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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,414 | 1,420 | 1,414 | 1,417 | 8,300 |
| 2022/12/29 | 1,417 | 1,418 | 1,410 | 1,414 | 5,400 |
| 2022/12/28 | 1,421 | 1,421 | 1,410 | 1,415 | 16,400 |
| 2022/12/27 | 1,421 | 1,426 | 1,420 | 1,421 | 4,600 |
| 2022/12/26 | 1,417 | 1,428 | 1,416 | 1,418 | 8,500 |
| 2022/12/23 | 1,430 | 1,430 | 1,417 | 1,417 | 6,400 |
| 2022/12/22 | 1,431 | 1,436 | 1,426 | 1,430 | 3,900 |
| 2022/12/21 | 1,436 | 1,436 | 1,420 | 1,425 | 18,300 |
| 2022/12/20 | 1,444 | 1,451 | 1,431 | 1,431 | 8,400 |
| 2022/12/19 | 1,450 | 1,454 | 1,444 | 1,444 | 4,300 |
| 2022/12/16 | 1,459 | 1,459 | 1,441 | 1,451 | 16,300 |
| 2022/12/15 | 1,461 | 1,464 | 1,452 | 1,459 | 5,000 |
| 2022/12/14 | 1,472 | 1,472 | 1,453 | 1,457 | 5,100 |
| 2022/12/13 | 1,467 | 1,467 | 1,443 | 1,453 | 5,700 |
| 2022/12/12 | 1,434 | 1,447 | 1,434 | 1,443 | 4,700 |
| 2022/12/09 | 1,430 | 1,437 | 1,429 | 1,432 | 5,400 |
| 2022/12/08 | 1,443 | 1,443 | 1,427 | 1,429 | 11,300 |
| 2022/12/07 | 1,442 | 1,446 | 1,438 | 1,438 | 5,500 |
| 2022/12/06 | 1,455 | 1,455 | 1,437 | 1,441 | 17,000 |
| 2022/12/05 | 1,473 | 1,473 | 1,457 | 1,460 | 3,700 |
| 2022/12/02 | 1,476 | 1,476 | 1,460 | 1,460 | 10,000 |
| 2022/12/01 | 1,501 | 1,501 | 1,475 | 1,478 | 6,200 |
| 2022/11/30 | 1,498 | 1,502 | 1,486 | 1,486 | 4,100 |
| 2022/11/29 | 1,506 | 1,507 | 1,489 | 1,489 | 6,700 |
| 2022/11/28 | 1,514 | 1,514 | 1,498 | 1,505 | 7,500 |
| 2022/11/25 | 1,509 | 1,511 | 1,502 | 1,503 | 5,800 |
| 2022/11/24 | 1,499 | 1,509 | 1,495 | 1,509 | 7,700 |
| 2022/11/22 | 1,499 | 1,500 | 1,493 | 1,495 | 4,600 |
| 2022/11/21 | 1,495 | 1,499 | 1,493 | 1,495 | 3,000 |
| 2022/11/18 | 1,493 | 1,498 | 1,491 | 1,495 | 3,700 |
| 2022/11/17 | 1,486 | 1,496 | 1,481 | 1,485 | 7,200 |
| 2022/11/16 | 1,490 | 1,493 | 1,485 | 1,486 | 4,200 |
| 2022/11/15 | 1,473 | 1,483 | 1,461 | 1,483 | 3,700 |
| 2022/11/14 | 1,470 | 1,475 | 1,462 | 1,471 | 2,200 |
| 2022/11/11 | 1,454 | 1,472 | 1,449 | 1,472 | 7,100 |
| 2022/11/10 | 1,454 | 1,454 | 1,444 | 1,452 | 2,900 |
| 2022/11/09 | 1,448 | 1,455 | 1,445 | 1,450 | 2,800 |
| 2022/11/08 | 1,445 | 1,447 | 1,438 | 1,446 | 6,100 |
| 2022/11/07 | 1,455 | 1,455 | 1,440 | 1,446 | 4,100 |
| 2022/11/04 | 1,449 | 1,449 | 1,435 | 1,442 | 14,700 |
| 2022/11/02 | 1,453 | 1,459 | 1,447 | 1,447 | 5,800 |
| 2022/11/01 | 1,475 | 1,475 | 1,447 | 1,447 | 11,300 |
| 2022/10/31 | 1,486 | 1,486 | 1,451 | 1,465 | 10,600 |
| 2022/10/28 | 1,486 | 1,501 | 1,456 | 1,456 | 46,400 |
| 2022/10/27 | 1,514 | 1,514 | 1,495 | 1,504 | 6,200 |
| 2022/10/26 | 1,507 | 1,518 | 1,496 | 1,514 | 9,900 |
| 2022/10/25 | 1,452 | 1,495 | 1,442 | 1,495 | 27,400 |
| 2022/10/24 | 1,520 | 1,567 | 1,450 | 1,450 | 82,100 |
| 2022/10/21 | 1,511 | 1,519 | 1,504 | 1,504 | 5,200 |
| 2022/10/20 | 1,500 | 1,512 | 1,484 | 1,511 | 7,400 |
| 2022/10/19 | 1,512 | 1,517 | 1,492 | 1,500 | 5,100 |
| 2022/10/18 | 1,508 | 1,514 | 1,491 | 1,507 | 7,200 |
| 2022/10/17 | 1,495 | 1,495 | 1,479 | 1,488 | 5,300 |
| 2022/10/14 | 1,502 | 1,502 | 1,477 | 1,494 | 9,700 |
| 2022/10/13 | 1,491 | 1,491 | 1,473 | 1,473 | 13,000 |
| 2022/10/12 | 1,508 | 1,511 | 1,490 | 1,498 | 7,000 |
| 2022/10/11 | 1,524 | 1,529 | 1,503 | 1,508 | 7,000 |
| 2022/10/07 | 1,512 | 1,520 | 1,510 | 1,516 | 4,300 |
| 2022/10/06 | 1,526 | 1,530 | 1,513 | 1,524 | 5,600 |
| 2022/10/05 | 1,516 | 1,530 | 1,506 | 1,526 | 6,900 |
| 2022/10/04 | 1,490 | 1,525 | 1,490 | 1,516 | 12,100 |
| 2022/10/03 | 1,502 | 1,516 | 1,475 | 1,496 | 12,600 |
| 2022/09/30 | 1,501 | 1,508 | 1,497 | 1,502 | 6,600 |
| 2022/09/29 | 1,520 | 1,520 | 1,502 | 1,510 | 8,900 |
| 2022/09/28 | 1,504 | 1,513 | 1,497 | 1,512 | 10,800 |
| 2022/09/27 | 1,521 | 1,528 | 1,512 | 1,514 | 5,600 |
| 2022/09/26 | 1,538 | 1,540 | 1,515 | 1,519 | 11,000 |
| 2022/09/22 | 1,556 | 1,557 | 1,541 | 1,542 | 10,000 |
| 2022/09/21 | 1,567 | 1,567 | 1,559 | 1,560 | 7,400 |
| 2022/09/20 | 1,573 | 1,582 | 1,567 | 1,572 | 10,100 |
| 2022/09/16 | 1,604 | 1,616 | 1,570 | 1,573 | 29,900 |
| 2022/09/15 | 1,600 | 1,604 | 1,597 | 1,604 | 10,800 |
| 2022/09/14 | 1,604 | 1,607 | 1,600 | 1,600 | 5,800 |
| 2022/09/13 | 1,604 | 1,607 | 1,603 | 1,605 | 2,800 |
| 2022/09/12 | 1,618 | 1,618 | 1,600 | 1,604 | 8,200 |
| 2022/09/09 | 1,608 | 1,612 | 1,606 | 1,610 | 3,700 |
| 2022/09/08 | 1,603 | 1,614 | 1,601 | 1,608 | 5,200 |
| 2022/09/07 | 1,606 | 1,610 | 1,601 | 1,601 | 5,400 |
| 2022/09/06 | 1,616 | 1,625 | 1,609 | 1,610 | 6,200 |
| 2022/09/05 | 1,609 | 1,628 | 1,609 | 1,610 | 4,600 |
| 2022/09/02 | 1,614 | 1,626 | 1,609 | 1,609 | 12,400 |
| 2022/09/01 | 1,632 | 1,632 | 1,613 | 1,614 | 9,200 |
| 2022/08/31 | 1,631 | 1,639 | 1,627 | 1,631 | 3,900 |
| 2022/08/30 | 1,636 | 1,641 | 1,631 | 1,639 | 4,300 |
| 2022/08/29 | 1,631 | 1,646 | 1,631 | 1,636 | 3,200 |
| 2022/08/26 | 1,644 | 1,654 | 1,640 | 1,641 | 2,800 |
| 2022/08/25 | 1,648 | 1,655 | 1,639 | 1,644 | 1,600 |
| 2022/08/24 | 1,663 | 1,663 | 1,636 | 1,648 | 7,800 |
| 2022/08/23 | 1,660 | 1,679 | 1,660 | 1,661 | 1,200 |
| 2022/08/22 | 1,656 | 1,677 | 1,656 | 1,666 | 1,700 |
| 2022/08/19 | 1,657 | 1,674 | 1,657 | 1,665 | 2,200 |
| 2022/08/18 | 1,681 | 1,681 | 1,655 | 1,657 | 3,500 |
| 2022/08/17 | 1,668 | 1,681 | 1,668 | 1,681 | 4,500 |
| 2022/08/16 | 1,671 | 1,674 | 1,660 | 1,668 | 3,400 |
| 2022/08/15 | 1,672 | 1,675 | 1,656 | 1,671 | 3,500 |
| 2022/08/12 | 1,647 | 1,679 | 1,646 | 1,679 | 5,200 |
| 2022/08/10 | 1,637 | 1,649 | 1,627 | 1,649 | 4,800 |
| 2022/08/09 | 1,635 | 1,637 | 1,625 | 1,634 | 3,600 |
| 2022/08/08 | 1,626 | 1,637 | 1,626 | 1,635 | 1,900 |
| 2022/08/05 | 1,628 | 1,641 | 1,627 | 1,634 | 3,500 |
| 2022/08/04 | 1,620 | 1,631 | 1,620 | 1,627 | 1,800 |
| 2022/08/03 | 1,639 | 1,650 | 1,613 | 1,614 | 4,400 |
| 2022/08/02 | 1,655 | 1,655 | 1,639 | 1,639 | 2,900 |
| 2022/08/01 | 1,690 | 1,690 | 1,641 | 1,661 | 13,700 |
| 2022/07/29 | 1,640 | 1,711 | 1,611 | 1,676 | 34,100 |
| 2022/07/28 | 1,630 | 1,642 | 1,624 | 1,632 | 6,700 |
| 2022/07/27 | 1,635 | 1,639 | 1,618 | 1,618 | 3,300 |
| 2022/07/26 | 1,610 | 1,652 | 1,610 | 1,631 | 9,800 |
| 2022/07/25 | 1,621 | 1,621 | 1,603 | 1,608 | 12,000 |
| 2022/07/22 | 1,610 | 1,624 | 1,610 | 1,610 | 6,300 |
| 2022/07/21 | 1,605 | 1,615 | 1,605 | 1,611 | 5,200 |
| 2022/07/20 | 1,617 | 1,628 | 1,605 | 1,605 | 8,000 |
| 2022/07/19 | 1,620 | 1,622 | 1,614 | 1,614 | 2,400 |
| 2022/07/15 | 1,628 | 1,628 | 1,611 | 1,611 | 2,000 |
| 2022/07/14 | 1,612 | 1,623 | 1,612 | 1,618 | 8,200 |
| 2022/07/13 | 1,620 | 1,622 | 1,611 | 1,612 | 2,200 |
| 2022/07/12 | 1,627 | 1,627 | 1,603 | 1,608 | 8,800 |
| 2022/07/11 | 1,606 | 1,639 | 1,606 | 1,639 | 7,700 |
| 2022/07/08 | 1,615 | 1,635 | 1,604 | 1,604 | 10,400 |
| 2022/07/07 | 1,628 | 1,628 | 1,610 | 1,622 | 3,400 |
| 2022/07/06 | 1,605 | 1,626 | 1,605 | 1,619 | 5,300 |
| 2022/07/05 | 1,638 | 1,638 | 1,613 | 1,622 | 10,800 |
| 2022/07/04 | 1,620 | 1,639 | 1,619 | 1,622 | 3,400 |
| 2022/07/01 | 1,623 | 1,631 | 1,606 | 1,617 | 10,000 |
| 2022/06/30 | 1,651 | 1,651 | 1,619 | 1,626 | 9,400 |
| 2022/06/29 | 1,653 | 1,664 | 1,643 | 1,643 | 8,100 |
| 2022/06/28 | 1,667 | 1,688 | 1,666 | 1,673 | 4,700 |
| 2022/06/27 | 1,660 | 1,674 | 1,660 | 1,660 | 2,200 |
| 2022/06/24 | 1,651 | 1,678 | 1,651 | 1,660 | 4,700 |
| 2022/06/23 | 1,634 | 1,655 | 1,631 | 1,650 | 7,600 |
| 2022/06/22 | 1,639 | 1,641 | 1,630 | 1,634 | 7,800 |
| 2022/06/21 | 1,623 | 1,644 | 1,623 | 1,636 | 6,000 |
| 2022/06/20 | 1,646 | 1,646 | 1,602 | 1,602 | 8,700 |
| 2022/06/17 | 1,661 | 1,664 | 1,646 | 1,646 | 7,700 |
| 2022/06/16 | 1,662 | 1,679 | 1,661 | 1,661 | 5,400 |
| 2022/06/15 | 1,698 | 1,698 | 1,651 | 1,652 | 15,300 |
| 2022/06/14 | 1,705 | 1,708 | 1,697 | 1,706 | 17,600 |
| 2022/06/13 | 1,710 | 1,721 | 1,704 | 1,705 | 7,000 |
| 2022/06/10 | 1,755 | 1,755 | 1,714 | 1,714 | 7,500 |
| 2022/06/09 | 1,762 | 1,764 | 1,749 | 1,755 | 3,800 |
| 2022/06/08 | 1,742 | 1,770 | 1,734 | 1,758 | 7,600 |
| 2022/06/07 | 1,748 | 1,757 | 1,736 | 1,736 | 3,100 |
| 2022/06/06 | 1,748 | 1,793 | 1,746 | 1,748 | 10,600 |
| 2022/06/03 | 1,776 | 1,777 | 1,748 | 1,748 | 4,700 |
| 2022/06/02 | 1,780 | 1,780 | 1,768 | 1,776 | 2,400 |
| 2022/06/01 | 1,785 | 1,790 | 1,746 | 1,780 | 4,400 |
| 2022/05/31 | 1,741 | 1,780 | 1,732 | 1,779 | 5,300 |
| 2022/05/30 | 1,750 | 1,777 | 1,729 | 1,729 | 5,200 |
| 2022/05/27 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 |
| 2022/05/26 | 1,730 | 1,749 | 1,728 | 1,730 | 6,600 |
| 2022/05/25 | 1,730 | 1,756 | 1,714 | 1,745 | 3,700 |
| 2022/05/24 | 1,755 | 1,761 | 1,727 | 1,730 | 4,000 |
| 2022/05/23 | 1,730 | 1,768 | 1,730 | 1,762 | 4,300 |
| 2022/05/20 | 1,727 | 1,743 | 1,727 | 1,737 | 4,800 |
| 2022/05/19 | 1,735 | 1,752 | 1,706 | 1,741 | 4,400 |
| 2022/05/18 | 1,744 | 1,759 | 1,733 | 1,759 | 2,900 |
| 2022/05/17 | 1,729 | 1,750 | 1,727 | 1,744 | 5,100 |
| 2022/05/16 | 1,739 | 1,749 | 1,714 | 1,745 | 5,600 |
| 2022/05/13 | 1,707 | 1,746 | 1,701 | 1,740 | 7,000 |
| 2022/05/12 | 1,727 | 1,735 | 1,710 | 1,710 | 8,300 |
| 2022/05/11 | 1,740 | 1,748 | 1,725 | 1,744 | 4,200 |
| 2022/05/10 | 1,772 | 1,772 | 1,726 | 1,739 | 8,900 |
| 2022/05/09 | 1,830 | 1,843 | 1,772 | 1,772 | 6,800 |
| 2022/05/06 | 1,784 | 1,820 | 1,771 | 1,820 | 4,400 |
| 2022/05/02 | 1,783 | 1,783 | 1,736 | 1,778 | 8,800 |
| 2022/04/28 | 1,746 | 1,749 | 1,718 | 1,749 | 6,900 |
| 2022/04/27 | 1,801 | 1,801 | 1,721 | 1,724 | 20,200 |
| 2022/04/26 | 1,767 | 1,810 | 1,767 | 1,801 | 18,900 |
| 2022/04/25 | 1,971 | 2,051 | 1,800 | 1,836 | 69,400 |
| 2022/04/22 | 1,987 | 1,989 | 1,975 | 1,980 | 3,700 |
| 2022/04/21 | 2,000 | 2,012 | 1,980 | 1,987 | 7,300 |
| 2022/04/20 | 2,005 | 2,034 | 2,001 | 2,009 | 6,100 |
| 2022/04/19 | 2,015 | 2,026 | 2,012 | 2,018 | 2,300 |
| 2022/04/18 | 2,027 | 2,027 | 1,989 | 2,019 | 3,300 |
| 2022/04/15 | 1,982 | 2,035 | 1,968 | 2,029 | 6,400 |
| 2022/04/14 | 1,982 | 1,985 | 1,972 | 1,983 | 3,300 |
| 2022/04/13 | 1,967 | 1,986 | 1,961 | 1,982 | 18,500 |
| 2022/04/12 | 1,976 | 1,979 | 1,968 | 1,969 | 8,000 |
| 2022/04/11 | 1,991 | 2,011 | 1,978 | 1,987 | 17,100 |
| 2022/04/08 | 2,006 | 2,025 | 1,988 | 2,025 | 8,500 |
| 2022/04/07 | 2,030 | 2,030 | 2,000 | 2,009 | 7,400 |
| 2022/04/06 | 2,072 | 2,072 | 2,039 | 2,039 | 6,200 |
| 2022/04/05 | 2,080 | 2,080 | 2,057 | 2,072 | 4,600 |
| 2022/04/04 | 2,079 | 2,090 | 2,054 | 2,080 | 13,600 |
| 2022/04/01 | 2,024 | 2,024 | 1,989 | 1,989 | 12,500 |
| 2022/03/31 | 2,042 | 2,056 | 2,008 | 2,019 | 7,600 |
| 2022/03/30 | 2,053 | 2,080 | 2,043 | 2,043 | 9,200 |
| 2022/03/29 | 2,030 | 2,075 | 2,026 | 2,075 | 9,600 |
| 2022/03/28 | 2,045 | 2,045 | 2,014 | 2,037 | 7,700 |
| 2022/03/25 | 2,050 | 2,050 | 2,012 | 2,031 | 9,400 |
| 2022/03/24 | 2,024 | 2,035 | 2,020 | 2,021 | 8,500 |
| 2022/03/23 | 2,023 | 2,037 | 2,023 | 2,030 | 6,800 |
| 2022/03/22 | 2,020 | 2,050 | 2,018 | 2,023 | 13,500 |
| 2022/03/18 | 2,060 | 2,080 | 2,013 | 2,020 | 21,600 |
| 2022/03/17 | 1,989 | 2,030 | 1,981 | 2,010 | 94,800 |
| 2022/03/16 | 1,959 | 1,995 | 1,959 | 1,994 | 104,900 |
| 2022/03/15 | 1,972 | 1,989 | 1,971 | 1,980 | 16,300 |
| 2022/03/14 | 1,982 | 1,994 | 1,980 | 1,988 | 11,600 |
| 2022/03/11 | 1,992 | 2,005 | 1,992 | 1,995 | 9,000 |
| 2022/03/10 | 2,017 | 2,039 | 1,994 | 2,025 | 7,800 |
| 2022/03/09 | 1,997 | 2,009 | 1,985 | 1,985 | 4,400 |
| 2022/03/08 | 2,026 | 2,035 | 1,982 | 1,985 | 7,600 |
| 2022/03/07 | 2,077 | 2,077 | 2,031 | 2,040 | 13,900 |
| 2022/03/04 | 2,071 | 2,082 | 2,071 | 2,072 | 19,900 |
| 2022/03/03 | 2,085 | 2,090 | 2,074 | 2,074 | 45,300 |
| 2022/03/02 | 2,064 | 2,080 | 2,063 | 2,072 | 15,100 |
| 2022/03/01 | 2,083 | 2,099 | 2,080 | 2,083 | 24,500 |
| 2022/02/28 | 2,079 | 2,082 | 2,071 | 2,073 | 23,900 |
| 2022/02/25 | 2,053 | 2,065 | 2,043 | 2,057 | 59,600 |
| 2022/02/24 | 2,040 | 2,040 | 2,034 | 2,034 | 2,200 |
| 2022/02/22 | 2,048 | 2,048 | 2,033 | 2,033 | 2,400 |
| 2022/02/21 | 2,042 | 2,056 | 2,042 | 2,048 | 6,700 |
| 2022/02/18 | 2,052 | 2,057 | 2,050 | 2,057 | 15,700 |
| 2022/02/17 | 2,064 | 2,064 | 2,057 | 2,057 | 2,100 |
| 2022/02/16 | 2,059 | 2,064 | 2,052 | 2,064 | 5,700 |
| 2022/02/15 | 2,063 | 2,065 | 2,050 | 2,059 | 2,200 |
| 2022/02/14 | 2,060 | 2,071 | 2,049 | 2,050 | 3,300 |
| 2022/02/10 | 2,054 | 2,074 | 2,054 | 2,072 | 6,700 |
| 2022/02/09 | 2,063 | 2,070 | 2,059 | 2,069 | 2,400 |
| 2022/02/08 | 2,043 | 2,063 | 2,043 | 2,063 | 3,600 |
| 2022/02/07 | 2,050 | 2,065 | 2,043 | 2,043 | 3,500 |
| 2022/02/04 | 2,031 | 2,046 | 2,031 | 2,045 | 4,700 |
| 2022/02/03 | 2,031 | 2,031 | 2,021 | 2,025 | 2,000 |
| 2022/02/02 | 1,992 | 2,025 | 1,990 | 2,025 | 2,800 |
| 2022/02/01 | 2,051 | 2,051 | 1,950 | 2,002 | 8,200 |
| 2022/01/31 | 2,096 | 2,100 | 2,010 | 2,023 | 11,700 |
| 2022/01/28 | 2,086 | 2,086 | 2,083 | 2,086 | 3,500 |
| 2022/01/27 | 2,100 | 2,113 | 2,076 | 2,076 | 2,000 |
| 2022/01/26 | 2,078 | 2,132 | 2,078 | 2,099 | 1,600 |
| 2022/01/25 | 2,092 | 2,092 | 2,078 | 2,078 | 800 |
| 2022/01/24 | 2,092 | 2,103 | 2,083 | 2,100 | 1,300 |
| 2022/01/21 | 2,078 | 2,103 | 2,078 | 2,103 | 2,000 |
| 2022/01/20 | 2,086 | 2,089 | 2,078 | 2,078 | 2,000 |
| 2022/01/19 | 2,110 | 2,110 | 2,086 | 2,086 | 4,300 |
| 2022/01/18 | 2,112 | 2,115 | 2,111 | 2,111 | 2,000 |
| 2022/01/17 | 2,125 | 2,125 | 2,112 | 2,112 | 1,800 |
| 2022/01/14 | 2,132 | 2,132 | 2,114 | 2,125 | 2,500 |
| 2022/01/13 | 2,121 | 2,143 | 2,120 | 2,121 | 1,600 |
| 2022/01/12 | 2,112 | 2,130 | 2,112 | 2,130 | 2,600 |
| 2022/01/11 | 2,110 | 2,139 | 2,110 | 2,111 | 2,300 |
| 2022/01/07 | 2,115 | 2,145 | 2,100 | 2,110 | 7,600 |
| 2022/01/06 | 2,123 | 2,129 | 2,080 | 2,095 | 4,700 |
| 2022/01/05 | 2,100 | 2,158 | 2,100 | 2,150 | 6,500 |
| 2022/01/04 | 2,050 | 2,108 | 2,050 | 2,090 | 6,900 |