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 |
---|---|---|---|---|---|
2018/12/28 | 1,906 | 1,916 | 1,906 | 1,916 | 1,600 |
2018/12/27 | 1,926 | 1,940 | 1,907 | 1,940 | 4,900 |
2018/12/26 | 1,793 | 1,851 | 1,793 | 1,846 | 4,900 |
2018/12/25 | 1,841 | 1,855 | 1,771 | 1,792 | 15,800 |
2018/12/21 | 1,944 | 1,964 | 1,911 | 1,911 | 7,400 |
2018/12/20 | 2,013 | 2,015 | 1,947 | 1,948 | 8,500 |
2018/12/19 | 2,037 | 2,037 | 2,002 | 2,011 | 4,500 |
2018/12/18 | 2,049 | 2,058 | 2,039 | 2,039 | 3,900 |
2018/12/17 | 2,069 | 2,070 | 2,050 | 2,062 | 3,600 |
2018/12/14 | 2,075 | 2,084 | 2,070 | 2,077 | 5,600 |
2018/12/13 | 2,094 | 2,094 | 2,070 | 2,075 | 3,700 |
2018/12/12 | 2,050 | 2,081 | 2,042 | 2,065 | 6,700 |
2018/12/11 | 2,069 | 2,069 | 2,042 | 2,049 | 6,900 |
2018/12/10 | 2,080 | 2,099 | 2,061 | 2,069 | 16,900 |
2018/12/07 | 2,104 | 2,106 | 2,079 | 2,079 | 5,700 |
2018/12/06 | 2,101 | 2,104 | 2,081 | 2,091 | 12,000 |
2018/12/05 | 2,121 | 2,127 | 2,100 | 2,100 | 6,500 |
2018/12/04 | 2,170 | 2,178 | 2,121 | 2,121 | 5,200 |
2018/12/03 | 2,150 | 2,170 | 2,150 | 2,170 | 4,600 |
2018/11/30 | 2,168 | 2,168 | 2,140 | 2,149 | 3,400 |
2018/11/29 | 2,185 | 2,186 | 2,118 | 2,148 | 7,900 |
2018/11/28 | 2,180 | 2,198 | 2,162 | 2,166 | 1,800 |
2018/11/27 | 2,135 | 2,180 | 2,135 | 2,180 | 5,900 |
2018/11/26 | 2,157 | 2,159 | 2,153 | 2,154 | 1,600 |
2018/11/22 | 2,138 | 2,166 | 2,129 | 2,166 | 9,800 |
2018/11/21 | 2,103 | 2,168 | 2,103 | 2,137 | 2,900 |
2018/11/20 | 2,152 | 2,152 | 2,130 | 2,132 | 2,100 |
2018/11/19 | 2,179 | 2,179 | 2,166 | 2,166 | 1,600 |
2018/11/16 | 2,177 | 2,178 | 2,160 | 2,178 | 1,200 |
2018/11/15 | 2,166 | 2,196 | 2,163 | 2,170 | 2,900 |
2018/11/14 | 2,190 | 2,195 | 2,180 | 2,180 | 1,700 |
2018/11/13 | 2,206 | 2,219 | 2,183 | 2,200 | 1,500 |
2018/11/12 | 2,228 | 2,232 | 2,205 | 2,221 | 1,200 |
2018/11/09 | 2,231 | 2,267 | 2,226 | 2,230 | 700 |
2018/11/08 | 2,230 | 2,272 | 2,230 | 2,234 | 3,800 |
2018/11/07 | 2,190 | 2,280 | 2,190 | 2,214 | 3,000 |
2018/11/06 | 2,194 | 2,207 | 2,194 | 2,205 | 1,000 |
2018/11/05 | 2,199 | 2,218 | 2,193 | 2,193 | 5,600 |
2018/11/02 | 2,165 | 2,231 | 2,160 | 2,231 | 3,500 |
2018/11/01 | 2,185 | 2,194 | 2,150 | 2,161 | 10,600 |
2018/10/31 | 2,150 | 2,229 | 2,150 | 2,201 | 9,100 |
2018/10/30 | 2,130 | 2,197 | 2,100 | 2,131 | 27,500 |
2018/10/29 | 2,256 | 2,288 | 2,151 | 2,160 | 12,100 |
2018/10/26 | 2,260 | 2,296 | 2,211 | 2,249 | 17,400 |
2018/10/25 | 2,319 | 2,429 | 2,171 | 2,200 | 45,000 |
2018/10/24 | 2,347 | 2,378 | 2,329 | 2,332 | 8,000 |
2018/10/23 | 2,384 | 2,397 | 2,347 | 2,347 | 6,000 |
2018/10/22 | 2,420 | 2,425 | 2,388 | 2,399 | 5,300 |
2018/10/19 | 2,400 | 2,425 | 2,388 | 2,411 | 4,800 |
2018/10/18 | 2,433 | 2,436 | 2,398 | 2,416 | 4,100 |
2018/10/17 | 2,424 | 2,433 | 2,398 | 2,425 | 6,300 |
2018/10/16 | 2,368 | 2,441 | 2,368 | 2,381 | 7,400 |
2018/10/15 | 2,407 | 2,438 | 2,370 | 2,375 | 7,200 |
2018/10/12 | 2,391 | 2,410 | 2,391 | 2,397 | 2,800 |
2018/10/11 | 2,401 | 2,449 | 2,391 | 2,393 | 7,900 |
2018/10/10 | 2,483 | 2,500 | 2,483 | 2,488 | 3,100 |
2018/10/09 | 2,519 | 2,519 | 2,492 | 2,492 | 3,700 |
2018/10/05 | 2,511 | 2,529 | 2,498 | 2,519 | 7,400 |
2018/10/04 | 2,520 | 2,520 | 2,498 | 2,505 | 3,100 |
2018/10/03 | 2,527 | 2,527 | 2,500 | 2,502 | 6,600 |
2018/10/02 | 2,529 | 2,531 | 2,512 | 2,527 | 7,200 |
2018/10/01 | 2,539 | 2,545 | 2,530 | 2,530 | 7,300 |
2018/09/28 | 2,536 | 2,540 | 2,527 | 2,530 | 5,000 |
2018/09/27 | 2,532 | 2,536 | 2,513 | 2,536 | 4,000 |
2018/09/26 | 2,508 | 2,537 | 2,508 | 2,532 | 6,900 |
2018/09/25 | 2,512 | 2,535 | 2,510 | 2,535 | 6,700 |
2018/09/21 | 2,500 | 2,512 | 2,495 | 2,512 | 5,600 |
2018/09/20 | 2,499 | 2,514 | 2,479 | 2,508 | 2,900 |
2018/09/19 | 2,515 | 2,515 | 2,484 | 2,501 | 6,600 |
2018/09/18 | 2,477 | 2,502 | 2,477 | 2,502 | 5,900 |
2018/09/14 | 2,473 | 2,490 | 2,473 | 2,489 | 8,400 |
2018/09/13 | 2,480 | 2,482 | 2,450 | 2,473 | 4,200 |
2018/09/12 | 2,510 | 2,510 | 2,469 | 2,485 | 5,600 |
2018/09/11 | 2,513 | 2,513 | 2,507 | 2,513 | 4,300 |
2018/09/10 | 2,496 | 2,518 | 2,496 | 2,501 | 1,500 |
2018/09/07 | 2,487 | 2,496 | 2,486 | 2,496 | 2,900 |
2018/09/06 | 2,490 | 2,504 | 2,484 | 2,486 | 1,900 |
2018/09/05 | 2,485 | 2,500 | 2,485 | 2,497 | 2,800 |
2018/09/04 | 2,478 | 2,493 | 2,478 | 2,485 | 2,000 |
2018/09/03 | 2,484 | 2,495 | 2,476 | 2,485 | 4,900 |
2018/08/31 | 2,480 | 2,481 | 2,459 | 2,470 | 4,000 |
2018/08/30 | 2,486 | 2,486 | 2,463 | 2,480 | 4,400 |
2018/08/29 | 2,419 | 2,505 | 2,419 | 2,486 | 11,100 |
2018/08/28 | 2,384 | 2,427 | 2,384 | 2,410 | 3,600 |
2018/08/27 | 2,374 | 2,390 | 2,372 | 2,380 | 2,600 |
2018/08/24 | 2,374 | 2,380 | 2,348 | 2,365 | 4,200 |
2018/08/23 | 2,348 | 2,374 | 2,341 | 2,374 | 6,900 |
2018/08/22 | 2,321 | 2,343 | 2,321 | 2,338 | 2,100 |
2018/08/21 | 2,334 | 2,341 | 2,321 | 2,323 | 2,800 |
2018/08/20 | 2,350 | 2,356 | 2,334 | 2,334 | 3,600 |
2018/08/17 | 2,387 | 2,387 | 2,346 | 2,355 | 3,400 |
2018/08/16 | 2,368 | 2,387 | 2,345 | 2,360 | 5,100 |
2018/08/15 | 2,414 | 2,414 | 2,367 | 2,368 | 3,500 |
2018/08/14 | 2,383 | 2,399 | 2,383 | 2,392 | 2,300 |
2018/08/13 | 2,435 | 2,435 | 2,382 | 2,382 | 5,800 |
2018/08/10 | 2,438 | 2,445 | 2,426 | 2,438 | 3,000 |
2018/08/09 | 2,422 | 2,445 | 2,407 | 2,440 | 7,300 |
2018/08/08 | 2,386 | 2,425 | 2,384 | 2,423 | 10,200 |
2018/08/07 | 2,372 | 2,421 | 2,368 | 2,395 | 5,400 |
2018/08/06 | 2,400 | 2,400 | 2,376 | 2,376 | 2,400 |
2018/08/03 | 2,395 | 2,399 | 2,370 | 2,391 | 1,900 |
2018/08/02 | 2,451 | 2,451 | 2,383 | 2,395 | 6,000 |
2018/08/01 | 2,420 | 2,457 | 2,413 | 2,440 | 7,000 |
2018/07/31 | 2,320 | 2,400 | 2,290 | 2,399 | 13,100 |
2018/07/30 | 2,292 | 2,335 | 2,292 | 2,329 | 8,500 |
2018/07/27 | 2,260 | 2,292 | 2,260 | 2,292 | 4,100 |
2018/07/26 | 2,238 | 2,252 | 2,230 | 2,252 | 1,400 |
2018/07/25 | 2,197 | 2,239 | 2,197 | 2,229 | 6,800 |
2018/07/24 | 2,206 | 2,206 | 2,196 | 2,197 | 4,400 |
2018/07/23 | 2,175 | 2,208 | 2,175 | 2,208 | 6,000 |
2018/07/20 | 2,175 | 2,182 | 2,169 | 2,169 | 4,300 |
2018/07/19 | 2,178 | 2,182 | 2,171 | 2,179 | 4,300 |
2018/07/18 | 2,163 | 2,195 | 2,163 | 2,172 | 2,300 |
2018/07/17 | 2,164 | 2,175 | 2,160 | 2,160 | 5,900 |
2018/07/13 | 2,166 | 2,171 | 2,153 | 2,164 | 4,500 |
2018/07/12 | 2,166 | 2,180 | 2,162 | 2,168 | 4,600 |
2018/07/11 | 2,237 | 2,237 | 2,165 | 2,165 | 10,600 |
2018/07/10 | 2,269 | 2,280 | 2,237 | 2,237 | 4,500 |
2018/07/09 | 2,250 | 2,250 | 2,234 | 2,235 | 3,300 |
2018/07/06 | 2,257 | 2,257 | 2,236 | 2,257 | 9,900 |
2018/07/05 | 2,305 | 2,305 | 2,250 | 2,250 | 5,700 |
2018/07/04 | 2,331 | 2,359 | 2,310 | 2,316 | 3,100 |
2018/07/03 | 2,371 | 2,371 | 2,331 | 2,333 | 3,200 |
2018/07/02 | 2,392 | 2,393 | 2,376 | 2,377 | 3,900 |
2018/06/29 | 2,388 | 2,388 | 2,375 | 2,385 | 1,600 |
2018/06/28 | 2,385 | 2,385 | 2,384 | 2,385 | 1,300 |
2018/06/27 | 2,398 | 2,398 | 2,380 | 2,385 | 1,300 |
2018/06/26 | 2,391 | 2,400 | 2,380 | 2,395 | 4,000 |
2018/06/25 | 2,400 | 2,400 | 2,381 | 2,383 | 2,900 |
2018/06/22 | 2,419 | 2,419 | 2,399 | 2,408 | 2,700 |
2018/06/21 | 2,443 | 2,443 | 2,419 | 2,419 | 2,100 |
2018/06/20 | 2,429 | 2,443 | 2,420 | 2,443 | 1,600 |
2018/06/19 | 2,424 | 2,440 | 2,411 | 2,414 | 5,100 |
2018/06/18 | 2,477 | 2,477 | 2,446 | 2,446 | 1,900 |
2018/06/15 | 2,493 | 2,493 | 2,465 | 2,477 | 3,600 |
2018/06/14 | 2,475 | 2,493 | 2,462 | 2,493 | 2,800 |
2018/06/13 | 2,475 | 2,493 | 2,475 | 2,477 | 2,200 |
2018/06/12 | 2,486 | 2,491 | 2,470 | 2,486 | 2,300 |
2018/06/11 | 2,484 | 2,486 | 2,466 | 2,486 | 1,300 |
2018/06/08 | 2,485 | 2,497 | 2,485 | 2,488 | 3,400 |
2018/06/07 | 2,481 | 2,495 | 2,480 | 2,493 | 2,200 |
2018/06/06 | 2,468 | 2,485 | 2,463 | 2,481 | 3,100 |
2018/06/05 | 2,484 | 2,484 | 2,458 | 2,475 | 2,400 |
2018/06/04 | 2,490 | 2,490 | 2,455 | 2,477 | 3,200 |
2018/06/01 | 2,474 | 2,479 | 2,452 | 2,457 | 6,100 |
2018/05/31 | 2,500 | 2,500 | 2,471 | 2,478 | 4,300 |
2018/05/30 | 2,500 | 2,500 | 2,482 | 2,487 | 4,000 |
2018/05/29 | 2,520 | 2,520 | 2,502 | 2,510 | 2,700 |
2018/05/28 | 2,548 | 2,548 | 2,503 | 2,527 | 2,400 |
2018/05/25 | 2,565 | 2,565 | 2,532 | 2,532 | 2,700 |
2018/05/24 | 2,575 | 2,575 | 2,550 | 2,565 | 2,900 |
2018/05/23 | 2,560 | 2,579 | 2,560 | 2,573 | 2,700 |
2018/05/22 | 2,572 | 2,588 | 2,557 | 2,570 | 3,200 |
2018/05/21 | 2,571 | 2,573 | 2,560 | 2,573 | 2,000 |
2018/05/18 | 2,576 | 2,576 | 2,560 | 2,563 | 1,300 |
2018/05/17 | 2,562 | 2,580 | 2,551 | 2,576 | 10,100 |
2018/05/16 | 2,567 | 2,573 | 2,560 | 2,561 | 1,700 |
2018/05/15 | 2,569 | 2,578 | 2,556 | 2,573 | 1,300 |
2018/05/14 | 2,558 | 2,579 | 2,558 | 2,573 | 1,500 |
2018/05/11 | 2,574 | 2,582 | 2,556 | 2,560 | 4,600 |
2018/05/10 | 2,601 | 2,611 | 2,580 | 2,580 | 6,200 |
2018/05/09 | 2,590 | 2,607 | 2,583 | 2,600 | 5,500 |
2018/05/08 | 2,576 | 2,581 | 2,565 | 2,579 | 8,200 |
2018/05/07 | 2,526 | 2,577 | 2,512 | 2,577 | 10,100 |
2018/05/02 | 2,503 | 2,503 | 2,462 | 2,482 | 3,900 |
2018/05/01 | 2,498 | 2,505 | 2,493 | 2,503 | 3,000 |
2018/04/27 | 2,518 | 2,518 | 2,485 | 2,498 | 3,200 |
2018/04/26 | 2,496 | 2,521 | 2,492 | 2,518 | 12,500 |
2018/04/25 | 2,565 | 2,600 | 2,535 | 2,557 | 6,700 |
2018/04/24 | 2,567 | 2,575 | 2,540 | 2,564 | 3,100 |
2018/04/23 | 2,600 | 2,600 | 2,548 | 2,567 | 1,700 |
2018/04/20 | 2,602 | 2,602 | 2,591 | 2,600 | 2,200 |
2018/04/19 | 2,585 | 2,604 | 2,571 | 2,602 | 3,300 |
2018/04/18 | 2,567 | 2,586 | 2,564 | 2,586 | 1,400 |
2018/04/17 | 2,573 | 2,573 | 2,539 | 2,547 | 1,500 |
2018/04/16 | 2,598 | 2,598 | 2,560 | 2,573 | 1,600 |
2018/04/13 | 2,600 | 2,600 | 2,582 | 2,593 | 2,500 |
2018/04/12 | 2,604 | 2,604 | 2,577 | 2,584 | 2,100 |
2018/04/11 | 2,602 | 2,615 | 2,590 | 2,604 | 1,700 |
2018/04/10 | 2,570 | 2,613 | 2,570 | 2,613 | 3,500 |
2018/04/09 | 2,568 | 2,579 | 2,552 | 2,576 | 2,300 |
2018/04/06 | 2,541 | 2,569 | 2,541 | 2,569 | 2,900 |
2018/04/05 | 2,543 | 2,561 | 2,526 | 2,541 | 2,300 |
2018/04/04 | 2,530 | 2,544 | 2,502 | 2,543 | 3,600 |
2018/04/03 | 2,514 | 2,522 | 2,501 | 2,501 | 1,900 |
2018/04/02 | 2,537 | 2,550 | 2,527 | 2,527 | 5,400 |
2018/03/30 | 2,528 | 2,535 | 2,508 | 2,525 | 2,300 |
2018/03/29 | 2,484 | 2,508 | 2,481 | 2,504 | 4,900 |
2018/03/28 | 2,458 | 2,489 | 2,458 | 2,487 | 4,700 |
2018/03/27 | 2,484 | 2,484 | 2,453 | 2,476 | 5,000 |
2018/03/26 | 2,445 | 2,454 | 2,419 | 2,454 | 7,400 |
2018/03/23 | 2,503 | 2,503 | 2,434 | 2,447 | 9,400 |
2018/03/22 | 2,558 | 2,558 | 2,528 | 2,539 | 4,500 |
2018/03/20 | 2,548 | 2,559 | 2,532 | 2,558 | 4,400 |
2018/03/19 | 2,582 | 2,600 | 2,534 | 2,556 | 10,000 |
2018/03/16 | 2,606 | 2,628 | 2,584 | 2,586 | 17,400 |
2018/03/15 | 2,675 | 2,676 | 2,659 | 2,670 | 71,200 |
2018/03/14 | 2,678 | 2,688 | 2,670 | 2,680 | 8,500 |
2018/03/13 | 2,656 | 2,685 | 2,655 | 2,677 | 5,700 |
2018/03/12 | 2,673 | 2,673 | 2,649 | 2,673 | 4,600 |
2018/03/09 | 2,676 | 2,685 | 2,650 | 2,670 | 8,300 |
2018/03/08 | 2,671 | 2,686 | 2,659 | 2,672 | 5,400 |
2018/03/07 | 2,654 | 2,679 | 2,640 | 2,653 | 6,000 |
2018/03/06 | 2,630 | 2,668 | 2,630 | 2,668 | 3,200 |
2018/03/05 | 2,652 | 2,675 | 2,612 | 2,618 | 8,700 |
2018/03/02 | 2,640 | 2,676 | 2,628 | 2,676 | 8,300 |
2018/03/01 | 2,706 | 2,706 | 2,663 | 2,670 | 8,100 |
2018/02/28 | 2,730 | 2,747 | 2,709 | 2,712 | 14,100 |
2018/02/27 | 2,724 | 2,754 | 2,720 | 2,724 | 4,900 |
2018/02/26 | 2,710 | 2,724 | 2,701 | 2,724 | 7,900 |
2018/02/23 | 2,652 | 2,694 | 2,652 | 2,692 | 4,400 |
2018/02/22 | 2,689 | 2,689 | 2,632 | 2,652 | 8,600 |
2018/02/21 | 2,650 | 2,695 | 2,650 | 2,666 | 6,400 |
2018/02/20 | 2,649 | 2,670 | 2,645 | 2,660 | 5,100 |
2018/02/19 | 2,594 | 2,652 | 2,594 | 2,650 | 6,500 |
2018/02/16 | 2,548 | 2,584 | 2,540 | 2,574 | 7,100 |
2018/02/15 | 2,549 | 2,549 | 2,513 | 2,520 | 7,600 |
2018/02/14 | 2,551 | 2,584 | 2,501 | 2,513 | 12,000 |
2018/02/13 | 2,603 | 2,635 | 2,545 | 2,547 | 20,800 |
2018/02/09 | 2,585 | 2,639 | 2,535 | 2,584 | 34,500 |
2018/02/08 | 2,680 | 2,687 | 2,624 | 2,677 | 19,000 |
2018/02/07 | 2,675 | 2,680 | 2,580 | 2,592 | 13,600 |
2018/02/06 | 2,651 | 2,657 | 2,405 | 2,542 | 43,500 |
2018/02/05 | 2,858 | 2,873 | 2,807 | 2,825 | 20,100 |
2018/02/02 | 2,969 | 2,969 | 2,898 | 2,910 | 13,500 |
2018/02/01 | 2,900 | 2,963 | 2,854 | 2,963 | 40,400 |
2018/01/31 | 3,180 | 3,390 | 2,851 | 2,880 | 158,800 |
2018/01/30 | 3,285 | 3,285 | 3,155 | 3,200 | 15,200 |
2018/01/29 | 3,115 | 3,290 | 3,100 | 3,200 | 34,200 |
2018/01/26 | 3,055 | 3,100 | 3,055 | 3,085 | 7,800 |
2018/01/25 | 3,075 | 3,075 | 3,050 | 3,055 | 5,000 |
2018/01/24 | 3,100 | 3,105 | 3,070 | 3,090 | 9,100 |
2018/01/23 | 3,080 | 3,105 | 3,080 | 3,105 | 13,200 |
2018/01/22 | 3,010 | 3,080 | 3,010 | 3,070 | 20,400 |
2018/01/19 | 2,997 | 3,015 | 2,987 | 3,015 | 9,400 |
2018/01/18 | 2,971 | 3,000 | 2,951 | 2,978 | 11,400 |
2018/01/17 | 2,974 | 2,987 | 2,963 | 2,970 | 7,000 |
2018/01/16 | 2,971 | 2,995 | 2,969 | 2,974 | 5,000 |
2018/01/15 | 2,973 | 2,985 | 2,966 | 2,970 | 8,900 |
2018/01/12 | 2,967 | 2,982 | 2,967 | 2,969 | 4,200 |
2018/01/11 | 2,967 | 2,988 | 2,961 | 2,967 | 7,900 |
2018/01/10 | 2,970 | 2,990 | 2,960 | 2,975 | 9,100 |
2018/01/09 | 2,992 | 2,992 | 2,959 | 2,964 | 7,600 |
2018/01/05 | 2,986 | 2,986 | 2,942 | 2,962 | 7,200 |
2018/01/04 | 2,960 | 3,030 | 2,960 | 2,969 | 16,200 |