5204 石塚硝子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 137 | 140 | 137 | 140 | 2,000 | 1,400 |
| 2002-12-27 | 141 | 144 | 141 | 144 | 15,000 | 1,440 |
| 2002-12-26 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 2002-12-25 | 140 | 144 | 140 | 140 | 20,000 | 1,400 |
| 2002-12-24 | 141 | 145 | 139 | 140 | 46,000 | 1,400 |
| 2002-12-20 | 134 | 144 | 131 | 144 | 160,000 | 1,440 |
| 2002-12-19 | 130 | 131 | 127 | 130 | 29,000 | 1,300 |
| 2002-12-18 | 135 | 135 | 131 | 131 | 34,000 | 1,310 |
| 2002-12-17 | 135 | 138 | 131 | 133 | 98,000 | 1,330 |
| 2002-12-16 | 139 | 143 | 138 | 140 | 26,000 | 1,400 |
| 2002-12-13 | 141 | 146 | 141 | 144 | 152,000 | 1,440 |
| 2002-12-12 | 148 | 148 | 143 | 145 | 11,000 | 1,450 |
| 2002-12-11 | 147 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2002-12-10 | 148 | 152 | 147 | 147 | 20,000 | 1,470 |
| 2002-12-09 | 152 | 153 | 152 | 153 | 22,000 | 1,530 |
| 2002-12-06 | 155 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2002-12-05 | 160 | 160 | 156 | 160 | 29,000 | 1,600 |
| 2002-12-04 | 161 | 165 | 157 | 165 | 15,000 | 1,650 |
| 2002-12-03 | 161 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2002-12-02 | 167 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2002-11-29 | 156 | 167 | 156 | 162 | 33,000 | 1,620 |
| 2002-11-28 | 149 | 157 | 149 | 156 | 11,000 | 1,560 |
| 2002-11-27 | 153 | 155 | 152 | 154 | 15,000 | 1,540 |
| 2002-11-26 | 153 | 155 | 153 | 153 | 17,000 | 1,530 |
| 2002-11-25 | 150 | 153 | 147 | 153 | 23,000 | 1,530 |
| 2002-11-22 | 144 | 149 | 143 | 149 | 25,000 | 1,490 |
| 2002-11-21 | 145 | 150 | 142 | 146 | 25,000 | 1,460 |
| 2002-11-20 | 142 | 150 | 142 | 150 | 13,000 | 1,500 |
| 2002-11-19 | 155 | 155 | 145 | 145 | 13,000 | 1,450 |
| 2002-11-18 | 152 | 157 | 152 | 155 | 24,000 | 1,550 |
| 2002-11-15 | 145 | 150 | 144 | 150 | 13,000 | 1,500 |
| 2002-11-14 | 151 | 151 | 144 | 144 | 13,000 | 1,440 |
| 2002-11-13 | 158 | 158 | 152 | 152 | 6,000 | 1,520 |
| 2002-11-12 | 158 | 164 | 158 | 158 | 19,000 | 1,580 |
| 2002-11-11 | 158 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2002-11-08 | 160 | 166 | 160 | 162 | 16,000 | 1,620 |
| 2002-11-07 | 164 | 167 | 163 | 167 | 7,000 | 1,670 |
| 2002-11-06 | 167 | 170 | 166 | 169 | 15,000 | 1,690 |
| 2002-11-05 | 159 | 164 | 157 | 164 | 10,000 | 1,640 |
| 2002-11-01 | 166 | 166 | 164 | 164 | 3,000 | 1,640 |
| 2002-10-31 | 165 | 165 | 161 | 163 | 10,000 | 1,630 |
| 2002-10-30 | 163 | 164 | 163 | 164 | 6,000 | 1,640 |
| 2002-10-29 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2002-10-28 | 158 | 158 | 157 | 158 | 6,000 | 1,580 |
| 2002-10-25 | 154 | 154 | 150 | 150 | 3,000 | 1,500 |
| 2002-10-24 | 160 | 163 | 155 | 155 | 14,000 | 1,550 |
| 2002-10-23 | 165 | 165 | 154 | 159 | 14,000 | 1,590 |
| 2002-10-22 | 165 | 165 | 164 | 164 | 10,000 | 1,640 |
| 2002-10-21 | 165 | 165 | 162 | 165 | 12,000 | 1,650 |
| 2002-10-18 | 161 | 161 | 154 | 155 | 7,000 | 1,550 |
| 2002-10-17 | 163 | 163 | 160 | 161 | 7,000 | 1,610 |
| 2002-10-16 | 154 | 158 | 154 | 158 | 4,000 | 1,580 |
| 2002-10-15 | 152 | 154 | 152 | 154 | 5,000 | 1,540 |
| 2002-10-11 | 149 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2002-10-10 | 146 | 146 | 143 | 144 | 9,000 | 1,440 |
| 2002-10-09 | 152 | 152 | 145 | 145 | 13,000 | 1,450 |
| 2002-10-08 | 152 | 152 | 147 | 147 | 10,000 | 1,470 |
| 2002-10-07 | 163 | 163 | 155 | 155 | 4,000 | 1,550 |
| 2002-10-04 | 165 | 165 | 159 | 159 | 8,000 | 1,590 |
| 2002-10-03 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2002-10-02 | 168 | 168 | 158 | 162 | 7,000 | 1,620 |
| 2002-10-01 | 168 | 168 | 166 | 166 | 6,000 | 1,660 |
| 2002-09-30 | 168 | 168 | 165 | 167 | 13,000 | 1,670 |
| 2002-09-27 | 169 | 169 | 167 | 168 | 12,000 | 1,680 |
| 2002-09-26 | 156 | 166 | 156 | 166 | 22,000 | 1,660 |
| 2002-09-25 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2002-09-24 | 160 | 164 | 158 | 164 | 14,000 | 1,640 |
| 2002-09-20 | 169 | 169 | 158 | 160 | 20,000 | 1,600 |
| 2002-09-19 | 161 | 171 | 161 | 167 | 10,000 | 1,670 |
| 2002-09-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-09-17 | 164 | 164 | 161 | 164 | 17,000 | 1,640 |
| 2002-09-13 | 159 | 159 | 154 | 154 | 55,000 | 1,540 |
| 2002-09-12 | 147 | 154 | 147 | 154 | 11,000 | 1,540 |
| 2002-09-11 | 150 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2002-09-10 | 146 | 150 | 146 | 148 | 8,000 | 1,480 |
| 2002-09-09 | 141 | 143 | 140 | 142 | 24,000 | 1,420 |
| 2002-09-06 | 145 | 147 | 141 | 141 | 18,000 | 1,410 |
| 2002-09-05 | 142 | 151 | 141 | 147 | 15,000 | 1,470 |
| 2002-09-04 | 149 | 149 | 145 | 145 | 19,000 | 1,450 |
| 2002-09-03 | 158 | 158 | 154 | 154 | 16,000 | 1,540 |
| 2002-09-02 | 162 | 162 | 156 | 156 | 16,000 | 1,560 |
| 2002-08-30 | 162 | 162 | 156 | 157 | 13,000 | 1,570 |
| 2002-08-29 | 157 | 158 | 155 | 157 | 21,000 | 1,570 |
| 2002-08-28 | 158 | 159 | 157 | 158 | 16,000 | 1,580 |
| 2002-08-27 | 165 | 165 | 159 | 163 | 17,000 | 1,630 |
| 2002-08-26 | 164 | 167 | 156 | 167 | 30,000 | 1,670 |
| 2002-08-23 | 170 | 170 | 163 | 163 | 27,000 | 1,630 |
| 2002-08-22 | 171 | 171 | 163 | 170 | 18,000 | 1,700 |
| 2002-08-21 | 169 | 171 | 165 | 171 | 15,000 | 1,710 |
| 2002-08-20 | 169 | 169 | 164 | 164 | 9,000 | 1,640 |
| 2002-08-19 | 174 | 174 | 166 | 166 | 20,000 | 1,660 |
| 2002-08-16 | 173 | 173 | 171 | 171 | 13,000 | 1,710 |
| 2002-08-15 | 173 | 173 | 166 | 166 | 11,000 | 1,660 |
| 2002-08-14 | 172 | 173 | 168 | 170 | 32,000 | 1,700 |
| 2002-08-13 | 164 | 169 | 163 | 167 | 7,000 | 1,670 |
| 2002-08-12 | 173 | 173 | 162 | 162 | 16,000 | 1,620 |
| 2002-08-09 | 170 | 174 | 166 | 173 | 38,000 | 1,730 |
| 2002-08-08 | 170 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2002-08-06 | 162 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2002-08-05 | 171 | 172 | 165 | 165 | 14,000 | 1,650 |
| 2002-08-02 | 173 | 173 | 165 | 173 | 19,000 | 1,730 |
| 2002-08-01 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-07-31 | 167 | 167 | 166 | 167 | 8,000 | 1,670 |
| 2002-07-30 | 168 | 171 | 168 | 171 | 10,000 | 1,710 |
| 2002-07-29 | 166 | 175 | 166 | 166 | 14,000 | 1,660 |
| 2002-07-26 | 171 | 171 | 166 | 166 | 9,000 | 1,660 |
| 2002-07-25 | 179 | 179 | 171 | 171 | 6,000 | 1,710 |
| 2002-07-24 | 170 | 178 | 170 | 172 | 9,000 | 1,720 |
| 2002-07-23 | 167 | 172 | 167 | 170 | 11,000 | 1,700 |
| 2002-07-22 | 173 | 180 | 173 | 180 | 6,000 | 1,800 |
| 2002-07-19 | 185 | 185 | 179 | 179 | 15,000 | 1,790 |
| 2002-07-18 | 174 | 192 | 172 | 192 | 41,000 | 1,920 |
| 2002-07-17 | 171 | 172 | 164 | 172 | 15,000 | 1,720 |
| 2002-07-16 | 162 | 175 | 162 | 174 | 14,000 | 1,740 |
| 2002-07-15 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2002-07-12 | 172 | 174 | 172 | 172 | 5,000 | 1,720 |
| 2002-07-11 | 176 | 176 | 172 | 172 | 14,000 | 1,720 |
| 2002-07-10 | 179 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2002-07-09 | 176 | 177 | 172 | 177 | 15,000 | 1,770 |
| 2002-07-08 | 184 | 184 | 180 | 180 | 24,000 | 1,800 |
| 2002-07-05 | 184 | 184 | 180 | 184 | 58,000 | 1,840 |
| 2002-07-04 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2002-07-03 | 170 | 173 | 167 | 173 | 21,000 | 1,730 |
| 2002-07-02 | 170 | 170 | 166 | 166 | 8,000 | 1,660 |
| 2002-07-01 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-06-28 | 166 | 173 | 166 | 171 | 15,000 | 1,710 |
| 2002-06-27 | 163 | 167 | 163 | 166 | 11,000 | 1,660 |
| 2002-06-26 | 174 | 174 | 161 | 163 | 14,000 | 1,630 |
| 2002-06-25 | 168 | 176 | 166 | 174 | 11,000 | 1,740 |
| 2002-06-24 | 152 | 170 | 152 | 168 | 24,000 | 1,680 |
| 2002-06-21 | 167 | 167 | 165 | 166 | 7,000 | 1,660 |
| 2002-06-20 | 167 | 167 | 165 | 167 | 16,000 | 1,670 |
| 2002-06-19 | 175 | 175 | 165 | 168 | 27,000 | 1,680 |
| 2002-06-18 | 175 | 185 | 175 | 179 | 23,000 | 1,790 |
| 2002-06-17 | 182 | 182 | 170 | 175 | 27,000 | 1,750 |
| 2002-06-14 | 170 | 184 | 170 | 182 | 101,000 | 1,820 |
| 2002-06-13 | 180 | 181 | 180 | 180 | 14,000 | 1,800 |
| 2002-06-12 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 2002-06-11 | 185 | 187 | 184 | 186 | 8,000 | 1,860 |
| 2002-06-10 | 182 | 182 | 180 | 181 | 22,000 | 1,810 |
| 2002-06-07 | 187 | 189 | 180 | 181 | 22,000 | 1,810 |
| 2002-06-06 | 192 | 192 | 184 | 187 | 20,000 | 1,870 |
| 2002-06-05 | 186 | 190 | 185 | 190 | 31,000 | 1,900 |
| 2002-06-04 | 200 | 200 | 191 | 192 | 23,000 | 1,920 |
| 2002-06-03 | 201 | 201 | 192 | 200 | 26,000 | 2,000 |
| 2002-05-31 | 208 | 208 | 201 | 201 | 49,000 | 2,010 |
| 2002-05-30 | 197 | 200 | 195 | 199 | 34,000 | 1,990 |
| 2002-05-29 | 202 | 205 | 200 | 204 | 57,000 | 2,040 |
| 2002-05-28 | 205 | 205 | 197 | 205 | 67,000 | 2,050 |
| 2002-05-27 | 200 | 206 | 190 | 190 | 160,000 | 1,900 |
| 2002-05-24 | 180 | 184 | 178 | 178 | 41,000 | 1,780 |
| 2002-05-23 | 175 | 179 | 175 | 178 | 28,000 | 1,780 |
| 2002-05-22 | 170 | 175 | 170 | 174 | 38,000 | 1,740 |
| 2002-05-21 | 169 | 170 | 165 | 170 | 20,000 | 1,700 |
| 2002-05-20 | 170 | 170 | 162 | 165 | 25,000 | 1,650 |
| 2002-05-17 | 160 | 163 | 158 | 160 | 14,000 | 1,600 |
| 2002-05-16 | 160 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2002-05-15 | 163 | 164 | 161 | 161 | 4,000 | 1,610 |
| 2002-05-14 | 163 | 165 | 163 | 163 | 6,000 | 1,630 |
| 2002-05-13 | 166 | 167 | 163 | 164 | 19,000 | 1,640 |
| 2002-05-10 | 163 | 163 | 162 | 163 | 31,000 | 1,630 |
| 2002-05-09 | 160 | 162 | 156 | 162 | 18,000 | 1,620 |
| 2002-05-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-05-07 | 156 | 157 | 156 | 157 | 12,000 | 1,570 |
| 2002-05-02 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2002-05-01 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-04-30 | 158 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2002-04-26 | 158 | 158 | 158 | 158 | 9,000 | 1,580 |
| 2002-04-25 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-04-24 | 161 | 161 | 159 | 159 | 14,000 | 1,590 |
| 2002-04-23 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2002-04-22 | 156 | 161 | 156 | 161 | 6,000 | 1,610 |
| 2002-04-19 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-04-18 | 160 | 160 | 154 | 154 | 16,000 | 1,540 |
| 2002-04-17 | 162 | 162 | 159 | 161 | 6,000 | 1,610 |
| 2002-04-16 | 158 | 163 | 158 | 163 | 6,000 | 1,630 |
| 2002-04-15 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2002-04-12 | 162 | 162 | 157 | 162 | 16,000 | 1,620 |
| 2002-04-11 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-04-10 | 155 | 162 | 155 | 162 | 16,000 | 1,620 |
| 2002-04-09 | 158 | 158 | 155 | 156 | 10,000 | 1,560 |
| 2002-04-08 | 162 | 162 | 151 | 160 | 11,000 | 1,600 |
| 2002-04-05 | 162 | 164 | 162 | 162 | 10,000 | 1,620 |
| 2002-04-04 | 158 | 160 | 158 | 159 | 14,000 | 1,590 |
| 2002-04-03 | 153 | 154 | 153 | 153 | 13,000 | 1,530 |
| 2002-04-02 | 153 | 156 | 153 | 154 | 11,000 | 1,540 |
| 2002-04-01 | 151 | 153 | 150 | 151 | 13,000 | 1,510 |
| 2002-03-29 | 156 | 156 | 152 | 152 | 6,000 | 1,520 |
| 2002-03-28 | 158 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2002-03-27 | 156 | 157 | 155 | 157 | 8,000 | 1,570 |
| 2002-03-26 | 170 | 170 | 149 | 158 | 33,000 | 1,580 |
| 2002-03-25 | 165 | 170 | 165 | 170 | 15,000 | 1,700 |
| 2002-03-22 | 169 | 169 | 165 | 165 | 12,000 | 1,650 |
| 2002-03-20 | 165 | 171 | 165 | 170 | 7,000 | 1,700 |
| 2002-03-19 | 169 | 170 | 167 | 170 | 27,000 | 1,700 |
| 2002-03-18 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2002-03-15 | 158 | 165 | 158 | 158 | 6,000 | 1,580 |
| 2002-03-14 | 164 | 164 | 158 | 158 | 14,000 | 1,580 |
| 2002-03-13 | 162 | 166 | 162 | 164 | 35,000 | 1,640 |
| 2002-03-12 | 170 | 170 | 163 | 163 | 12,000 | 1,630 |
| 2002-03-11 | 158 | 167 | 158 | 167 | 27,000 | 1,670 |
| 2002-03-08 | 152 | 155 | 152 | 155 | 77,000 | 1,550 |
| 2002-03-07 | 161 | 162 | 156 | 156 | 23,000 | 1,560 |
| 2002-03-06 | 167 | 167 | 164 | 164 | 8,000 | 1,640 |
| 2002-03-05 | 170 | 170 | 167 | 167 | 15,000 | 1,670 |
| 2002-03-04 | 167 | 170 | 167 | 169 | 40,000 | 1,690 |
| 2002-03-01 | 159 | 167 | 159 | 167 | 12,000 | 1,670 |
| 2002-02-28 | 155 | 169 | 155 | 157 | 27,000 | 1,570 |
| 2002-02-27 | 148 | 149 | 144 | 149 | 15,000 | 1,490 |
| 2002-02-26 | 144 | 149 | 144 | 147 | 12,000 | 1,470 |
| 2002-02-25 | 144 | 149 | 143 | 144 | 10,000 | 1,440 |
| 2002-02-22 | 144 | 144 | 142 | 143 | 9,000 | 1,430 |
| 2002-02-21 | 142 | 144 | 140 | 144 | 12,000 | 1,440 |
| 2002-02-20 | 138 | 140 | 133 | 140 | 21,000 | 1,400 |
| 2002-02-19 | 137 | 139 | 135 | 139 | 10,000 | 1,390 |
| 2002-02-18 | 136 | 138 | 132 | 138 | 54,000 | 1,380 |
| 2002-02-15 | 145 | 145 | 143 | 143 | 12,000 | 1,430 |
| 2002-02-14 | 148 | 148 | 145 | 147 | 23,000 | 1,470 |
| 2002-02-13 | 148 | 148 | 144 | 148 | 23,000 | 1,480 |
| 2002-02-12 | 135 | 150 | 135 | 149 | 27,000 | 1,490 |
| 2002-02-08 | 131 | 132 | 131 | 132 | 23,000 | 1,320 |
| 2002-02-07 | 132 | 132 | 131 | 132 | 5,000 | 1,320 |
| 2002-02-06 | 127 | 135 | 125 | 132 | 33,000 | 1,320 |
| 2002-02-05 | 129 | 129 | 127 | 127 | 16,000 | 1,270 |
| 2002-02-04 | 135 | 135 | 132 | 132 | 8,000 | 1,320 |
| 2002-02-01 | 143 | 143 | 140 | 140 | 18,000 | 1,400 |
| 2002-01-31 | 142 | 143 | 141 | 141 | 17,000 | 1,410 |
| 2002-01-30 | 142 | 143 | 142 | 143 | 15,000 | 1,430 |
| 2002-01-29 | 143 | 146 | 142 | 143 | 14,000 | 1,430 |
| 2002-01-28 | 143 | 144 | 142 | 144 | 15,000 | 1,440 |
| 2002-01-25 | 148 | 148 | 144 | 144 | 22,000 | 1,440 |
| 2002-01-24 | 142 | 151 | 142 | 151 | 29,000 | 1,510 |
| 2002-01-23 | 145 | 145 | 142 | 142 | 12,000 | 1,420 |
| 2002-01-22 | 153 | 153 | 145 | 145 | 11,000 | 1,450 |
| 2002-01-21 | 152 | 152 | 147 | 150 | 26,000 | 1,500 |
| 2002-01-18 | 151 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2002-01-17 | 156 | 156 | 151 | 153 | 19,000 | 1,530 |
| 2002-01-16 | 156 | 156 | 150 | 152 | 8,000 | 1,520 |
| 2002-01-15 | 153 | 154 | 145 | 152 | 22,000 | 1,520 |
| 2002-01-11 | 157 | 157 | 152 | 153 | 30,000 | 1,530 |
| 2002-01-10 | 151 | 153 | 150 | 153 | 11,000 | 1,530 |
| 2002-01-09 | 150 | 152 | 150 | 151 | 11,000 | 1,510 |
| 2002-01-08 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-01-07 | 157 | 157 | 151 | 151 | 4,000 | 1,510 |
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