5204 石塚硝子(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 410 | 410 | 401 | 401 | 24,000 | 4,010 |
| 2005-12-29 | 413 | 413 | 406 | 406 | 46,000 | 4,060 |
| 2005-12-28 | 410 | 410 | 405 | 410 | 41,000 | 4,100 |
| 2005-12-27 | 410 | 410 | 402 | 408 | 80,000 | 4,080 |
| 2005-12-26 | 406 | 409 | 403 | 407 | 90,000 | 4,070 |
| 2005-12-22 | 411 | 413 | 405 | 406 | 35,000 | 4,060 |
| 2005-12-21 | 413 | 414 | 405 | 410 | 85,000 | 4,100 |
| 2005-12-20 | 405 | 410 | 403 | 410 | 105,000 | 4,100 |
| 2005-12-19 | 401 | 406 | 401 | 403 | 67,000 | 4,030 |
| 2005-12-16 | 403 | 407 | 403 | 406 | 37,000 | 4,060 |
| 2005-12-15 | 405 | 411 | 402 | 407 | 92,000 | 4,070 |
| 2005-12-14 | 418 | 419 | 408 | 410 | 120,000 | 4,100 |
| 2005-12-13 | 408 | 415 | 407 | 411 | 129,000 | 4,110 |
| 2005-12-12 | 404 | 411 | 401 | 408 | 114,000 | 4,080 |
| 2005-12-09 | 401 | 403 | 395 | 403 | 96,000 | 4,030 |
| 2005-12-08 | 404 | 405 | 401 | 402 | 59,000 | 4,020 |
| 2005-12-07 | 405 | 405 | 403 | 404 | 79,000 | 4,040 |
| 2005-12-06 | 406 | 406 | 403 | 405 | 89,000 | 4,050 |
| 2005-12-05 | 407 | 407 | 404 | 405 | 66,000 | 4,050 |
| 2005-12-02 | 406 | 406 | 402 | 404 | 107,000 | 4,040 |
| 2005-12-01 | 405 | 407 | 403 | 406 | 57,000 | 4,060 |
| 2005-11-30 | 406 | 406 | 403 | 406 | 65,000 | 4,060 |
| 2005-11-29 | 403 | 407 | 402 | 405 | 141,000 | 4,050 |
| 2005-11-28 | 401 | 405 | 401 | 404 | 82,000 | 4,040 |
| 2005-11-25 | 403 | 405 | 400 | 402 | 75,000 | 4,020 |
| 2005-11-24 | 409 | 409 | 401 | 404 | 113,000 | 4,040 |
| 2005-11-22 | 400 | 405 | 398 | 401 | 169,000 | 4,010 |
| 2005-11-21 | 399 | 400 | 393 | 395 | 208,000 | 3,950 |
| 2005-11-18 | 385 | 385 | 381 | 384 | 46,000 | 3,840 |
| 2005-11-17 | 378 | 380 | 376 | 380 | 59,000 | 3,800 |
| 2005-11-16 | 378 | 381 | 377 | 379 | 46,000 | 3,790 |
| 2005-11-15 | 383 | 383 | 378 | 380 | 31,000 | 3,800 |
| 2005-11-14 | 384 | 384 | 381 | 382 | 55,000 | 3,820 |
| 2005-11-11 | 380 | 381 | 374 | 380 | 88,000 | 3,800 |
| 2005-11-10 | 388 | 388 | 375 | 375 | 96,000 | 3,750 |
| 2005-11-09 | 393 | 393 | 384 | 385 | 71,000 | 3,850 |
| 2005-11-08 | 396 | 397 | 390 | 393 | 57,000 | 3,930 |
| 2005-11-07 | 397 | 398 | 395 | 396 | 68,000 | 3,960 |
| 2005-11-04 | 398 | 398 | 392 | 395 | 93,000 | 3,950 |
| 2005-11-02 | 405 | 405 | 395 | 396 | 147,000 | 3,960 |
| 2005-11-01 | 399 | 405 | 396 | 405 | 87,000 | 4,050 |
| 2005-10-31 | 399 | 404 | 388 | 393 | 226,000 | 3,930 |
| 2005-10-28 | 387 | 390 | 383 | 387 | 89,000 | 3,870 |
| 2005-10-27 | 386 | 390 | 384 | 390 | 60,000 | 3,900 |
| 2005-10-26 | 376 | 387 | 375 | 386 | 120,000 | 3,860 |
| 2005-10-25 | 369 | 377 | 368 | 372 | 106,000 | 3,720 |
| 2005-10-24 | 366 | 367 | 366 | 366 | 36,000 | 3,660 |
| 2005-10-21 | 369 | 369 | 363 | 366 | 57,000 | 3,660 |
| 2005-10-20 | 367 | 369 | 363 | 368 | 54,000 | 3,680 |
| 2005-10-19 | 372 | 372 | 365 | 368 | 77,000 | 3,680 |
| 2005-10-18 | 377 | 378 | 371 | 375 | 63,000 | 3,750 |
| 2005-10-17 | 383 | 384 | 376 | 376 | 82,000 | 3,760 |
| 2005-10-14 | 380 | 384 | 375 | 381 | 111,000 | 3,810 |
| 2005-10-13 | 388 | 388 | 376 | 382 | 74,000 | 3,820 |
| 2005-10-12 | 392 | 395 | 383 | 386 | 147,000 | 3,860 |
| 2005-10-11 | 379 | 385 | 370 | 384 | 163,000 | 3,840 |
| 2005-10-07 | 375 | 376 | 369 | 374 | 83,000 | 3,740 |
| 2005-10-06 | 378 | 384 | 372 | 376 | 209,000 | 3,760 |
| 2005-10-05 | 385 | 387 | 378 | 387 | 210,000 | 3,870 |
| 2005-10-04 | 388 | 392 | 385 | 387 | 252,000 | 3,870 |
| 2005-10-03 | 396 | 398 | 387 | 394 | 323,000 | 3,940 |
| 2005-09-30 | 410 | 414 | 391 | 402 | 470,000 | 4,020 |
| 2005-09-29 | 420 | 427 | 403 | 415 | 2,339,000 | 4,150 |
| 2005-09-28 | 378 | 432 | 378 | 415 | 5,847,000 | 4,150 |
| 2005-09-27 | 352 | 354 | 349 | 353 | 28,000 | 3,530 |
| 2005-09-26 | 350 | 354 | 347 | 354 | 80,000 | 3,540 |
| 2005-09-22 | 349 | 352 | 346 | 351 | 54,000 | 3,510 |
| 2005-09-21 | 355 | 355 | 351 | 351 | 51,000 | 3,510 |
| 2005-09-20 | 352 | 354 | 349 | 351 | 64,000 | 3,510 |
| 2005-09-16 | 349 | 352 | 344 | 351 | 94,000 | 3,510 |
| 2005-09-15 | 352 | 352 | 346 | 348 | 56,000 | 3,480 |
| 2005-09-14 | 351 | 351 | 348 | 351 | 53,000 | 3,510 |
| 2005-09-13 | 350 | 351 | 347 | 350 | 41,000 | 3,500 |
| 2005-09-12 | 355 | 355 | 347 | 349 | 70,000 | 3,490 |
| 2005-09-09 | 345 | 355 | 333 | 350 | 158,000 | 3,500 |
| 2005-09-08 | 351 | 351 | 345 | 346 | 58,000 | 3,460 |
| 2005-09-07 | 354 | 357 | 348 | 353 | 105,000 | 3,530 |
| 2005-09-06 | 358 | 360 | 354 | 354 | 91,000 | 3,540 |
| 2005-09-05 | 363 | 363 | 356 | 362 | 161,000 | 3,620 |
| 2005-09-02 | 358 | 369 | 356 | 362 | 338,000 | 3,620 |
| 2005-09-01 | 351 | 365 | 351 | 355 | 231,000 | 3,550 |
| 2005-08-31 | 355 | 355 | 348 | 352 | 94,000 | 3,520 |
| 2005-08-30 | 357 | 357 | 352 | 354 | 59,000 | 3,540 |
| 2005-08-29 | 357 | 357 | 353 | 355 | 169,000 | 3,550 |
| 2005-08-26 | 346 | 359 | 345 | 358 | 289,000 | 3,580 |
| 2005-08-25 | 345 | 346 | 344 | 345 | 36,000 | 3,450 |
| 2005-08-24 | 345 | 348 | 345 | 345 | 27,000 | 3,450 |
| 2005-08-23 | 348 | 348 | 345 | 345 | 48,000 | 3,450 |
| 2005-08-22 | 340 | 347 | 340 | 346 | 24,000 | 3,460 |
| 2005-08-19 | 342 | 346 | 342 | 342 | 41,000 | 3,420 |
| 2005-08-18 | 350 | 350 | 344 | 344 | 30,000 | 3,440 |
| 2005-08-17 | 350 | 350 | 346 | 346 | 34,000 | 3,460 |
| 2005-08-16 | 350 | 350 | 343 | 348 | 67,000 | 3,480 |
| 2005-08-15 | 349 | 354 | 346 | 349 | 102,000 | 3,490 |
| 2005-08-12 | 351 | 355 | 350 | 351 | 94,000 | 3,510 |
| 2005-08-11 | 341 | 360 | 341 | 352 | 497,000 | 3,520 |
| 2005-08-10 | 339 | 341 | 337 | 341 | 87,000 | 3,410 |
| 2005-08-09 | 328 | 342 | 326 | 336 | 89,000 | 3,360 |
| 2005-08-08 | 329 | 329 | 317 | 326 | 97,000 | 3,260 |
| 2005-08-05 | 335 | 337 | 330 | 330 | 72,000 | 3,300 |
| 2005-08-04 | 335 | 337 | 330 | 337 | 157,000 | 3,370 |
| 2005-08-03 | 345 | 346 | 339 | 339 | 110,000 | 3,390 |
| 2005-08-02 | 348 | 348 | 341 | 343 | 148,000 | 3,430 |
| 2005-08-01 | 342 | 348 | 342 | 346 | 151,000 | 3,460 |
| 2005-07-29 | 345 | 348 | 340 | 341 | 196,000 | 3,410 |
| 2005-07-28 | 348 | 353 | 344 | 349 | 318,000 | 3,490 |
| 2005-07-27 | 346 | 349 | 343 | 348 | 322,000 | 3,480 |
| 2005-07-26 | 328 | 349 | 325 | 349 | 790,000 | 3,490 |
| 2005-07-25 | 328 | 328 | 325 | 327 | 66,000 | 3,270 |
| 2005-07-22 | 327 | 330 | 324 | 329 | 86,000 | 3,290 |
| 2005-07-21 | 336 | 337 | 328 | 330 | 172,000 | 3,300 |
| 2005-07-20 | 320 | 341 | 316 | 332 | 462,000 | 3,320 |
| 2005-07-19 | 322 | 322 | 318 | 318 | 26,000 | 3,180 |
| 2005-07-15 | 323 | 324 | 319 | 322 | 87,000 | 3,220 |
| 2005-07-14 | 325 | 327 | 323 | 324 | 34,000 | 3,240 |
| 2005-07-13 | 324 | 325 | 323 | 324 | 27,000 | 3,240 |
| 2005-07-12 | 323 | 323 | 316 | 322 | 53,000 | 3,220 |
| 2005-07-11 | 322 | 325 | 320 | 322 | 47,000 | 3,220 |
| 2005-07-08 | 321 | 324 | 319 | 323 | 74,000 | 3,230 |
| 2005-07-07 | 313 | 332 | 312 | 328 | 127,000 | 3,280 |
| 2005-07-06 | 313 | 314 | 311 | 314 | 20,000 | 3,140 |
| 2005-07-05 | 313 | 316 | 310 | 315 | 63,000 | 3,150 |
| 2005-07-04 | 312 | 315 | 308 | 314 | 60,000 | 3,140 |
| 2005-07-01 | 305 | 311 | 303 | 310 | 53,000 | 3,100 |
| 2005-06-30 | 311 | 311 | 305 | 307 | 51,000 | 3,070 |
| 2005-06-29 | 308 | 312 | 308 | 312 | 54,000 | 3,120 |
| 2005-06-28 | 309 | 311 | 308 | 310 | 32,000 | 3,100 |
| 2005-06-27 | 308 | 313 | 304 | 311 | 55,000 | 3,110 |
| 2005-06-24 | 311 | 315 | 307 | 313 | 56,000 | 3,130 |
| 2005-06-23 | 312 | 314 | 311 | 313 | 40,000 | 3,130 |
| 2005-06-22 | 314 | 314 | 305 | 310 | 86,000 | 3,100 |
| 2005-06-21 | 306 | 313 | 306 | 313 | 64,000 | 3,130 |
| 2005-06-20 | 305 | 305 | 301 | 301 | 45,000 | 3,010 |
| 2005-06-17 | 300 | 304 | 299 | 303 | 39,000 | 3,030 |
| 2005-06-16 | 300 | 301 | 296 | 297 | 39,000 | 2,970 |
| 2005-06-15 | 300 | 302 | 297 | 301 | 31,000 | 3,010 |
| 2005-06-14 | 298 | 298 | 296 | 297 | 23,000 | 2,970 |
| 2005-06-13 | 294 | 298 | 294 | 296 | 37,000 | 2,960 |
| 2005-06-10 | 293 | 296 | 293 | 294 | 70,000 | 2,940 |
| 2005-06-09 | 294 | 294 | 288 | 288 | 92,000 | 2,880 |
| 2005-06-08 | 288 | 294 | 288 | 293 | 42,000 | 2,930 |
| 2005-06-07 | 291 | 292 | 290 | 291 | 24,000 | 2,910 |
| 2005-06-06 | 288 | 291 | 288 | 290 | 35,000 | 2,900 |
| 2005-06-03 | 293 | 293 | 287 | 288 | 86,000 | 2,880 |
| 2005-06-02 | 299 | 299 | 292 | 295 | 44,000 | 2,950 |
| 2005-06-01 | 291 | 297 | 291 | 295 | 25,000 | 2,950 |
| 2005-05-31 | 288 | 290 | 286 | 289 | 43,000 | 2,890 |
| 2005-05-30 | 286 | 288 | 285 | 288 | 19,000 | 2,880 |
| 2005-05-27 | 281 | 284 | 278 | 283 | 22,000 | 2,830 |
| 2005-05-26 | 281 | 286 | 279 | 286 | 61,000 | 2,860 |
| 2005-05-25 | 295 | 295 | 285 | 286 | 45,000 | 2,860 |
| 2005-05-24 | 298 | 298 | 293 | 296 | 37,000 | 2,960 |
| 2005-05-23 | 293 | 294 | 292 | 293 | 69,000 | 2,930 |
| 2005-05-20 | 296 | 296 | 292 | 292 | 30,000 | 2,920 |
| 2005-05-19 | 290 | 296 | 290 | 295 | 36,000 | 2,950 |
| 2005-05-18 | 291 | 292 | 282 | 285 | 55,000 | 2,850 |
| 2005-05-17 | 294 | 295 | 285 | 288 | 109,000 | 2,880 |
| 2005-05-16 | 298 | 300 | 294 | 294 | 27,000 | 2,940 |
| 2005-05-13 | 301 | 303 | 297 | 302 | 61,000 | 3,020 |
| 2005-05-12 | 310 | 310 | 305 | 306 | 83,000 | 3,060 |
| 2005-05-11 | 304 | 309 | 301 | 308 | 149,000 | 3,080 |
| 2005-05-10 | 310 | 312 | 306 | 311 | 74,000 | 3,110 |
| 2005-05-09 | 307 | 308 | 303 | 308 | 47,000 | 3,080 |
| 2005-05-06 | 300 | 305 | 296 | 305 | 61,000 | 3,050 |
| 2005-05-02 | 292 | 298 | 292 | 297 | 40,000 | 2,970 |
| 2005-04-28 | 302 | 302 | 296 | 297 | 63,000 | 2,970 |
| 2005-04-27 | 294 | 303 | 293 | 302 | 138,000 | 3,020 |
| 2005-04-26 | 292 | 297 | 292 | 294 | 60,000 | 2,940 |
| 2005-04-25 | 289 | 298 | 289 | 291 | 79,000 | 2,910 |
| 2005-04-22 | 290 | 300 | 290 | 294 | 112,000 | 2,940 |
| 2005-04-21 | 295 | 295 | 277 | 282 | 164,000 | 2,820 |
| 2005-04-20 | 295 | 299 | 293 | 298 | 45,000 | 2,980 |
| 2005-04-19 | 290 | 296 | 290 | 293 | 61,000 | 2,930 |
| 2005-04-18 | 295 | 295 | 286 | 288 | 132,000 | 2,880 |
| 2005-04-15 | 301 | 302 | 295 | 300 | 94,000 | 3,000 |
| 2005-04-14 | 307 | 309 | 302 | 305 | 88,000 | 3,050 |
| 2005-04-13 | 314 | 314 | 306 | 312 | 58,000 | 3,120 |
| 2005-04-12 | 310 | 315 | 310 | 314 | 54,000 | 3,140 |
| 2005-04-11 | 320 | 320 | 311 | 315 | 117,000 | 3,150 |
| 2005-04-08 | 324 | 324 | 318 | 324 | 62,000 | 3,240 |
| 2005-04-07 | 326 | 326 | 314 | 324 | 75,000 | 3,240 |
| 2005-04-06 | 321 | 329 | 319 | 329 | 170,000 | 3,290 |
| 2005-04-05 | 314 | 322 | 313 | 318 | 128,000 | 3,180 |
| 2005-04-04 | 309 | 324 | 308 | 313 | 123,000 | 3,130 |
| 2005-04-01 | 308 | 312 | 306 | 310 | 137,000 | 3,100 |
| 2005-03-31 | 294 | 314 | 294 | 313 | 207,000 | 3,130 |
| 2005-03-30 | 321 | 321 | 292 | 294 | 424,000 | 2,940 |
| 2005-03-29 | 324 | 332 | 323 | 323 | 169,000 | 3,230 |
| 2005-03-28 | 326 | 330 | 323 | 327 | 80,000 | 3,270 |
| 2005-03-25 | 341 | 341 | 328 | 331 | 174,000 | 3,310 |
| 2005-03-24 | 333 | 337 | 331 | 336 | 163,000 | 3,360 |
| 2005-03-23 | 339 | 339 | 331 | 333 | 225,000 | 3,330 |
| 2005-03-22 | 345 | 345 | 336 | 337 | 220,000 | 3,370 |
| 2005-03-18 | 341 | 346 | 337 | 340 | 269,000 | 3,400 |
| 2005-03-17 | 346 | 348 | 338 | 343 | 454,000 | 3,430 |
| 2005-03-16 | 343 | 363 | 341 | 350 | 3,090,000 | 3,500 |
| 2005-03-15 | 340 | 340 | 331 | 332 | 482,000 | 3,320 |
| 2005-03-14 | 340 | 347 | 337 | 342 | 757,000 | 3,420 |
| 2005-03-11 | 343 | 343 | 336 | 338 | 340,000 | 3,380 |
| 2005-03-10 | 337 | 348 | 334 | 340 | 659,000 | 3,400 |
| 2005-03-09 | 335 | 344 | 335 | 337 | 567,000 | 3,370 |
| 2005-03-08 | 339 | 345 | 336 | 339 | 849,000 | 3,390 |
| 2005-03-07 | 339 | 362 | 337 | 343 | 5,129,000 | 3,430 |
| 2005-03-04 | 284 | 362 | 284 | 344 | 18,323,000 | 3,440 |
| 2005-03-03 | 280 | 287 | 280 | 283 | 151,000 | 2,830 |
| 2005-03-02 | 285 | 285 | 281 | 283 | 56,000 | 2,830 |
| 2005-03-01 | 279 | 282 | 274 | 282 | 105,000 | 2,820 |
| 2005-02-28 | 280 | 280 | 277 | 279 | 98,000 | 2,790 |
| 2005-02-25 | 274 | 280 | 273 | 276 | 146,000 | 2,760 |
| 2005-02-24 | 273 | 274 | 270 | 272 | 42,000 | 2,720 |
| 2005-02-23 | 270 | 274 | 269 | 274 | 41,000 | 2,740 |
| 2005-02-22 | 273 | 275 | 270 | 271 | 62,000 | 2,710 |
| 2005-02-21 | 272 | 274 | 269 | 273 | 71,000 | 2,730 |
| 2005-02-18 | 274 | 274 | 270 | 271 | 55,000 | 2,710 |
| 2005-02-17 | 267 | 275 | 264 | 274 | 78,000 | 2,740 |
| 2005-02-16 | 272 | 272 | 267 | 268 | 30,000 | 2,680 |
| 2005-02-15 | 271 | 273 | 271 | 272 | 19,000 | 2,720 |
| 2005-02-14 | 272 | 272 | 268 | 271 | 58,000 | 2,710 |
| 2005-02-10 | 270 | 271 | 268 | 269 | 58,000 | 2,690 |
| 2005-02-09 | 267 | 275 | 267 | 275 | 79,000 | 2,750 |
| 2005-02-08 | 275 | 275 | 268 | 271 | 92,000 | 2,710 |
| 2005-02-07 | 276 | 278 | 274 | 276 | 156,000 | 2,760 |
| 2005-02-04 | 268 | 278 | 266 | 275 | 267,000 | 2,750 |
| 2005-02-03 | 269 | 271 | 265 | 268 | 201,000 | 2,680 |
| 2005-02-02 | 260 | 268 | 256 | 268 | 290,000 | 2,680 |
| 2005-02-01 | 260 | 263 | 255 | 257 | 131,000 | 2,570 |
| 2005-01-31 | 264 | 267 | 255 | 260 | 503,000 | 2,600 |
| 2005-01-28 | 241 | 270 | 241 | 260 | 693,000 | 2,600 |
| 2005-01-27 | 242 | 242 | 240 | 241 | 14,000 | 2,410 |
| 2005-01-26 | 241 | 241 | 238 | 241 | 37,000 | 2,410 |
| 2005-01-25 | 240 | 241 | 239 | 241 | 22,000 | 2,410 |
| 2005-01-24 | 238 | 242 | 238 | 239 | 25,000 | 2,390 |
| 2005-01-21 | 239 | 239 | 237 | 238 | 13,000 | 2,380 |
| 2005-01-20 | 239 | 239 | 236 | 237 | 28,000 | 2,370 |
| 2005-01-19 | 242 | 242 | 239 | 241 | 29,000 | 2,410 |
| 2005-01-18 | 243 | 245 | 242 | 242 | 36,000 | 2,420 |
| 2005-01-17 | 241 | 243 | 240 | 241 | 31,000 | 2,410 |
| 2005-01-14 | 241 | 241 | 237 | 241 | 27,000 | 2,410 |
| 2005-01-13 | 238 | 242 | 238 | 241 | 69,000 | 2,410 |
| 2005-01-12 | 245 | 245 | 240 | 242 | 51,000 | 2,420 |
| 2005-01-11 | 241 | 246 | 241 | 246 | 45,000 | 2,460 |
| 2005-01-07 | 244 | 245 | 240 | 245 | 63,000 | 2,450 |
| 2005-01-06 | 239 | 242 | 237 | 242 | 36,000 | 2,420 |
| 2005-01-05 | 241 | 243 | 239 | 240 | 29,000 | 2,400 |
| 2005-01-04 | 236 | 241 | 236 | 240 | 19,000 | 2,400 |
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