5204 石塚硝子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2003-12-29 | 174 | 185 | 174 | 178 | 22,000 | 1,780 |
| 2003-12-26 | 173 | 173 | 172 | 173 | 20,000 | 1,730 |
| 2003-12-25 | 174 | 174 | 171 | 173 | 24,000 | 1,730 |
| 2003-12-24 | 173 | 175 | 172 | 175 | 31,000 | 1,750 |
| 2003-12-22 | 173 | 175 | 172 | 172 | 30,000 | 1,720 |
| 2003-12-19 | 172 | 174 | 172 | 174 | 14,000 | 1,740 |
| 2003-12-18 | 175 | 177 | 173 | 173 | 25,000 | 1,730 |
| 2003-12-17 | 174 | 177 | 174 | 174 | 13,000 | 1,740 |
| 2003-12-16 | 174 | 177 | 173 | 174 | 32,000 | 1,740 |
| 2003-12-15 | 174 | 177 | 174 | 176 | 20,000 | 1,760 |
| 2003-12-12 | 174 | 175 | 172 | 175 | 76,000 | 1,750 |
| 2003-12-11 | 177 | 177 | 175 | 175 | 17,000 | 1,750 |
| 2003-12-10 | 174 | 177 | 174 | 174 | 9,000 | 1,740 |
| 2003-12-09 | 177 | 177 | 174 | 176 | 12,000 | 1,760 |
| 2003-12-08 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2003-12-05 | 178 | 178 | 173 | 178 | 16,000 | 1,780 |
| 2003-12-04 | 177 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2003-12-03 | 173 | 178 | 173 | 178 | 17,000 | 1,780 |
| 2003-12-02 | 180 | 180 | 174 | 175 | 32,000 | 1,750 |
| 2003-12-01 | 172 | 180 | 171 | 180 | 23,000 | 1,800 |
| 2003-11-28 | 180 | 180 | 173 | 173 | 18,000 | 1,730 |
| 2003-11-27 | 176 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2003-11-26 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2003-11-25 | 176 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2003-11-21 | 174 | 176 | 172 | 172 | 10,000 | 1,720 |
| 2003-11-20 | 174 | 174 | 172 | 174 | 40,000 | 1,740 |
| 2003-11-19 | 168 | 175 | 168 | 174 | 30,000 | 1,740 |
| 2003-11-18 | 175 | 175 | 168 | 168 | 35,000 | 1,680 |
| 2003-11-17 | 180 | 180 | 175 | 176 | 43,000 | 1,760 |
| 2003-11-14 | 185 | 185 | 178 | 183 | 35,000 | 1,830 |
| 2003-11-13 | 180 | 180 | 178 | 180 | 17,000 | 1,800 |
| 2003-11-12 | 179 | 180 | 178 | 178 | 23,000 | 1,780 |
| 2003-11-11 | 185 | 185 | 177 | 180 | 47,000 | 1,800 |
| 2003-11-10 | 192 | 192 | 189 | 189 | 31,000 | 1,890 |
| 2003-11-07 | 179 | 189 | 178 | 189 | 65,000 | 1,890 |
| 2003-11-06 | 182 | 182 | 178 | 179 | 26,000 | 1,790 |
| 2003-11-05 | 180 | 182 | 179 | 182 | 27,000 | 1,820 |
| 2003-11-04 | 180 | 182 | 179 | 180 | 50,000 | 1,800 |
| 2003-10-31 | 181 | 181 | 178 | 179 | 36,000 | 1,790 |
| 2003-10-30 | 182 | 183 | 181 | 181 | 34,000 | 1,810 |
| 2003-10-29 | 182 | 186 | 182 | 182 | 27,000 | 1,820 |
| 2003-10-28 | 183 | 184 | 182 | 184 | 26,000 | 1,840 |
| 2003-10-27 | 185 | 185 | 175 | 180 | 43,000 | 1,800 |
| 2003-10-24 | 193 | 193 | 188 | 188 | 34,000 | 1,880 |
| 2003-10-23 | 200 | 200 | 186 | 186 | 144,000 | 1,860 |
| 2003-10-22 | 192 | 213 | 192 | 205 | 746,000 | 2,050 |
| 2003-10-21 | 192 | 193 | 191 | 191 | 14,000 | 1,910 |
| 2003-10-20 | 195 | 196 | 193 | 193 | 14,000 | 1,930 |
| 2003-10-17 | 190 | 191 | 190 | 190 | 36,000 | 1,900 |
| 2003-10-16 | 194 | 194 | 190 | 190 | 36,000 | 1,900 |
| 2003-10-15 | 194 | 194 | 190 | 191 | 24,000 | 1,910 |
| 2003-10-14 | 190 | 194 | 190 | 194 | 25,000 | 1,940 |
| 2003-10-10 | 187 | 188 | 187 | 187 | 18,000 | 1,870 |
| 2003-10-09 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
| 2003-10-08 | 189 | 189 | 188 | 189 | 17,000 | 1,890 |
| 2003-10-07 | 192 | 192 | 187 | 187 | 13,000 | 1,870 |
| 2003-10-06 | 189 | 192 | 188 | 191 | 19,000 | 1,910 |
| 2003-10-03 | 189 | 189 | 186 | 188 | 15,000 | 1,880 |
| 2003-10-02 | 188 | 189 | 186 | 189 | 20,000 | 1,890 |
| 2003-10-01 | 186 | 187 | 186 | 187 | 9,000 | 1,870 |
| 2003-09-30 | 190 | 190 | 188 | 188 | 14,000 | 1,880 |
| 2003-09-29 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2003-09-26 | 184 | 191 | 184 | 189 | 12,000 | 1,890 |
| 2003-09-25 | 189 | 190 | 186 | 186 | 33,000 | 1,860 |
| 2003-09-24 | 193 | 195 | 190 | 190 | 38,000 | 1,900 |
| 2003-09-22 | 195 | 195 | 193 | 195 | 9,000 | 1,950 |
| 2003-09-19 | 199 | 199 | 192 | 193 | 20,000 | 1,930 |
| 2003-09-18 | 197 | 197 | 195 | 195 | 18,000 | 1,950 |
| 2003-09-17 | 199 | 200 | 197 | 197 | 23,000 | 1,970 |
| 2003-09-16 | 197 | 197 | 195 | 196 | 20,000 | 1,960 |
| 2003-09-12 | 198 | 199 | 197 | 197 | 63,000 | 1,970 |
| 2003-09-11 | 193 | 194 | 193 | 193 | 13,000 | 1,930 |
| 2003-09-10 | 197 | 199 | 191 | 194 | 56,000 | 1,940 |
| 2003-09-09 | 199 | 202 | 199 | 200 | 46,000 | 2,000 |
| 2003-09-08 | 197 | 200 | 197 | 200 | 64,000 | 2,000 |
| 2003-09-05 | 198 | 198 | 195 | 196 | 29,000 | 1,960 |
| 2003-09-04 | 195 | 198 | 195 | 197 | 20,000 | 1,970 |
| 2003-09-03 | 196 | 200 | 195 | 195 | 41,000 | 1,950 |
| 2003-09-02 | 196 | 196 | 193 | 193 | 30,000 | 1,930 |
| 2003-09-01 | 199 | 199 | 196 | 196 | 11,000 | 1,960 |
| 2003-08-29 | 193 | 193 | 191 | 191 | 28,000 | 1,910 |
| 2003-08-28 | 197 | 197 | 193 | 193 | 21,000 | 1,930 |
| 2003-08-27 | 196 | 199 | 196 | 198 | 32,000 | 1,980 |
| 2003-08-26 | 198 | 198 | 196 | 196 | 16,000 | 1,960 |
| 2003-08-25 | 193 | 197 | 193 | 197 | 29,000 | 1,970 |
| 2003-08-22 | 199 | 199 | 192 | 192 | 23,000 | 1,920 |
| 2003-08-21 | 198 | 198 | 194 | 194 | 16,000 | 1,940 |
| 2003-08-20 | 200 | 200 | 197 | 199 | 21,000 | 1,990 |
| 2003-08-19 | 192 | 197 | 192 | 197 | 85,000 | 1,970 |
| 2003-08-18 | 188 | 189 | 186 | 188 | 16,000 | 1,880 |
| 2003-08-15 | 184 | 186 | 182 | 183 | 28,000 | 1,830 |
| 2003-08-14 | 182 | 183 | 177 | 183 | 59,000 | 1,830 |
| 2003-08-13 | 182 | 183 | 181 | 181 | 21,000 | 1,810 |
| 2003-08-12 | 185 | 186 | 182 | 183 | 29,000 | 1,830 |
| 2003-08-11 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
| 2003-08-08 | 187 | 190 | 186 | 187 | 12,000 | 1,870 |
| 2003-08-07 | 190 | 191 | 187 | 187 | 10,000 | 1,870 |
| 2003-08-06 | 188 | 190 | 186 | 190 | 12,000 | 1,900 |
| 2003-08-05 | 191 | 191 | 187 | 187 | 15,000 | 1,870 |
| 2003-08-04 | 191 | 200 | 186 | 194 | 26,000 | 1,940 |
| 2003-08-01 | 191 | 193 | 185 | 190 | 28,000 | 1,900 |
| 2003-07-31 | 194 | 194 | 190 | 193 | 42,000 | 1,930 |
| 2003-07-30 | 195 | 196 | 192 | 196 | 40,000 | 1,960 |
| 2003-07-29 | 195 | 196 | 192 | 192 | 20,000 | 1,920 |
| 2003-07-28 | 190 | 194 | 189 | 194 | 26,000 | 1,940 |
| 2003-07-25 | 190 | 190 | 188 | 189 | 20,000 | 1,890 |
| 2003-07-24 | 189 | 190 | 189 | 189 | 10,000 | 1,890 |
| 2003-07-23 | 189 | 193 | 188 | 189 | 21,000 | 1,890 |
| 2003-07-22 | 188 | 191 | 188 | 188 | 30,000 | 1,880 |
| 2003-07-18 | 187 | 192 | 181 | 189 | 48,000 | 1,890 |
| 2003-07-17 | 197 | 197 | 188 | 188 | 30,000 | 1,880 |
| 2003-07-16 | 205 | 205 | 193 | 194 | 71,000 | 1,940 |
| 2003-07-15 | 206 | 207 | 203 | 203 | 74,000 | 2,030 |
| 2003-07-14 | 198 | 208 | 198 | 202 | 104,000 | 2,020 |
| 2003-07-11 | 206 | 207 | 199 | 203 | 47,000 | 2,030 |
| 2003-07-10 | 200 | 211 | 199 | 207 | 214,000 | 2,070 |
| 2003-07-09 | 200 | 200 | 193 | 198 | 22,000 | 1,980 |
| 2003-07-08 | 205 | 205 | 197 | 201 | 40,000 | 2,010 |
| 2003-07-07 | 196 | 204 | 194 | 203 | 71,000 | 2,030 |
| 2003-07-04 | 191 | 194 | 191 | 194 | 13,000 | 1,940 |
| 2003-07-03 | 204 | 204 | 193 | 194 | 56,000 | 1,940 |
| 2003-07-02 | 210 | 210 | 201 | 201 | 116,000 | 2,010 |
| 2003-07-01 | 194 | 208 | 194 | 207 | 237,000 | 2,070 |
| 2003-06-30 | 195 | 198 | 195 | 195 | 82,000 | 1,950 |
| 2003-06-27 | 188 | 193 | 187 | 190 | 70,000 | 1,900 |
| 2003-06-26 | 186 | 187 | 185 | 186 | 55,000 | 1,860 |
| 2003-06-25 | 186 | 189 | 186 | 189 | 31,000 | 1,890 |
| 2003-06-24 | 193 | 193 | 185 | 185 | 36,000 | 1,850 |
| 2003-06-23 | 194 | 197 | 194 | 194 | 36,000 | 1,940 |
| 2003-06-20 | 188 | 190 | 187 | 190 | 29,000 | 1,900 |
| 2003-06-19 | 192 | 192 | 187 | 190 | 45,000 | 1,900 |
| 2003-06-18 | 199 | 200 | 192 | 193 | 56,000 | 1,930 |
| 2003-06-17 | 202 | 204 | 197 | 197 | 82,000 | 1,970 |
| 2003-06-16 | 207 | 208 | 190 | 200 | 149,000 | 2,000 |
| 2003-06-13 | 211 | 211 | 199 | 207 | 191,000 | 2,070 |
| 2003-06-12 | 203 | 209 | 196 | 208 | 351,000 | 2,080 |
| 2003-06-11 | 203 | 203 | 196 | 202 | 127,000 | 2,020 |
| 2003-06-10 | 187 | 204 | 187 | 204 | 200,000 | 2,040 |
| 2003-06-09 | 175 | 195 | 175 | 195 | 199,000 | 1,950 |
| 2003-06-06 | 179 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2003-06-05 | 179 | 180 | 178 | 180 | 13,000 | 1,800 |
| 2003-06-04 | 173 | 178 | 173 | 178 | 19,000 | 1,780 |
| 2003-06-03 | 177 | 178 | 171 | 178 | 17,000 | 1,780 |
| 2003-06-02 | 181 | 181 | 176 | 176 | 22,000 | 1,760 |
| 2003-05-30 | 182 | 182 | 179 | 180 | 12,000 | 1,800 |
| 2003-05-29 | 182 | 182 | 179 | 179 | 13,000 | 1,790 |
| 2003-05-28 | 182 | 182 | 180 | 182 | 6,000 | 1,820 |
| 2003-05-27 | 177 | 182 | 177 | 181 | 8,000 | 1,810 |
| 2003-05-26 | 182 | 187 | 177 | 177 | 35,000 | 1,770 |
| 2003-05-23 | 177 | 180 | 177 | 180 | 33,000 | 1,800 |
| 2003-05-22 | 168 | 172 | 168 | 172 | 19,000 | 1,720 |
| 2003-05-21 | 174 | 177 | 173 | 177 | 12,000 | 1,770 |
| 2003-05-20 | 168 | 169 | 167 | 169 | 9,000 | 1,690 |
| 2003-05-19 | 173 | 173 | 171 | 173 | 11,000 | 1,730 |
| 2003-05-16 | 175 | 175 | 171 | 171 | 19,000 | 1,710 |
| 2003-05-15 | 178 | 178 | 171 | 175 | 17,000 | 1,750 |
| 2003-05-14 | 176 | 177 | 176 | 177 | 10,000 | 1,770 |
| 2003-05-13 | 175 | 178 | 173 | 176 | 29,000 | 1,760 |
| 2003-05-12 | 172 | 180 | 172 | 175 | 57,000 | 1,750 |
| 2003-05-09 | 164 | 165 | 162 | 165 | 19,000 | 1,650 |
| 2003-05-08 | 162 | 170 | 162 | 169 | 60,000 | 1,690 |
| 2003-05-07 | 164 | 164 | 162 | 164 | 18,000 | 1,640 |
| 2003-05-06 | 164 | 169 | 163 | 169 | 14,000 | 1,690 |
| 2003-05-02 | 154 | 161 | 154 | 161 | 15,000 | 1,610 |
| 2003-05-01 | 158 | 162 | 146 | 154 | 65,000 | 1,540 |
| 2003-04-30 | 158 | 158 | 154 | 158 | 15,000 | 1,580 |
| 2003-04-28 | 159 | 160 | 159 | 160 | 9,000 | 1,600 |
| 2003-04-25 | 163 | 163 | 154 | 159 | 20,000 | 1,590 |
| 2003-04-24 | 160 | 162 | 158 | 158 | 13,000 | 1,580 |
| 2003-04-23 | 163 | 163 | 160 | 160 | 4,000 | 1,600 |
| 2003-04-22 | 167 | 167 | 162 | 163 | 22,000 | 1,630 |
| 2003-04-21 | 167 | 167 | 162 | 166 | 16,000 | 1,660 |
| 2003-04-18 | 161 | 164 | 160 | 163 | 9,000 | 1,630 |
| 2003-04-17 | 161 | 167 | 160 | 161 | 22,000 | 1,610 |
| 2003-04-16 | 161 | 165 | 160 | 162 | 11,000 | 1,620 |
| 2003-04-15 | 156 | 161 | 156 | 160 | 12,000 | 1,600 |
| 2003-04-14 | 161 | 162 | 160 | 160 | 12,000 | 1,600 |
| 2003-04-11 | 167 | 167 | 161 | 161 | 24,000 | 1,610 |
| 2003-04-10 | 165 | 166 | 164 | 164 | 19,000 | 1,640 |
| 2003-04-09 | 166 | 166 | 165 | 165 | 10,000 | 1,650 |
| 2003-04-08 | 165 | 165 | 163 | 163 | 10,000 | 1,630 |
| 2003-04-07 | 166 | 166 | 161 | 164 | 15,000 | 1,640 |
| 2003-04-04 | 163 | 166 | 160 | 166 | 26,000 | 1,660 |
| 2003-04-03 | 164 | 164 | 161 | 163 | 20,000 | 1,630 |
| 2003-04-02 | 156 | 163 | 156 | 163 | 18,000 | 1,630 |
| 2003-04-01 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2003-03-31 | 165 | 165 | 154 | 156 | 9,000 | 1,560 |
| 2003-03-28 | 158 | 165 | 158 | 165 | 25,000 | 1,650 |
| 2003-03-27 | 163 | 163 | 160 | 163 | 21,000 | 1,630 |
| 2003-03-26 | 157 | 162 | 157 | 162 | 29,000 | 1,620 |
| 2003-03-25 | 150 | 157 | 148 | 157 | 24,000 | 1,570 |
| 2003-03-24 | 153 | 158 | 153 | 155 | 30,000 | 1,550 |
| 2003-03-20 | 149 | 155 | 149 | 155 | 8,000 | 1,550 |
| 2003-03-19 | 150 | 152 | 150 | 150 | 18,000 | 1,500 |
| 2003-03-18 | 155 | 155 | 151 | 151 | 23,000 | 1,510 |
| 2003-03-17 | 150 | 155 | 150 | 155 | 11,000 | 1,550 |
| 2003-03-14 | 158 | 159 | 151 | 155 | 83,000 | 1,550 |
| 2003-03-13 | 150 | 151 | 150 | 151 | 21,000 | 1,510 |
| 2003-03-12 | 147 | 150 | 147 | 150 | 21,000 | 1,500 |
| 2003-03-11 | 149 | 150 | 147 | 149 | 31,000 | 1,490 |
| 2003-03-10 | 146 | 147 | 145 | 147 | 50,000 | 1,470 |
| 2003-03-07 | 158 | 160 | 150 | 150 | 44,000 | 1,500 |
| 2003-03-06 | 163 | 164 | 158 | 162 | 44,000 | 1,620 |
| 2003-03-05 | 160 | 164 | 157 | 161 | 39,000 | 1,610 |
| 2003-03-04 | 166 | 168 | 165 | 165 | 28,000 | 1,650 |
| 2003-03-03 | 168 | 168 | 162 | 164 | 76,000 | 1,640 |
| 2003-02-28 | 158 | 163 | 155 | 156 | 96,000 | 1,560 |
| 2003-02-27 | 151 | 155 | 145 | 153 | 189,000 | 1,530 |
| 2003-02-26 | 172 | 172 | 146 | 151 | 371,000 | 1,510 |
| 2003-02-25 | 175 | 175 | 165 | 168 | 69,000 | 1,680 |
| 2003-02-24 | 185 | 185 | 173 | 175 | 82,000 | 1,750 |
| 2003-02-21 | 188 | 190 | 185 | 186 | 53,000 | 1,860 |
| 2003-02-20 | 194 | 194 | 188 | 189 | 60,000 | 1,890 |
| 2003-02-19 | 190 | 195 | 187 | 195 | 98,000 | 1,950 |
| 2003-02-18 | 185 | 186 | 180 | 186 | 45,000 | 1,860 |
| 2003-02-17 | 184 | 184 | 182 | 184 | 53,000 | 1,840 |
| 2003-02-14 | 189 | 189 | 183 | 183 | 78,000 | 1,830 |
| 2003-02-13 | 190 | 191 | 183 | 189 | 92,000 | 1,890 |
| 2003-02-12 | 190 | 193 | 187 | 190 | 70,000 | 1,900 |
| 2003-02-10 | 187 | 194 | 175 | 188 | 207,000 | 1,880 |
| 2003-02-07 | 209 | 212 | 195 | 195 | 664,000 | 1,950 |
| 2003-02-06 | 199 | 206 | 197 | 205 | 305,000 | 2,050 |
| 2003-02-05 | 193 | 203 | 192 | 202 | 264,000 | 2,020 |
| 2003-02-04 | 189 | 198 | 184 | 198 | 305,000 | 1,980 |
| 2003-02-03 | 178 | 189 | 176 | 187 | 175,000 | 1,870 |
| 2003-01-31 | 177 | 181 | 173 | 181 | 150,000 | 1,810 |
| 2003-01-30 | 181 | 185 | 173 | 185 | 84,000 | 1,850 |
| 2003-01-29 | 192 | 192 | 181 | 185 | 263,000 | 1,850 |
| 2003-01-28 | 180 | 195 | 179 | 195 | 325,000 | 1,950 |
| 2003-01-27 | 175 | 180 | 174 | 180 | 45,000 | 1,800 |
| 2003-01-24 | 167 | 182 | 167 | 182 | 163,000 | 1,820 |
| 2003-01-23 | 167 | 167 | 164 | 167 | 34,000 | 1,670 |
| 2003-01-22 | 167 | 170 | 162 | 167 | 51,000 | 1,670 |
| 2003-01-21 | 153 | 167 | 153 | 161 | 58,000 | 1,610 |
| 2003-01-20 | 152 | 156 | 150 | 151 | 31,000 | 1,510 |
| 2003-01-17 | 148 | 152 | 148 | 149 | 30,000 | 1,490 |
| 2003-01-16 | 149 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2003-01-15 | 146 | 149 | 146 | 149 | 22,000 | 1,490 |
| 2003-01-14 | 147 | 147 | 143 | 146 | 7,000 | 1,460 |
| 2003-01-10 | 142 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2003-01-09 | 145 | 145 | 141 | 142 | 8,000 | 1,420 |
| 2003-01-08 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2003-01-07 | 149 | 149 | 148 | 149 | 6,000 | 1,490 |
| 2003-01-06 | 141 | 145 | 141 | 145 | 5,000 | 1,450 |
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
