5204 石塚硝子(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 180 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2000-12-28 | 182 | 183 | 180 | 183 | 18,000 | 1,830 |
| 2000-12-27 | 182 | 182 | 180 | 182 | 12,000 | 1,820 |
| 2000-12-26 | 182 | 182 | 180 | 182 | 32,000 | 1,820 |
| 2000-12-25 | 187 | 187 | 185 | 186 | 11,000 | 1,860 |
| 2000-12-22 | 190 | 190 | 185 | 187 | 19,000 | 1,870 |
| 2000-12-21 | 187 | 192 | 187 | 192 | 8,000 | 1,920 |
| 2000-12-20 | 194 | 194 | 185 | 185 | 14,000 | 1,850 |
| 2000-12-19 | 200 | 200 | 195 | 195 | 7,000 | 1,950 |
| 2000-12-18 | 200 | 201 | 199 | 200 | 7,000 | 2,000 |
| 2000-12-15 | 200 | 201 | 200 | 200 | 18,000 | 2,000 |
| 2000-12-14 | 208 | 208 | 206 | 206 | 4,000 | 2,060 |
| 2000-12-13 | 202 | 208 | 202 | 208 | 12,000 | 2,080 |
| 2000-12-12 | 203 | 203 | 201 | 202 | 15,000 | 2,020 |
| 2000-12-11 | 203 | 209 | 203 | 203 | 14,000 | 2,030 |
| 2000-12-08 | 200 | 205 | 200 | 200 | 24,000 | 2,000 |
| 2000-12-07 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2000-12-06 | 210 | 210 | 206 | 207 | 4,000 | 2,070 |
| 2000-12-05 | 215 | 215 | 200 | 210 | 25,000 | 2,100 |
| 2000-12-04 | 210 | 214 | 210 | 214 | 20,000 | 2,140 |
| 2000-12-01 | 200 | 210 | 200 | 210 | 23,000 | 2,100 |
| 2000-11-30 | 205 | 209 | 200 | 209 | 24,000 | 2,090 |
| 2000-11-29 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2000-11-28 | 200 | 210 | 200 | 210 | 10,000 | 2,100 |
| 2000-11-27 | 202 | 210 | 196 | 198 | 16,000 | 1,980 |
| 2000-11-24 | 201 | 210 | 200 | 210 | 8,000 | 2,100 |
| 2000-11-22 | 200 | 208 | 200 | 200 | 21,000 | 2,000 |
| 2000-11-21 | 202 | 204 | 202 | 204 | 5,000 | 2,040 |
| 2000-11-20 | 204 | 204 | 200 | 201 | 25,000 | 2,010 |
| 2000-11-17 | 204 | 204 | 203 | 204 | 13,000 | 2,040 |
| 2000-11-16 | 204 | 210 | 204 | 204 | 7,000 | 2,040 |
| 2000-11-15 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-11-14 | 203 | 208 | 203 | 208 | 3,000 | 2,080 |
| 2000-11-13 | 209 | 209 | 205 | 209 | 6,000 | 2,090 |
| 2000-11-10 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2000-11-09 | 211 | 214 | 211 | 211 | 6,000 | 2,110 |
| 2000-11-08 | 208 | 215 | 208 | 215 | 3,000 | 2,150 |
| 2000-11-07 | 215 | 215 | 205 | 214 | 9,000 | 2,140 |
| 2000-11-06 | 206 | 220 | 206 | 220 | 11,000 | 2,200 |
| 2000-11-02 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
| 2000-11-01 | 219 | 224 | 219 | 224 | 6,000 | 2,240 |
| 2000-10-31 | 220 | 220 | 219 | 219 | 11,000 | 2,190 |
| 2000-10-30 | 220 | 220 | 219 | 220 | 14,000 | 2,200 |
| 2000-10-27 | 230 | 230 | 220 | 220 | 12,000 | 2,200 |
| 2000-10-26 | 220 | 225 | 220 | 225 | 7,000 | 2,250 |
| 2000-10-25 | 221 | 221 | 220 | 220 | 10,000 | 2,200 |
| 2000-10-24 | 224 | 224 | 221 | 221 | 4,000 | 2,210 |
| 2000-10-23 | 230 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2000-10-20 | 216 | 232 | 216 | 230 | 13,000 | 2,300 |
| 2000-10-19 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2000-10-18 | 229 | 229 | 221 | 221 | 7,000 | 2,210 |
| 2000-10-17 | 222 | 229 | 221 | 229 | 8,000 | 2,290 |
| 2000-10-16 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2000-10-13 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2000-10-12 | 230 | 230 | 227 | 227 | 6,000 | 2,270 |
| 2000-10-11 | 226 | 230 | 226 | 230 | 5,000 | 2,300 |
| 2000-10-10 | 240 | 240 | 230 | 230 | 8,000 | 2,300 |
| 2000-10-06 | 226 | 235 | 226 | 235 | 3,000 | 2,350 |
| 2000-10-05 | 244 | 244 | 222 | 226 | 10,000 | 2,260 |
| 2000-10-04 | 245 | 245 | 226 | 235 | 10,000 | 2,350 |
| 2000-10-03 | 239 | 245 | 222 | 245 | 10,000 | 2,450 |
| 2000-10-02 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 2000-09-29 | 229 | 230 | 222 | 230 | 18,000 | 2,300 |
| 2000-09-28 | 221 | 230 | 220 | 220 | 14,000 | 2,200 |
| 2000-09-27 | 220 | 225 | 220 | 221 | 9,000 | 2,210 |
| 2000-09-26 | 220 | 220 | 220 | 220 | 18,000 | 2,200 |
| 2000-09-25 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-09-22 | 216 | 230 | 216 | 222 | 11,000 | 2,220 |
| 2000-09-21 | 206 | 221 | 206 | 221 | 11,000 | 2,210 |
| 2000-09-20 | 215 | 215 | 206 | 215 | 15,000 | 2,150 |
| 2000-09-19 | 198 | 222 | 198 | 222 | 21,000 | 2,220 |
| 2000-09-18 | 223 | 223 | 222 | 222 | 4,000 | 2,220 |
| 2000-09-14 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2000-09-13 | 232 | 232 | 232 | 232 | 7,000 | 2,320 |
| 2000-09-12 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2000-09-11 | 232 | 232 | 225 | 225 | 14,000 | 2,250 |
| 2000-09-08 | 212 | 223 | 212 | 217 | 23,000 | 2,170 |
| 2000-09-07 | 231 | 232 | 230 | 232 | 6,000 | 2,320 |
| 2000-09-06 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-09-05 | 240 | 241 | 240 | 240 | 6,000 | 2,400 |
| 2000-09-04 | 250 | 250 | 243 | 243 | 23,000 | 2,430 |
| 2000-09-01 | 251 | 257 | 251 | 251 | 4,000 | 2,510 |
| 2000-08-31 | 250 | 251 | 250 | 251 | 6,000 | 2,510 |
| 2000-08-30 | 256 | 256 | 250 | 250 | 2,000 | 2,500 |
| 2000-08-29 | 255 | 256 | 250 | 250 | 12,000 | 2,500 |
| 2000-08-28 | 267 | 267 | 255 | 256 | 9,000 | 2,560 |
| 2000-08-25 | 254 | 260 | 250 | 260 | 20,000 | 2,600 |
| 2000-08-24 | 253 | 254 | 253 | 254 | 18,000 | 2,540 |
| 2000-08-23 | 253 | 255 | 251 | 253 | 8,000 | 2,530 |
| 2000-08-22 | 259 | 259 | 253 | 258 | 7,000 | 2,580 |
| 2000-08-18 | 275 | 275 | 264 | 264 | 4,000 | 2,640 |
| 2000-08-17 | 267 | 267 | 263 | 263 | 23,000 | 2,630 |
| 2000-08-16 | 281 | 281 | 267 | 267 | 5,000 | 2,670 |
| 2000-08-15 | 266 | 280 | 266 | 280 | 7,000 | 2,800 |
| 2000-08-14 | 255 | 267 | 251 | 266 | 8,000 | 2,660 |
| 2000-08-11 | 252 | 255 | 250 | 255 | 14,000 | 2,550 |
| 2000-08-10 | 255 | 260 | 252 | 254 | 20,000 | 2,540 |
| 2000-08-09 | 251 | 266 | 251 | 258 | 7,000 | 2,580 |
| 2000-08-08 | 260 | 265 | 251 | 265 | 10,000 | 2,650 |
| 2000-08-07 | 265 | 265 | 255 | 260 | 5,000 | 2,600 |
| 2000-08-04 | 252 | 266 | 250 | 265 | 8,000 | 2,650 |
| 2000-08-03 | 255 | 255 | 250 | 252 | 7,000 | 2,520 |
| 2000-08-02 | 260 | 260 | 251 | 258 | 10,000 | 2,580 |
| 2000-08-01 | 265 | 265 | 260 | 261 | 6,000 | 2,610 |
| 2000-07-31 | 253 | 260 | 250 | 260 | 8,000 | 2,600 |
| 2000-07-28 | 272 | 273 | 272 | 272 | 15,000 | 2,720 |
| 2000-07-27 | 270 | 272 | 270 | 272 | 9,000 | 2,720 |
| 2000-07-26 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2000-07-25 | 267 | 267 | 260 | 263 | 15,000 | 2,630 |
| 2000-07-24 | 280 | 280 | 265 | 267 | 17,000 | 2,670 |
| 2000-07-21 | 281 | 291 | 281 | 285 | 12,000 | 2,850 |
| 2000-07-19 | 290 | 290 | 270 | 290 | 15,000 | 2,900 |
| 2000-07-18 | 297 | 306 | 289 | 290 | 23,000 | 2,900 |
| 2000-07-17 | 287 | 292 | 285 | 291 | 30,000 | 2,910 |
| 2000-07-14 | 299 | 299 | 265 | 277 | 106,000 | 2,770 |
| 2000-07-13 | 303 | 309 | 302 | 302 | 25,000 | 3,020 |
| 2000-07-12 | 308 | 308 | 302 | 302 | 35,000 | 3,020 |
| 2000-07-11 | 302 | 308 | 302 | 307 | 22,000 | 3,070 |
| 2000-07-10 | 305 | 310 | 302 | 302 | 13,000 | 3,020 |
| 2000-07-07 | 306 | 310 | 302 | 302 | 29,000 | 3,020 |
| 2000-07-06 | 320 | 321 | 307 | 310 | 36,000 | 3,100 |
| 2000-07-05 | 325 | 327 | 310 | 322 | 49,000 | 3,220 |
| 2000-07-04 | 335 | 340 | 308 | 328 | 158,000 | 3,280 |
| 2000-07-03 | 325 | 341 | 323 | 337 | 277,000 | 3,370 |
| 2000-06-30 | 290 | 302 | 286 | 302 | 181,000 | 3,020 |
| 2000-06-29 | 265 | 265 | 260 | 261 | 41,000 | 2,610 |
| 2000-06-28 | 270 | 270 | 262 | 265 | 28,000 | 2,650 |
| 2000-06-27 | 262 | 268 | 262 | 268 | 18,000 | 2,680 |
| 2000-06-26 | 272 | 272 | 272 | 272 | 7,000 | 2,720 |
| 2000-06-23 | 271 | 276 | 270 | 272 | 25,000 | 2,720 |
| 2000-06-22 | 274 | 277 | 274 | 274 | 24,000 | 2,740 |
| 2000-06-21 | 285 | 285 | 271 | 272 | 27,000 | 2,720 |
| 2000-06-20 | 271 | 285 | 270 | 270 | 36,000 | 2,700 |
| 2000-06-19 | 267 | 268 | 267 | 268 | 14,000 | 2,680 |
| 2000-06-16 | 270 | 270 | 265 | 269 | 27,000 | 2,690 |
| 2000-06-15 | 280 | 280 | 260 | 270 | 36,000 | 2,700 |
| 2000-06-14 | 285 | 285 | 280 | 280 | 43,000 | 2,800 |
| 2000-06-13 | 294 | 300 | 285 | 285 | 118,000 | 2,850 |
| 2000-06-12 | 265 | 290 | 265 | 289 | 124,000 | 2,890 |
| 2000-06-09 | 265 | 268 | 260 | 261 | 69,000 | 2,610 |
| 2000-06-08 | 260 | 270 | 260 | 270 | 80,000 | 2,700 |
| 2000-06-07 | 280 | 280 | 265 | 265 | 81,000 | 2,650 |
| 2000-06-06 | 285 | 290 | 280 | 282 | 91,000 | 2,820 |
| 2000-06-05 | 280 | 300 | 260 | 300 | 336,000 | 3,000 |
| 2000-06-02 | 345 | 345 | 295 | 301 | 613,000 | 3,010 |
| 2000-06-01 | 231 | 300 | 231 | 300 | 854,000 | 3,000 |
| 2000-05-31 | 207 | 221 | 197 | 221 | 199,000 | 2,210 |
| 2000-05-30 | 175 | 175 | 171 | 171 | 11,000 | 1,710 |
| 2000-05-26 | 170 | 170 | 165 | 166 | 5,000 | 1,660 |
| 2000-05-25 | 170 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2000-05-24 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2000-05-23 | 171 | 171 | 165 | 165 | 7,000 | 1,650 |
| 2000-05-22 | 180 | 180 | 173 | 173 | 7,000 | 1,730 |
| 2000-05-19 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2000-05-18 | 181 | 181 | 176 | 179 | 18,000 | 1,790 |
| 2000-05-17 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2000-05-16 | 178 | 181 | 178 | 181 | 6,000 | 1,810 |
| 2000-05-15 | 179 | 185 | 179 | 185 | 12,000 | 1,850 |
| 2000-05-12 | 185 | 185 | 176 | 178 | 16,000 | 1,780 |
| 2000-05-11 | 174 | 183 | 174 | 179 | 33,000 | 1,790 |
| 2000-05-10 | 170 | 175 | 168 | 168 | 9,000 | 1,680 |
| 2000-05-09 | 170 | 175 | 168 | 175 | 23,000 | 1,750 |
| 2000-05-08 | 170 | 170 | 169 | 169 | 14,000 | 1,690 |
| 2000-05-02 | 165 | 165 | 160 | 160 | 9,000 | 1,600 |
| 2000-05-01 | 164 | 170 | 164 | 165 | 11,000 | 1,650 |
| 2000-04-28 | 165 | 166 | 162 | 164 | 16,000 | 1,640 |
| 2000-04-27 | 164 | 168 | 164 | 165 | 6,000 | 1,650 |
| 2000-04-26 | 162 | 167 | 162 | 162 | 7,000 | 1,620 |
| 2000-04-25 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 2000-04-24 | 162 | 168 | 162 | 163 | 8,000 | 1,630 |
| 2000-04-21 | 161 | 162 | 160 | 160 | 25,000 | 1,600 |
| 2000-04-20 | 165 | 170 | 165 | 166 | 29,000 | 1,660 |
| 2000-04-19 | 165 | 170 | 161 | 170 | 97,000 | 1,700 |
| 2000-04-18 | 158 | 170 | 158 | 168 | 87,000 | 1,680 |
| 2000-04-17 | 165 | 183 | 165 | 183 | 8,000 | 1,830 |
| 2000-04-14 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2000-04-13 | 188 | 191 | 185 | 189 | 7,000 | 1,890 |
| 2000-04-12 | 191 | 192 | 191 | 191 | 5,000 | 1,910 |
| 2000-04-11 | 192 | 192 | 187 | 190 | 3,000 | 1,900 |
| 2000-04-10 | 185 | 187 | 185 | 187 | 2,000 | 1,870 |
| 2000-04-07 | 182 | 182 | 182 | 182 | 11,000 | 1,820 |
| 2000-04-06 | 189 | 189 | 182 | 182 | 6,000 | 1,820 |
| 2000-04-05 | 194 | 195 | 194 | 194 | 12,000 | 1,940 |
| 2000-04-04 | 190 | 194 | 190 | 194 | 12,000 | 1,940 |
| 2000-04-03 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-03-31 | 195 | 195 | 181 | 181 | 6,000 | 1,810 |
| 2000-03-30 | 183 | 189 | 180 | 180 | 14,000 | 1,800 |
| 2000-03-29 | 195 | 198 | 195 | 198 | 5,000 | 1,980 |
| 2000-03-28 | 200 | 200 | 189 | 189 | 4,000 | 1,890 |
| 2000-03-27 | 200 | 200 | 187 | 200 | 8,000 | 2,000 |
| 2000-03-24 | 182 | 195 | 182 | 195 | 19,000 | 1,950 |
| 2000-03-23 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2000-03-22 | 185 | 186 | 185 | 185 | 13,000 | 1,850 |
| 2000-03-21 | 180 | 181 | 180 | 180 | 9,000 | 1,800 |
| 2000-03-17 | 184 | 185 | 177 | 177 | 6,000 | 1,770 |
| 2000-03-16 | 187 | 187 | 177 | 186 | 20,000 | 1,860 |
| 2000-03-15 | 185 | 185 | 177 | 177 | 8,000 | 1,770 |
| 2000-03-14 | 175 | 188 | 175 | 186 | 7,000 | 1,860 |
| 2000-03-13 | 175 | 185 | 175 | 185 | 5,000 | 1,850 |
| 2000-03-10 | 190 | 190 | 175 | 185 | 50,000 | 1,850 |
| 2000-03-09 | 175 | 176 | 175 | 175 | 15,000 | 1,750 |
| 2000-03-08 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2000-03-07 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2000-03-06 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2000-03-03 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2000-03-02 | 178 | 178 | 177 | 177 | 15,000 | 1,770 |
| 2000-03-01 | 174 | 180 | 173 | 175 | 10,000 | 1,750 |
| 2000-02-29 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2000-02-28 | 169 | 169 | 166 | 168 | 10,000 | 1,680 |
| 2000-02-25 | 171 | 171 | 169 | 169 | 10,000 | 1,690 |
| 2000-02-24 | 166 | 180 | 165 | 166 | 12,000 | 1,660 |
| 2000-02-23 | 170 | 173 | 165 | 165 | 10,000 | 1,650 |
| 2000-02-22 | 190 | 190 | 159 | 169 | 10,000 | 1,690 |
| 2000-02-21 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-02-18 | 190 | 190 | 180 | 180 | 5,000 | 1,800 |
| 2000-02-17 | 185 | 189 | 178 | 178 | 15,000 | 1,780 |
| 2000-02-16 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2000-02-15 | 190 | 190 | 186 | 190 | 15,000 | 1,900 |
| 2000-02-14 | 191 | 195 | 190 | 190 | 22,000 | 1,900 |
| 2000-02-10 | 188 | 188 | 186 | 186 | 5,000 | 1,860 |
| 2000-02-09 | 197 | 197 | 190 | 190 | 9,000 | 1,900 |
| 2000-02-08 | 195 | 198 | 189 | 198 | 9,000 | 1,980 |
| 2000-02-07 | 187 | 200 | 187 | 199 | 23,000 | 1,990 |
| 2000-02-04 | 183 | 195 | 178 | 195 | 14,000 | 1,950 |
| 2000-02-03 | 190 | 190 | 188 | 188 | 7,000 | 1,880 |
| 2000-02-02 | 200 | 200 | 196 | 196 | 9,000 | 1,960 |
| 2000-02-01 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2000-01-31 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-01-28 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 2000-01-27 | 196 | 196 | 190 | 195 | 10,000 | 1,950 |
| 2000-01-26 | 200 | 200 | 196 | 196 | 19,000 | 1,960 |
| 2000-01-25 | 196 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2000-01-24 | 190 | 196 | 190 | 190 | 7,000 | 1,900 |
| 2000-01-21 | 199 | 199 | 194 | 196 | 4,000 | 1,960 |
| 2000-01-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-01-19 | 190 | 199 | 190 | 199 | 4,000 | 1,990 |
| 2000-01-18 | 205 | 205 | 190 | 190 | 22,000 | 1,900 |
| 2000-01-17 | 200 | 200 | 180 | 190 | 21,000 | 1,900 |
| 2000-01-14 | 176 | 178 | 176 | 178 | 2,000 | 1,780 |
| 2000-01-13 | 193 | 193 | 180 | 180 | 2,000 | 1,800 |
| 2000-01-12 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2000-01-11 | 210 | 210 | 175 | 175 | 9,000 | 1,750 |
| 2000-01-07 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2000-01-06 | 180 | 185 | 180 | 180 | 6,000 | 1,800 |
| 2000-01-05 | 178 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2000-01-04 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1986-03-17]1株→1.05株 [1985-03-16]1株→1.1株
