5204 石塚硝子(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 165 | 165 | 156 | 156 | 9,000 | 1,560 |
| 2001-12-27 | 152 | 160 | 152 | 160 | 20,000 | 1,600 |
| 2001-12-26 | 155 | 162 | 155 | 155 | 12,000 | 1,550 |
| 2001-12-25 | 150 | 152 | 150 | 152 | 30,000 | 1,520 |
| 2001-12-21 | 158 | 158 | 150 | 150 | 21,000 | 1,500 |
| 2001-12-20 | 142 | 163 | 142 | 158 | 27,000 | 1,580 |
| 2001-12-19 | 146 | 150 | 141 | 141 | 37,000 | 1,410 |
| 2001-12-18 | 141 | 144 | 141 | 141 | 19,000 | 1,410 |
| 2001-12-17 | 156 | 156 | 140 | 146 | 59,000 | 1,460 |
| 2001-12-14 | 155 | 160 | 155 | 160 | 41,000 | 1,600 |
| 2001-12-13 | 163 | 167 | 163 | 167 | 4,000 | 1,670 |
| 2001-12-12 | 156 | 167 | 155 | 163 | 18,000 | 1,630 |
| 2001-12-11 | 155 | 160 | 155 | 155 | 7,000 | 1,550 |
| 2001-12-10 | 166 | 166 | 155 | 155 | 5,000 | 1,550 |
| 2001-12-07 | 164 | 173 | 164 | 173 | 14,000 | 1,730 |
| 2001-12-06 | 158 | 164 | 158 | 164 | 4,000 | 1,640 |
| 2001-12-05 | 162 | 163 | 155 | 163 | 4,000 | 1,630 |
| 2001-12-04 | 155 | 155 | 153 | 153 | 11,000 | 1,530 |
| 2001-12-03 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2001-11-30 | 172 | 172 | 167 | 168 | 3,000 | 1,680 |
| 2001-11-29 | 173 | 173 | 170 | 170 | 3,000 | 1,700 |
| 2001-11-28 | 176 | 181 | 175 | 175 | 10,000 | 1,750 |
| 2001-11-27 | 179 | 181 | 178 | 181 | 11,000 | 1,810 |
| 2001-11-26 | 176 | 183 | 168 | 169 | 18,000 | 1,690 |
| 2001-11-22 | 157 | 167 | 156 | 161 | 22,000 | 1,610 |
| 2001-11-21 | 161 | 163 | 150 | 150 | 38,000 | 1,500 |
| 2001-11-20 | 170 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2001-11-19 | 174 | 174 | 171 | 171 | 7,000 | 1,710 |
| 2001-11-16 | 174 | 174 | 172 | 174 | 7,000 | 1,740 |
| 2001-11-15 | 171 | 174 | 171 | 174 | 7,000 | 1,740 |
| 2001-11-14 | 173 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2001-11-13 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2001-11-12 | 179 | 179 | 170 | 175 | 7,000 | 1,750 |
| 2001-11-09 | 185 | 185 | 179 | 180 | 20,000 | 1,800 |
| 2001-11-08 | 180 | 185 | 180 | 185 | 6,000 | 1,850 |
| 2001-11-07 | 190 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2001-11-06 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2001-11-05 | 188 | 192 | 185 | 192 | 20,000 | 1,920 |
| 2001-11-02 | 180 | 186 | 180 | 186 | 12,000 | 1,860 |
| 2001-11-01 | 184 | 188 | 178 | 178 | 15,000 | 1,780 |
| 2001-10-31 | 184 | 184 | 178 | 182 | 17,000 | 1,820 |
| 2001-10-30 | 184 | 184 | 180 | 180 | 13,000 | 1,800 |
| 2001-10-29 | 190 | 190 | 184 | 184 | 12,000 | 1,840 |
| 2001-10-26 | 189 | 198 | 189 | 190 | 30,000 | 1,900 |
| 2001-10-25 | 190 | 190 | 184 | 184 | 13,000 | 1,840 |
| 2001-10-24 | 183 | 189 | 183 | 189 | 22,000 | 1,890 |
| 2001-10-23 | 180 | 183 | 176 | 183 | 28,000 | 1,830 |
| 2001-10-22 | 174 | 185 | 174 | 178 | 42,000 | 1,780 |
| 2001-10-19 | 188 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2001-10-18 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-10-17 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2001-10-16 | 193 | 198 | 190 | 198 | 9,000 | 1,980 |
| 2001-10-15 | 183 | 195 | 183 | 195 | 7,000 | 1,950 |
| 2001-10-12 | 190 | 190 | 186 | 186 | 5,000 | 1,860 |
| 2001-10-11 | 187 | 188 | 180 | 183 | 18,000 | 1,830 |
| 2001-10-10 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2001-10-09 | 194 | 194 | 180 | 182 | 6,000 | 1,820 |
| 2001-10-05 | 209 | 209 | 195 | 195 | 17,000 | 1,950 |
| 2001-10-04 | 200 | 214 | 197 | 209 | 31,000 | 2,090 |
| 2001-10-03 | 194 | 196 | 194 | 194 | 14,000 | 1,940 |
| 2001-10-02 | 194 | 194 | 191 | 194 | 15,000 | 1,940 |
| 2001-10-01 | 183 | 197 | 183 | 191 | 15,000 | 1,910 |
| 2001-09-28 | 175 | 182 | 171 | 182 | 6,000 | 1,820 |
| 2001-09-27 | 163 | 170 | 163 | 170 | 3,000 | 1,700 |
| 2001-09-26 | 165 | 174 | 165 | 172 | 11,000 | 1,720 |
| 2001-09-25 | 164 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2001-09-21 | 168 | 168 | 162 | 162 | 3,000 | 1,620 |
| 2001-09-20 | 163 | 170 | 163 | 170 | 13,000 | 1,700 |
| 2001-09-19 | 162 | 165 | 162 | 163 | 6,000 | 1,630 |
| 2001-09-18 | 178 | 178 | 167 | 167 | 4,000 | 1,670 |
| 2001-09-17 | 176 | 176 | 160 | 165 | 11,000 | 1,650 |
| 2001-09-14 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
| 2001-09-13 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2001-09-12 | 165 | 165 | 150 | 160 | 18,000 | 1,600 |
| 2001-09-11 | 175 | 176 | 175 | 175 | 20,000 | 1,750 |
| 2001-09-10 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2001-09-07 | 190 | 193 | 190 | 190 | 9,000 | 1,900 |
| 2001-09-06 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-09-05 | 192 | 192 | 190 | 191 | 9,000 | 1,910 |
| 2001-09-04 | 193 | 193 | 192 | 193 | 8,000 | 1,930 |
| 2001-09-03 | 200 | 200 | 193 | 193 | 4,000 | 1,930 |
| 2001-08-31 | 198 | 198 | 190 | 195 | 11,000 | 1,950 |
| 2001-08-30 | 199 | 199 | 193 | 193 | 9,000 | 1,930 |
| 2001-08-29 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2001-08-28 | 205 | 206 | 202 | 202 | 17,000 | 2,020 |
| 2001-08-27 | 209 | 209 | 206 | 209 | 6,000 | 2,090 |
| 2001-08-24 | 199 | 210 | 199 | 210 | 8,000 | 2,100 |
| 2001-08-23 | 197 | 214 | 197 | 199 | 24,000 | 1,990 |
| 2001-08-22 | 195 | 205 | 195 | 205 | 18,000 | 2,050 |
| 2001-08-21 | 198 | 198 | 197 | 197 | 5,000 | 1,970 |
| 2001-08-20 | 200 | 205 | 199 | 200 | 24,000 | 2,000 |
| 2001-08-17 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 2001-08-16 | 200 | 203 | 200 | 203 | 10,000 | 2,030 |
| 2001-08-14 | 212 | 212 | 205 | 205 | 4,000 | 2,050 |
| 2001-08-10 | 205 | 211 | 205 | 211 | 4,000 | 2,110 |
| 2001-08-09 | 211 | 212 | 210 | 210 | 9,000 | 2,100 |
| 2001-08-08 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2001-08-07 | 212 | 214 | 208 | 210 | 7,000 | 2,100 |
| 2001-08-06 | 213 | 213 | 210 | 211 | 10,000 | 2,110 |
| 2001-08-03 | 215 | 215 | 211 | 211 | 6,000 | 2,110 |
| 2001-08-02 | 210 | 217 | 210 | 216 | 13,000 | 2,160 |
| 2001-08-01 | 205 | 212 | 200 | 205 | 11,000 | 2,050 |
| 2001-07-31 | 202 | 204 | 192 | 200 | 17,000 | 2,000 |
| 2001-07-30 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2001-07-27 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 2001-07-26 | 210 | 210 | 207 | 207 | 5,000 | 2,070 |
| 2001-07-25 | 208 | 218 | 205 | 215 | 14,000 | 2,150 |
| 2001-07-24 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 2001-07-23 | 213 | 213 | 202 | 202 | 8,000 | 2,020 |
| 2001-07-19 | 208 | 217 | 208 | 217 | 9,000 | 2,170 |
| 2001-07-18 | 218 | 218 | 210 | 217 | 10,000 | 2,170 |
| 2001-07-17 | 219 | 220 | 216 | 218 | 11,000 | 2,180 |
| 2001-07-16 | 211 | 216 | 211 | 216 | 6,000 | 2,160 |
| 2001-07-13 | 210 | 210 | 208 | 208 | 5,000 | 2,080 |
| 2001-07-12 | 206 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2001-07-11 | 199 | 206 | 199 | 206 | 11,000 | 2,060 |
| 2001-07-10 | 198 | 208 | 198 | 198 | 13,000 | 1,980 |
| 2001-07-09 | 206 | 206 | 192 | 195 | 30,000 | 1,950 |
| 2001-07-06 | 215 | 215 | 210 | 215 | 15,000 | 2,150 |
| 2001-07-05 | 210 | 225 | 210 | 225 | 40,000 | 2,250 |
| 2001-07-04 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2001-07-03 | 226 | 226 | 220 | 220 | 3,000 | 2,200 |
| 2001-07-02 | 219 | 219 | 216 | 217 | 11,000 | 2,170 |
| 2001-06-29 | 220 | 228 | 215 | 228 | 24,000 | 2,280 |
| 2001-06-28 | 215 | 220 | 210 | 210 | 5,000 | 2,100 |
| 2001-06-27 | 221 | 221 | 208 | 215 | 19,000 | 2,150 |
| 2001-06-26 | 211 | 217 | 211 | 217 | 25,000 | 2,170 |
| 2001-06-25 | 209 | 214 | 209 | 210 | 23,000 | 2,100 |
| 2001-06-22 | 215 | 215 | 208 | 214 | 18,000 | 2,140 |
| 2001-06-20 | 205 | 206 | 201 | 201 | 21,000 | 2,010 |
| 2001-06-19 | 207 | 209 | 200 | 205 | 12,000 | 2,050 |
| 2001-06-18 | 206 | 218 | 205 | 206 | 20,000 | 2,060 |
| 2001-06-15 | 202 | 203 | 201 | 203 | 7,000 | 2,030 |
| 2001-06-14 | 210 | 210 | 200 | 201 | 7,000 | 2,010 |
| 2001-06-13 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-06-12 | 210 | 212 | 210 | 210 | 11,000 | 2,100 |
| 2001-06-11 | 211 | 213 | 211 | 212 | 7,000 | 2,120 |
| 2001-06-08 | 210 | 211 | 210 | 210 | 45,000 | 2,100 |
| 2001-06-07 | 204 | 205 | 204 | 205 | 9,000 | 2,050 |
| 2001-06-06 | 204 | 209 | 204 | 209 | 4,000 | 2,090 |
| 2001-06-04 | 214 | 220 | 214 | 220 | 5,000 | 2,200 |
| 2001-06-01 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2001-05-31 | 210 | 222 | 210 | 215 | 7,000 | 2,150 |
| 2001-05-30 | 223 | 223 | 220 | 220 | 3,000 | 2,200 |
| 2001-05-29 | 222 | 228 | 222 | 228 | 8,000 | 2,280 |
| 2001-05-28 | 232 | 232 | 225 | 230 | 9,000 | 2,300 |
| 2001-05-25 | 230 | 230 | 227 | 227 | 8,000 | 2,270 |
| 2001-05-24 | 231 | 231 | 227 | 227 | 9,000 | 2,270 |
| 2001-05-23 | 225 | 231 | 225 | 231 | 4,000 | 2,310 |
| 2001-05-22 | 229 | 233 | 222 | 233 | 15,000 | 2,330 |
| 2001-05-21 | 220 | 224 | 220 | 222 | 10,000 | 2,220 |
| 2001-05-18 | 224 | 225 | 223 | 223 | 8,000 | 2,230 |
| 2001-05-17 | 230 | 230 | 226 | 230 | 8,000 | 2,300 |
| 2001-05-16 | 230 | 231 | 222 | 231 | 16,000 | 2,310 |
| 2001-05-15 | 226 | 230 | 226 | 230 | 13,000 | 2,300 |
| 2001-05-14 | 225 | 228 | 225 | 226 | 7,000 | 2,260 |
| 2001-05-11 | 233 | 233 | 230 | 230 | 6,000 | 2,300 |
| 2001-05-10 | 227 | 230 | 222 | 228 | 26,000 | 2,280 |
| 2001-05-09 | 228 | 235 | 226 | 227 | 21,000 | 2,270 |
| 2001-05-08 | 231 | 234 | 226 | 231 | 11,000 | 2,310 |
| 2001-05-07 | 240 | 240 | 233 | 234 | 19,000 | 2,340 |
| 2001-05-02 | 241 | 242 | 235 | 235 | 41,000 | 2,350 |
| 2001-05-01 | 232 | 237 | 232 | 236 | 13,000 | 2,360 |
| 2001-04-27 | 239 | 242 | 233 | 242 | 30,000 | 2,420 |
| 2001-04-26 | 223 | 242 | 223 | 242 | 109,000 | 2,420 |
| 2001-04-25 | 226 | 226 | 221 | 222 | 24,000 | 2,220 |
| 2001-04-24 | 220 | 229 | 219 | 225 | 8,000 | 2,250 |
| 2001-04-23 | 222 | 231 | 220 | 220 | 25,000 | 2,200 |
| 2001-04-20 | 223 | 223 | 221 | 222 | 11,000 | 2,220 |
| 2001-04-19 | 228 | 228 | 223 | 223 | 13,000 | 2,230 |
| 2001-04-18 | 226 | 226 | 223 | 225 | 30,000 | 2,250 |
| 2001-04-17 | 227 | 232 | 226 | 226 | 15,000 | 2,260 |
| 2001-04-16 | 224 | 229 | 224 | 226 | 27,000 | 2,260 |
| 2001-04-13 | 222 | 226 | 221 | 224 | 24,000 | 2,240 |
| 2001-04-12 | 215 | 221 | 215 | 218 | 59,000 | 2,180 |
| 2001-04-11 | 222 | 222 | 216 | 217 | 9,000 | 2,170 |
| 2001-04-10 | 220 | 220 | 215 | 217 | 8,000 | 2,170 |
| 2001-04-09 | 222 | 229 | 222 | 223 | 37,000 | 2,230 |
| 2001-04-06 | 235 | 237 | 217 | 222 | 59,000 | 2,220 |
| 2001-04-05 | 215 | 237 | 215 | 237 | 38,000 | 2,370 |
| 2001-04-04 | 215 | 220 | 213 | 220 | 43,000 | 2,200 |
| 2001-04-03 | 210 | 215 | 210 | 214 | 40,000 | 2,140 |
| 2001-04-02 | 202 | 213 | 202 | 212 | 13,000 | 2,120 |
| 2001-03-30 | 214 | 214 | 205 | 205 | 5,000 | 2,050 |
| 2001-03-29 | 215 | 215 | 211 | 215 | 16,000 | 2,150 |
| 2001-03-28 | 218 | 219 | 207 | 215 | 28,000 | 2,150 |
| 2001-03-27 | 215 | 219 | 212 | 217 | 22,000 | 2,170 |
| 2001-03-26 | 200 | 220 | 200 | 220 | 54,000 | 2,200 |
| 2001-03-23 | 199 | 200 | 197 | 200 | 17,000 | 2,000 |
| 2001-03-22 | 200 | 200 | 195 | 200 | 19,000 | 2,000 |
| 2001-03-21 | 190 | 202 | 190 | 202 | 45,000 | 2,020 |
| 2001-03-19 | 195 | 200 | 195 | 200 | 8,000 | 2,000 |
| 2001-03-16 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
| 2001-03-15 | 195 | 195 | 185 | 195 | 18,000 | 1,950 |
| 2001-03-14 | 196 | 200 | 191 | 200 | 10,000 | 2,000 |
| 2001-03-13 | 201 | 202 | 200 | 200 | 15,000 | 2,000 |
| 2001-03-12 | 202 | 203 | 201 | 201 | 24,000 | 2,010 |
| 2001-03-09 | 201 | 203 | 201 | 202 | 55,000 | 2,020 |
| 2001-03-08 | 203 | 205 | 203 | 205 | 15,000 | 2,050 |
| 2001-03-07 | 204 | 205 | 204 | 205 | 13,000 | 2,050 |
| 2001-03-06 | 204 | 205 | 201 | 205 | 6,000 | 2,050 |
| 2001-03-05 | 204 | 204 | 201 | 204 | 8,000 | 2,040 |
| 2001-03-02 | 205 | 205 | 200 | 201 | 8,000 | 2,010 |
| 2001-03-01 | 210 | 210 | 204 | 205 | 18,000 | 2,050 |
| 2001-02-28 | 208 | 210 | 200 | 207 | 30,000 | 2,070 |
| 2001-02-27 | 211 | 211 | 207 | 207 | 15,000 | 2,070 |
| 2001-02-26 | 205 | 210 | 205 | 207 | 16,000 | 2,070 |
| 2001-02-23 | 200 | 211 | 200 | 211 | 26,000 | 2,110 |
| 2001-02-22 | 200 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2001-02-21 | 202 | 203 | 201 | 203 | 11,000 | 2,030 |
| 2001-02-20 | 197 | 205 | 197 | 205 | 14,000 | 2,050 |
| 2001-02-19 | 198 | 200 | 195 | 200 | 23,000 | 2,000 |
| 2001-02-16 | 197 | 197 | 195 | 195 | 14,000 | 1,950 |
| 2001-02-15 | 198 | 198 | 196 | 197 | 9,000 | 1,970 |
| 2001-02-14 | 198 | 198 | 190 | 192 | 12,000 | 1,920 |
| 2001-02-13 | 198 | 198 | 195 | 197 | 8,000 | 1,970 |
| 2001-02-09 | 189 | 197 | 189 | 195 | 11,000 | 1,950 |
| 2001-02-08 | 186 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2001-02-07 | 189 | 190 | 185 | 185 | 15,000 | 1,850 |
| 2001-02-06 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2001-02-05 | 191 | 191 | 187 | 187 | 12,000 | 1,870 |
| 2001-02-02 | 192 | 192 | 190 | 192 | 14,000 | 1,920 |
| 2001-02-01 | 193 | 193 | 186 | 192 | 10,000 | 1,920 |
| 2001-01-31 | 190 | 193 | 190 | 190 | 10,000 | 1,900 |
| 2001-01-30 | 187 | 188 | 187 | 188 | 6,000 | 1,880 |
| 2001-01-29 | 192 | 192 | 187 | 187 | 5,000 | 1,870 |
| 2001-01-26 | 192 | 192 | 185 | 185 | 4,000 | 1,850 |
| 2001-01-25 | 195 | 195 | 181 | 181 | 24,000 | 1,810 |
| 2001-01-24 | 194 | 195 | 190 | 190 | 15,000 | 1,900 |
| 2001-01-23 | 191 | 195 | 191 | 194 | 11,000 | 1,940 |
| 2001-01-22 | 198 | 199 | 194 | 194 | 10,000 | 1,940 |
| 2001-01-19 | 200 | 200 | 192 | 198 | 12,000 | 1,980 |
| 2001-01-18 | 192 | 200 | 192 | 199 | 6,000 | 1,990 |
| 2001-01-17 | 197 | 197 | 192 | 192 | 6,000 | 1,920 |
| 2001-01-16 | 188 | 200 | 184 | 200 | 15,000 | 2,000 |
| 2001-01-15 | 183 | 188 | 183 | 188 | 2,000 | 1,880 |
| 2001-01-12 | 180 | 180 | 175 | 175 | 9,000 | 1,750 |
| 2001-01-11 | 171 | 180 | 171 | 180 | 15,000 | 1,800 |
| 2001-01-10 | 170 | 173 | 170 | 173 | 5,000 | 1,730 |
| 2001-01-09 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2001-01-05 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2001-01-04 | 183 | 184 | 182 | 182 | 7,000 | 1,820 |
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
