1. HOME >
  2. 株価時系列 >
  3. 5204 >
  4. 2004年

5204 石塚硝子(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3023924123723736,0002,370
2004-12-2924624623924142,0002,410
2004-12-2824424624324670,0002,460
2004-12-2724424723824450,0002,440
2004-12-24242247240246200,0002,460
2004-12-22239245238241315,0002,410
2004-12-21223250223237677,0002,370
2004-12-20215224211221131,0002,210
2004-12-1721221421021427,0002,140
2004-12-1621321321121215,0002,120
2004-12-1521421821321345,0002,130
2004-12-1421121521121561,0002,150
2004-12-1320921320821054,0002,100
2004-12-1020621320621246,0002,120
2004-12-0921421420820824,0002,080
2004-12-0821021721021220,0002,120
2004-12-0721521821221224,0002,120
2004-12-062142142132144,0002,140
2004-12-0321421421021218,0002,120
2004-12-0221221220821225,0002,120
2004-12-0121321321121219,0002,120
2004-11-3021621620821123,0002,110
2004-11-292142152142152,0002,150
2004-11-2621921921421432,0002,140
2004-11-252162162152167,0002,160
2004-11-242182182172174,0002,170
2004-11-2222022021821814,0002,180
2004-11-1922422422022010,0002,200
2004-11-1822022422022113,0002,210
2004-11-172202222202217,0002,210
2004-11-162272272222229,0002,220
2004-11-1522022722022432,0002,240
2004-11-1221822121621931,0002,190
2004-11-1121722021721822,0002,180
2004-11-102152162152167,0002,160
2004-11-0921721821621812,0002,180
2004-11-0822122321521529,0002,150
2004-11-0521321521321511,0002,150
2004-11-0421221621221334,0002,130
2004-11-0220620820620726,0002,070
2004-11-0120520720220515,0002,050
2004-10-2920320620320613,0002,060
2004-10-282062072062078,0002,070
2004-10-2720920920120438,0002,040
2004-10-2620621220620845,0002,080
2004-10-2520520620420546,0002,050
2004-10-2221221220820943,0002,090
2004-10-2121321621221265,0002,120
2004-10-2022122121521743,0002,170
2004-10-1922422422122314,0002,230
2004-10-1822222321921917,0002,190
2004-10-1522022021522013,0002,200
2004-10-1422822822122136,0002,210
2004-10-1322322922322730,0002,270
2004-10-1222722722322319,0002,230
2004-10-0822422722422622,0002,260
2004-10-0723123222822940,0002,290
2004-10-0622423022422839,0002,280
2004-10-0522922922422525,0002,250
2004-10-0422322722222254,0002,220
2004-10-0121221221021029,0002,100
2004-09-3021221320821142,0002,110
2004-09-292112142092099,0002,090
2004-09-2821021220821114,0002,110
2004-09-2721521520420834,0002,080
2004-09-2421321520921432,0002,140
2004-09-2221822020921455,0002,140
2004-09-2122022022022010,0002,200
2004-09-1722122221922022,0002,200
2004-09-1622422822322525,0002,250
2004-09-1522822822422418,0002,240
2004-09-1423023022822821,0002,280
2004-09-132282282282286,0002,280
2004-09-1022923122822881,0002,280
2004-09-0923123122822916,0002,290
2004-09-0823223323223311,0002,330
2004-09-0723523523223221,0002,320
2004-09-0622823622823633,0002,360
2004-09-0322822822622620,0002,260
2004-09-0222922922522534,0002,250
2004-09-0122722822722814,0002,280
2004-08-312262272262268,0002,260
2004-08-302262282262283,0002,280
2004-08-2722622722622612,0002,260
2004-08-2622822822622711,0002,270
2004-08-2522923022422716,0002,270
2004-08-2422722922722914,0002,290
2004-08-232242272242269,0002,260
2004-08-2022422922122637,0002,260
2004-08-1922822922622913,0002,290
2004-08-1822822822422615,0002,260
2004-08-172282282252276,0002,270
2004-08-162292292282288,0002,280
2004-08-1323223222722824,0002,280
2004-08-1223223223023011,0002,300
2004-08-1122723422723411,0002,340
2004-08-102222252222254,0002,250
2004-08-0922422722022423,0002,240
2004-08-062312312302319,0002,310
2004-08-052322332322339,0002,330
2004-08-0423423522323230,0002,320
2004-08-0323923923723916,0002,390
2004-08-022372382362388,0002,380
2004-07-3023523723323726,0002,370
2004-07-2923624023423611,0002,360
2004-07-2823723923623927,0002,390
2004-07-272352352342348,0002,340
2004-07-2623523523523513,0002,350
2004-07-232382382352358,0002,350
2004-07-2223823823223712,0002,370
2004-07-2124024023223821,0002,380
2004-07-2023423623223515,0002,350
2004-07-1623223923223915,0002,390
2004-07-1523723823623817,0002,380
2004-07-1423924423924126,0002,410
2004-07-1323924023823815,0002,380
2004-07-1223824523524525,0002,450
2004-07-0924324323623718,0002,370
2004-07-0823624023523868,0002,380
2004-07-072372382362366,0002,360
2004-07-0623624323624017,0002,400
2004-07-0523924123623716,0002,370
2004-07-0224624623524234,0002,420
2004-07-0124424624424618,0002,460
2004-06-3024925324825036,0002,500
2004-06-2924524924524919,0002,490
2004-06-2824624624124619,0002,460
2004-06-2524624924324611,0002,460
2004-06-2424424424424415,0002,440
2004-06-2324024924024466,0002,440
2004-06-2223624323624349,0002,430
2004-06-2123123723123518,0002,350
2004-06-1823423523023031,0002,300
2004-06-1723323323023219,0002,320
2004-06-1622723222423266,0002,320
2004-06-1523023022622624,0002,260
2004-06-1423023022822815,0002,280
2004-06-1123023222923086,0002,300
2004-06-1022923022723016,0002,300
2004-06-0922522722522512,0002,250
2004-06-0822822822322319,0002,230
2004-06-0722522722522633,0002,260
2004-06-0422122322122317,0002,230
2004-06-0322922922122133,0002,210
2004-06-0222322622122538,0002,250
2004-06-0123123122622827,0002,280
2004-05-3122822822522611,0002,260
2004-05-2822822922522629,0002,260
2004-05-2722622822622811,0002,280
2004-05-262282282252266,0002,260
2004-05-252182202182207,0002,200
2004-05-2422923322322818,0002,280
2004-05-2122322922322848,0002,280
2004-05-2023023122622620,0002,260
2004-05-1922323422123434,0002,340
2004-05-1822022621222640,0002,260
2004-05-1722222621622120,0002,210
2004-05-1423523522423236,0002,320
2004-05-1323624122823675,0002,360
2004-05-1223023623023665,0002,360
2004-05-1122623022522731,0002,270
2004-05-1025225222822950,0002,290
2004-05-0724125424125459,0002,540
2004-05-0626026024425179,0002,510
2004-04-3025425525025536,0002,550
2004-04-2825625724925571,0002,550
2004-04-2725525625025345,0002,530
2004-04-26261262257258116,0002,580
2004-04-23255268254255368,0002,550
2004-04-22248251245251163,0002,510
2004-04-2124324824224747,0002,470
2004-04-2024524824524838,0002,480
2004-04-1924624624124515,0002,450
2004-04-1624624624424510,0002,450
2004-04-1524724824524640,0002,460
2004-04-1424724824324851,0002,480
2004-04-1324225224225181,0002,510
2004-04-1223724223624221,0002,420
2004-04-0923924023524027,0002,400
2004-04-0824524624224562,0002,450
2004-04-0724224524224342,0002,430
2004-04-0624024123824124,0002,410
2004-04-0524024223824163,0002,410
2004-04-0224624623124043,0002,400
2004-04-0125025024624766,0002,470
2004-03-3124224724224728,0002,470
2004-03-3024624724224716,0002,470
2004-03-2925025224524939,0002,490
2004-03-2624725024424954,0002,490
2004-03-2524824824424858,0002,480
2004-03-24243252240243216,0002,430
2004-03-2323524323424072,0002,400
2004-03-2223523523223337,0002,330
2004-03-1923524023023067,0002,300
2004-03-1824224323924065,0002,400
2004-03-1724024223924059,0002,400
2004-03-1624524524324343,0002,430
2004-03-15240249239245139,0002,450
2004-03-1224324323823998,0002,390
2004-03-1123524523524466,0002,440
2004-03-1023724323223977,0002,390
2004-03-0923723823523561,0002,350
2004-03-0823524323524086,0002,400
2004-03-0523623623023576,0002,350
2004-03-0423223523023390,0002,330
2004-03-0322523222423255,0002,320
2004-03-0223023022422692,0002,260
2004-03-01220227220227126,0002,270
2004-02-2721722021522043,0002,200
2004-02-2621421721421628,0002,160
2004-02-2521221521121230,0002,120
2004-02-2421221621221355,0002,130
2004-02-2321522021521643,0002,160
2004-02-20216223215215128,0002,150
2004-02-1921021720621758,0002,170
2004-02-1821521520721059,0002,100
2004-02-17213217205213263,0002,130
2004-02-16207214205209153,0002,090
2004-02-1320020719920581,0002,050
2004-02-1220420520020180,0002,010
2004-02-1020120119720049,0002,000
2004-02-0920120520120170,0002,010
2004-02-0619519819419877,0001,980
2004-02-0519019519019538,0001,950
2004-02-0419519519319535,0001,950
2004-02-0319519519119362,0001,930
2004-02-0219019319019313,0001,930
2004-01-301931931891898,0001,890
2004-01-2919419418919131,0001,910
2004-01-2819219519219453,0001,940
2004-01-2719219218918933,0001,890
2004-01-2619319319019216,0001,920
2004-01-2319619619019018,0001,900
2004-01-2219019219019211,0001,920
2004-01-2119019518919015,0001,900
2004-01-201911911901908,0001,900
2004-01-1919119419019016,0001,900
2004-01-1619219519019120,0001,910
2004-01-1519819819219217,0001,920
2004-01-1419320019319850,0001,980
2004-01-1319419619019333,0001,930
2004-01-0918719318719041,0001,900
2004-01-0818919018518544,0001,850
2004-01-0718618718418531,0001,850
2004-01-0618518518218421,0001,840
2004-01-0518418418118119,0001,810

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