |
2017/09/15 | 1 -> 0.10 分割 | ||||
2017/09/14 | 240 | 241 | 237 | 238 | 74,000 |
2017/09/13 | 238 | 240 | 237 | 240 | 48,000 |
2017/09/12 | 237 | 239 | 232 | 238 | 70,000 |
2017/09/11 | 235 | 237 | 235 | 237 | 38,000 |
2017/09/08 | 229 | 235 | 229 | 234 | 95,000 |
2017/09/07 | 224 | 229 | 223 | 229 | 60,000 |
2017/09/06 | 223 | 224 | 220 | 223 | 66,000 |
2017/09/05 | 229 | 230 | 225 | 225 | 68,000 |
2017/09/04 | 239 | 239 | 232 | 232 | 83,000 |
2017/09/01 | 238 | 239 | 237 | 239 | 38,000 |
2017/08/31 | 238 | 238 | 236 | 238 | 46,000 |
2017/08/30 | 232 | 241 | 232 | 241 | 209,000 |
2017/08/29 | 225 | 230 | 225 | 229 | 50,000 |
2017/08/28 | 227 | 227 | 225 | 227 | 24,000 |
2017/08/25 | 224 | 226 | 223 | 225 | 40,000 |
2017/08/24 | 225 | 226 | 224 | 224 | 24,000 |
2017/08/23 | 225 | 227 | 225 | 225 | 47,000 |
2017/08/22 | 227 | 227 | 225 | 225 | 43,000 |
2017/08/21 | 226 | 227 | 225 | 226 | 22,000 |
2017/08/18 | 227 | 227 | 221 | 225 | 99,000 |
2017/08/17 | 226 | 229 | 225 | 228 | 35,000 |
2017/08/16 | 223 | 227 | 222 | 224 | 46,000 |
2017/08/15 | 222 | 223 | 221 | 223 | 66,000 |
2017/08/14 | 222 | 222 | 220 | 221 | 84,000 |
2017/08/10 | 227 | 228 | 222 | 224 | 289,000 |
2017/08/09 | 226 | 232 | 225 | 229 | 93,000 |
2017/08/08 | 230 | 232 | 225 | 226 | 146,000 |
2017/08/07 | 235 | 235 | 230 | 230 | 94,000 |
2017/08/04 | 236 | 239 | 234 | 235 | 110,000 |
2017/08/03 | 235 | 236 | 232 | 236 | 130,000 |
2017/08/02 | 238 | 238 | 235 | 235 | 27,000 |
2017/08/01 | 239 | 239 | 237 | 238 | 74,000 |
2017/07/31 | 241 | 241 | 236 | 239 | 103,000 |
2017/07/28 | 241 | 242 | 238 | 241 | 140,000 |
2017/07/27 | 242 | 243 | 241 | 241 | 103,000 |
2017/07/26 | 247 | 247 | 241 | 242 | 172,000 |
2017/07/25 | 248 | 249 | 243 | 243 | 325,000 |
2017/07/24 | 237 | 250 | 230 | 243 | 1,290,000 |
2017/07/21 | 232 | 235 | 230 | 235 | 149,000 |
2017/07/20 | 228 | 231 | 227 | 231 | 56,000 |
2017/07/19 | 226 | 228 | 226 | 228 | 48,000 |
2017/07/18 | 222 | 226 | 222 | 226 | 39,000 |
2017/07/14 | 223 | 223 | 221 | 222 | 29,000 |
2017/07/13 | 225 | 225 | 220 | 223 | 189,000 |
2017/07/12 | 220 | 225 | 219 | 225 | 156,000 |
2017/07/11 | 219 | 220 | 218 | 219 | 53,000 |
2017/07/10 | 219 | 219 | 217 | 219 | 50,000 |
2017/07/07 | 216 | 218 | 216 | 217 | 29,000 |
2017/07/06 | 216 | 217 | 216 | 217 | 11,000 |
2017/07/05 | 216 | 216 | 216 | 216 | 19,000 |
2017/07/04 | 217 | 217 | 216 | 216 | 26,000 |
2017/07/03 | 219 | 219 | 216 | 216 | 67,000 |
2017/06/30 | 217 | 219 | 216 | 219 | 29,000 |
2017/06/29 | 219 | 219 | 217 | 217 | 26,000 |
2017/06/28 | 218 | 218 | 216 | 216 | 31,000 |
2017/06/27 | 216 | 219 | 216 | 218 | 78,000 |
2017/06/26 | 217 | 217 | 216 | 216 | 12,000 |
2017/06/23 | 217 | 219 | 216 | 216 | 45,000 |
2017/06/22 | 220 | 221 | 217 | 217 | 45,000 |
2017/06/21 | 217 | 222 | 217 | 220 | 61,000 |
2017/06/20 | 215 | 217 | 214 | 217 | 60,000 |
2017/06/19 | 214 | 215 | 214 | 214 | 21,000 |
2017/06/16 | 213 | 214 | 213 | 213 | 23,000 |
2017/06/15 | 212 | 213 | 211 | 212 | 46,000 |
2017/06/14 | 214 | 214 | 213 | 213 | 34,000 |
2017/06/13 | 213 | 215 | 213 | 214 | 9,000 |
2017/06/12 | 213 | 214 | 213 | 214 | 11,000 |
2017/06/09 | 213 | 215 | 213 | 214 | 36,000 |
2017/06/08 | 215 | 216 | 213 | 213 | 17,000 |
2017/06/07 | 215 | 215 | 214 | 215 | 20,000 |
2017/06/06 | 217 | 217 | 214 | 214 | 42,000 |
2017/06/05 | 215 | 216 | 215 | 216 | 77,000 |
2017/06/02 | 214 | 216 | 214 | 214 | 66,000 |
2017/06/01 | 213 | 215 | 213 | 213 | 54,000 |
2017/05/31 | 213 | 214 | 212 | 213 | 75,000 |
2017/05/30 | 211 | 212 | 211 | 212 | 17,000 |
2017/05/29 | 211 | 212 | 211 | 211 | 22,000 |
2017/05/26 | 215 | 215 | 211 | 211 | 44,000 |
2017/05/25 | 214 | 215 | 213 | 214 | 31,000 |
2017/05/24 | 212 | 214 | 212 | 214 | 17,000 |
2017/05/23 | 211 | 212 | 211 | 211 | 41,000 |
2017/05/22 | 211 | 212 | 211 | 212 | 22,000 |
2017/05/19 | 212 | 212 | 210 | 211 | 57,000 |
2017/05/18 | 212 | 212 | 209 | 210 | 63,000 |
2017/05/17 | 214 | 214 | 212 | 214 | 21,000 |
2017/05/16 | 215 | 215 | 213 | 214 | 23,000 |
2017/05/15 | 215 | 215 | 213 | 214 | 11,000 |
2017/05/12 | 214 | 215 | 211 | 215 | 98,000 |
2017/05/11 | 216 | 217 | 215 | 216 | 63,000 |
2017/05/10 | 217 | 218 | 216 | 217 | 42,000 |
2017/05/09 | 216 | 217 | 216 | 216 | 70,000 |
2017/05/08 | 215 | 217 | 215 | 216 | 149,000 |
2017/05/02 | 215 | 215 | 213 | 214 | 82,000 |
2017/05/01 | 214 | 215 | 213 | 215 | 76,000 |
2017/04/28 | 216 | 216 | 213 | 215 | 49,000 |
2017/04/27 | 215 | 216 | 213 | 216 | 131,000 |
2017/04/26 | 213 | 215 | 211 | 215 | 232,000 |
2017/04/25 | 223 | 235 | 213 | 214 | 589,000 |
2017/04/24 | 222 | 222 | 217 | 221 | 97,000 |
2017/04/21 | 219 | 219 | 218 | 219 | 38,000 |
2017/04/20 | 218 | 221 | 217 | 217 | 58,000 |
2017/04/19 | 218 | 218 | 213 | 215 | 58,000 |
2017/04/18 | 219 | 222 | 217 | 217 | 29,000 |
2017/04/17 | 211 | 217 | 210 | 217 | 53,000 |
2017/04/14 | 210 | 211 | 208 | 208 | 33,000 |
2017/04/13 | 214 | 214 | 209 | 209 | 74,000 |
2017/04/12 | 220 | 220 | 215 | 217 | 58,000 |
2017/04/11 | 218 | 222 | 217 | 220 | 117,000 |
2017/04/10 | 211 | 216 | 211 | 214 | 56,000 |
2017/04/07 | 211 | 211 | 207 | 209 | 45,000 |
2017/04/06 | 214 | 214 | 207 | 207 | 111,000 |
2017/04/05 | 219 | 219 | 215 | 215 | 59,000 |
2017/04/04 | 225 | 225 | 219 | 220 | 80,000 |
2017/04/03 | 228 | 228 | 223 | 224 | 116,000 |
2017/03/31 | 230 | 231 | 228 | 228 | 61,000 |
2017/03/30 | 233 | 233 | 228 | 229 | 88,000 |
2017/03/29 | 235 | 235 | 232 | 232 | 32,000 |
2017/03/28 | 233 | 234 | 233 | 234 | 74,000 |
2017/03/27 | 234 | 234 | 231 | 232 | 92,000 |
2017/03/24 | 238 | 239 | 234 | 236 | 72,000 |
2017/03/23 | 237 | 238 | 237 | 238 | 46,000 |
2017/03/22 | 238 | 239 | 236 | 237 | 71,000 |
2017/03/21 | 240 | 243 | 240 | 241 | 61,000 |
2017/03/17 | 249 | 249 | 240 | 241 | 281,000 |
2017/03/16 | 241 | 249 | 236 | 249 | 351,000 |
2017/03/15 | 236 | 241 | 234 | 241 | 244,000 |
2017/03/14 | 238 | 238 | 231 | 233 | 736,000 |
2017/03/13 | 240 | 240 | 237 | 238 | 152,000 |
2017/03/10 | 239 | 240 | 237 | 238 | 106,000 |
2017/03/09 | 238 | 238 | 236 | 236 | 33,000 |
2017/03/08 | 237 | 238 | 236 | 238 | 23,000 |
2017/03/07 | 240 | 241 | 237 | 237 | 91,000 |
2017/03/06 | 233 | 241 | 233 | 240 | 236,000 |
2017/03/03 | 236 | 236 | 232 | 233 | 200,000 |
2017/03/02 | 237 | 237 | 235 | 236 | 33,000 |
2017/03/01 | 235 | 238 | 233 | 236 | 96,000 |
2017/02/28 | 236 | 240 | 234 | 235 | 131,000 |
2017/02/27 | 238 | 238 | 236 | 236 | 68,000 |
2017/02/24 | 241 | 241 | 238 | 238 | 48,000 |
2017/02/23 | 240 | 241 | 238 | 241 | 72,000 |
2017/02/22 | 241 | 243 | 239 | 239 | 67,000 |
2017/02/21 | 241 | 244 | 241 | 241 | 71,000 |
2017/02/20 | 249 | 249 | 236 | 241 | 156,000 |
2017/02/17 | 243 | 249 | 243 | 248 | 102,000 |
2017/02/16 | 251 | 251 | 239 | 244 | 296,000 |
2017/02/15 | 257 | 257 | 250 | 251 | 101,000 |
2017/02/14 | 259 | 260 | 251 | 258 | 150,000 |
2017/02/13 | 240 | 259 | 240 | 256 | 366,000 |
2017/02/10 | 239 | 242 | 237 | 240 | 95,000 |
2017/02/09 | 246 | 246 | 237 | 238 | 165,000 |
2017/02/08 | 252 | 252 | 245 | 248 | 158,000 |
2017/02/07 | 250 | 261 | 250 | 252 | 233,000 |
2017/02/06 | 240 | 260 | 240 | 255 | 422,000 |
2017/02/03 | 232 | 239 | 231 | 237 | 275,000 |
2017/02/02 | 230 | 233 | 229 | 231 | 186,000 |
2017/02/01 | 225 | 229 | 220 | 228 | 349,000 |
2017/01/31 | 206 | 226 | 206 | 221 | 703,000 |
2017/01/30 | 208 | 210 | 207 | 207 | 117,000 |
2017/01/27 | 208 | 208 | 205 | 208 | 108,000 |
2017/01/26 | 205 | 207 | 203 | 207 | 39,000 |
2017/01/25 | 202 | 205 | 201 | 205 | 45,000 |
2017/01/24 | 200 | 200 | 199 | 200 | 18,000 |
2017/01/23 | 200 | 200 | 198 | 199 | 39,000 |
2017/01/20 | 198 | 201 | 198 | 201 | 33,000 |
2017/01/19 | 200 | 200 | 199 | 200 | 16,000 |
2017/01/18 | 200 | 200 | 195 | 198 | 58,000 |
2017/01/17 | 201 | 201 | 199 | 200 | 26,000 |
2017/01/16 | 202 | 203 | 201 | 201 | 39,000 |
2017/01/13 | 198 | 202 | 197 | 202 | 56,000 |
2017/01/12 | 200 | 200 | 197 | 198 | 29,000 |
2017/01/11 | 197 | 201 | 196 | 200 | 51,000 |
2017/01/10 | 199 | 199 | 197 | 199 | 32,000 |
2017/01/06 | 198 | 199 | 197 | 199 | 85,000 |
2017/01/05 | 198 | 199 | 198 | 199 | 26,000 |
2017/01/04 | 195 | 198 | 195 | 198 | 36,000 |