5204 石塚硝子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 291 | 290 | 291 | 13,000 | 2,910 |
| 2006-12-28 | 291 | 292 | 289 | 290 | 23,000 | 2,900 |
| 2006-12-27 | 288 | 292 | 288 | 289 | 40,000 | 2,890 |
| 2006-12-26 | 292 | 292 | 280 | 288 | 109,000 | 2,880 |
| 2006-12-25 | 295 | 296 | 292 | 292 | 24,000 | 2,920 |
| 2006-12-22 | 292 | 300 | 292 | 295 | 20,000 | 2,950 |
| 2006-12-21 | 293 | 294 | 292 | 292 | 36,000 | 2,920 |
| 2006-12-20 | 292 | 295 | 292 | 294 | 36,000 | 2,940 |
| 2006-12-19 | 295 | 295 | 293 | 295 | 26,000 | 2,950 |
| 2006-12-18 | 297 | 298 | 295 | 296 | 16,000 | 2,960 |
| 2006-12-15 | 300 | 300 | 296 | 296 | 31,000 | 2,960 |
| 2006-12-14 | 298 | 300 | 297 | 298 | 39,000 | 2,980 |
| 2006-12-13 | 299 | 299 | 296 | 297 | 21,000 | 2,970 |
| 2006-12-12 | 299 | 299 | 295 | 295 | 51,000 | 2,950 |
| 2006-12-11 | 296 | 301 | 296 | 300 | 45,000 | 3,000 |
| 2006-12-08 | 294 | 303 | 294 | 295 | 70,000 | 2,950 |
| 2006-12-07 | 292 | 294 | 291 | 294 | 30,000 | 2,940 |
| 2006-12-06 | 291 | 293 | 290 | 292 | 40,000 | 2,920 |
| 2006-12-05 | 295 | 295 | 292 | 293 | 18,000 | 2,930 |
| 2006-12-04 | 298 | 300 | 297 | 299 | 10,000 | 2,990 |
| 2006-12-01 | 292 | 298 | 292 | 298 | 27,000 | 2,980 |
| 2006-11-30 | 293 | 297 | 293 | 297 | 25,000 | 2,970 |
| 2006-11-29 | 291 | 297 | 291 | 297 | 8,000 | 2,970 |
| 2006-11-28 | 287 | 290 | 286 | 288 | 16,000 | 2,880 |
| 2006-11-27 | 282 | 292 | 282 | 286 | 9,000 | 2,860 |
| 2006-11-24 | 286 | 286 | 281 | 281 | 6,000 | 2,810 |
| 2006-11-22 | 279 | 285 | 278 | 285 | 23,000 | 2,850 |
| 2006-11-21 | 281 | 285 | 279 | 279 | 19,000 | 2,790 |
| 2006-11-20 | 294 | 294 | 281 | 281 | 21,000 | 2,810 |
| 2006-11-17 | 300 | 300 | 293 | 295 | 7,000 | 2,950 |
| 2006-11-16 | 300 | 300 | 293 | 295 | 31,000 | 2,950 |
| 2006-11-15 | 297 | 301 | 296 | 298 | 14,000 | 2,980 |
| 2006-11-14 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2006-11-13 | 299 | 299 | 289 | 290 | 10,000 | 2,900 |
| 2006-11-10 | 304 | 304 | 301 | 302 | 16,000 | 3,020 |
| 2006-11-09 | 306 | 306 | 300 | 304 | 19,000 | 3,040 |
| 2006-11-08 | 307 | 308 | 307 | 308 | 12,000 | 3,080 |
| 2006-11-07 | 309 | 310 | 309 | 309 | 5,000 | 3,090 |
| 2006-11-06 | 310 | 310 | 306 | 308 | 5,000 | 3,080 |
| 2006-11-02 | 308 | 310 | 307 | 310 | 6,000 | 3,100 |
| 2006-11-01 | 313 | 313 | 309 | 310 | 12,000 | 3,100 |
| 2006-10-31 | 313 | 317 | 313 | 313 | 25,000 | 3,130 |
| 2006-10-30 | 315 | 318 | 310 | 313 | 41,000 | 3,130 |
| 2006-10-27 | 323 | 323 | 318 | 318 | 19,000 | 3,180 |
| 2006-10-26 | 322 | 324 | 321 | 321 | 8,000 | 3,210 |
| 2006-10-25 | 323 | 326 | 321 | 325 | 10,000 | 3,250 |
| 2006-10-24 | 328 | 328 | 323 | 323 | 12,000 | 3,230 |
| 2006-10-23 | 323 | 324 | 319 | 319 | 5,000 | 3,190 |
| 2006-10-20 | 317 | 321 | 317 | 320 | 19,000 | 3,200 |
| 2006-10-19 | 323 | 323 | 317 | 319 | 13,000 | 3,190 |
| 2006-10-18 | 319 | 319 | 316 | 316 | 4,000 | 3,160 |
| 2006-10-17 | 320 | 323 | 315 | 319 | 10,000 | 3,190 |
| 2006-10-16 | 319 | 320 | 316 | 320 | 9,000 | 3,200 |
| 2006-10-13 | 314 | 315 | 313 | 313 | 15,000 | 3,130 |
| 2006-10-12 | 313 | 313 | 306 | 313 | 10,000 | 3,130 |
| 2006-10-11 | 319 | 322 | 314 | 314 | 36,000 | 3,140 |
| 2006-10-10 | 322 | 325 | 320 | 325 | 3,000 | 3,250 |
| 2006-10-06 | 324 | 326 | 323 | 325 | 9,000 | 3,250 |
| 2006-10-05 | 323 | 328 | 323 | 328 | 5,000 | 3,280 |
| 2006-10-04 | 332 | 333 | 326 | 326 | 27,000 | 3,260 |
| 2006-10-03 | 333 | 333 | 330 | 332 | 6,000 | 3,320 |
| 2006-10-02 | 334 | 334 | 330 | 332 | 15,000 | 3,320 |
| 2006-09-29 | 335 | 335 | 329 | 334 | 12,000 | 3,340 |
| 2006-09-28 | 324 | 328 | 324 | 327 | 10,000 | 3,270 |
| 2006-09-27 | 316 | 323 | 316 | 323 | 10,000 | 3,230 |
| 2006-09-26 | 323 | 323 | 317 | 317 | 9,000 | 3,170 |
| 2006-09-25 | 316 | 323 | 316 | 323 | 14,000 | 3,230 |
| 2006-09-22 | 319 | 323 | 319 | 319 | 11,000 | 3,190 |
| 2006-09-21 | 323 | 323 | 319 | 322 | 13,000 | 3,220 |
| 2006-09-20 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 2006-09-19 | 324 | 324 | 320 | 320 | 5,000 | 3,200 |
| 2006-09-15 | 316 | 319 | 305 | 318 | 24,000 | 3,180 |
| 2006-09-14 | 325 | 325 | 320 | 321 | 8,000 | 3,210 |
| 2006-09-13 | 325 | 330 | 317 | 325 | 27,000 | 3,250 |
| 2006-09-12 | 329 | 329 | 324 | 324 | 10,000 | 3,240 |
| 2006-09-11 | 336 | 336 | 329 | 329 | 25,000 | 3,290 |
| 2006-09-08 | 326 | 334 | 326 | 331 | 59,000 | 3,310 |
| 2006-09-07 | 339 | 339 | 333 | 335 | 17,000 | 3,350 |
| 2006-09-06 | 344 | 344 | 338 | 339 | 14,000 | 3,390 |
| 2006-09-05 | 345 | 345 | 341 | 343 | 16,000 | 3,430 |
| 2006-09-04 | 350 | 350 | 345 | 347 | 22,000 | 3,470 |
| 2006-09-01 | 341 | 345 | 340 | 345 | 11,000 | 3,450 |
| 2006-08-31 | 338 | 347 | 338 | 343 | 32,000 | 3,430 |
| 2006-08-30 | 337 | 341 | 337 | 341 | 21,000 | 3,410 |
| 2006-08-29 | 343 | 343 | 342 | 342 | 4,000 | 3,420 |
| 2006-08-28 | 343 | 343 | 338 | 338 | 7,000 | 3,380 |
| 2006-08-25 | 341 | 345 | 341 | 343 | 16,000 | 3,430 |
| 2006-08-24 | 342 | 342 | 341 | 341 | 8,000 | 3,410 |
| 2006-08-23 | 342 | 342 | 340 | 342 | 8,000 | 3,420 |
| 2006-08-22 | 338 | 342 | 338 | 341 | 15,000 | 3,410 |
| 2006-08-21 | 342 | 342 | 336 | 341 | 9,000 | 3,410 |
| 2006-08-18 | 344 | 344 | 339 | 341 | 17,000 | 3,410 |
| 2006-08-17 | 340 | 344 | 340 | 340 | 24,000 | 3,400 |
| 2006-08-16 | 339 | 341 | 334 | 341 | 13,000 | 3,410 |
| 2006-08-15 | 335 | 340 | 333 | 339 | 26,000 | 3,390 |
| 2006-08-14 | 343 | 343 | 335 | 339 | 8,000 | 3,390 |
| 2006-08-11 | 340 | 341 | 339 | 339 | 7,000 | 3,390 |
| 2006-08-10 | 325 | 345 | 325 | 340 | 53,000 | 3,400 |
| 2006-08-09 | 312 | 320 | 311 | 320 | 25,000 | 3,200 |
| 2006-08-08 | 311 | 320 | 311 | 316 | 19,000 | 3,160 |
| 2006-08-07 | 312 | 313 | 310 | 310 | 12,000 | 3,100 |
| 2006-08-04 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2006-08-03 | 310 | 315 | 310 | 315 | 14,000 | 3,150 |
| 2006-08-02 | 315 | 315 | 311 | 311 | 8,000 | 3,110 |
| 2006-08-01 | 312 | 312 | 311 | 311 | 3,000 | 3,110 |
| 2006-07-31 | 311 | 315 | 311 | 311 | 14,000 | 3,110 |
| 2006-07-28 | 305 | 312 | 304 | 310 | 16,000 | 3,100 |
| 2006-07-27 | 296 | 305 | 295 | 304 | 23,000 | 3,040 |
| 2006-07-26 | 303 | 303 | 294 | 297 | 18,000 | 2,970 |
| 2006-07-25 | 303 | 307 | 303 | 304 | 13,000 | 3,040 |
| 2006-07-24 | 301 | 303 | 301 | 301 | 12,000 | 3,010 |
| 2006-07-21 | 310 | 314 | 310 | 311 | 17,000 | 3,110 |
| 2006-07-20 | 301 | 320 | 301 | 310 | 49,000 | 3,100 |
| 2006-07-19 | 297 | 297 | 290 | 295 | 22,000 | 2,950 |
| 2006-07-18 | 307 | 307 | 298 | 298 | 7,000 | 2,980 |
| 2006-07-14 | 314 | 314 | 307 | 307 | 11,000 | 3,070 |
| 2006-07-13 | 317 | 317 | 315 | 315 | 10,000 | 3,150 |
| 2006-07-12 | 325 | 325 | 319 | 319 | 12,000 | 3,190 |
| 2006-07-11 | 323 | 327 | 323 | 325 | 15,000 | 3,250 |
| 2006-07-10 | 322 | 328 | 317 | 323 | 39,000 | 3,230 |
| 2006-07-07 | 340 | 342 | 331 | 331 | 21,000 | 3,310 |
| 2006-07-06 | 339 | 340 | 333 | 334 | 7,000 | 3,340 |
| 2006-07-05 | 333 | 337 | 333 | 334 | 13,000 | 3,340 |
| 2006-07-04 | 339 | 339 | 332 | 337 | 5,000 | 3,370 |
| 2006-07-03 | 337 | 337 | 332 | 333 | 12,000 | 3,330 |
| 2006-06-30 | 329 | 333 | 326 | 330 | 22,000 | 3,300 |
| 2006-06-29 | 322 | 326 | 322 | 324 | 15,000 | 3,240 |
| 2006-06-28 | 325 | 329 | 325 | 326 | 12,000 | 3,260 |
| 2006-06-27 | 328 | 330 | 328 | 329 | 9,000 | 3,290 |
| 2006-06-26 | 333 | 333 | 328 | 328 | 12,000 | 3,280 |
| 2006-06-23 | 328 | 328 | 322 | 325 | 18,000 | 3,250 |
| 2006-06-22 | 323 | 327 | 323 | 326 | 12,000 | 3,260 |
| 2006-06-21 | 326 | 330 | 319 | 319 | 17,000 | 3,190 |
| 2006-06-20 | 320 | 328 | 320 | 324 | 18,000 | 3,240 |
| 2006-06-19 | 318 | 320 | 318 | 320 | 24,000 | 3,200 |
| 2006-06-16 | 320 | 321 | 317 | 317 | 20,000 | 3,170 |
| 2006-06-15 | 310 | 316 | 310 | 311 | 10,000 | 3,110 |
| 2006-06-14 | 296 | 309 | 296 | 309 | 23,000 | 3,090 |
| 2006-06-13 | 310 | 312 | 303 | 304 | 37,000 | 3,040 |
| 2006-06-12 | 298 | 307 | 298 | 307 | 23,000 | 3,070 |
| 2006-06-09 | 297 | 310 | 295 | 303 | 81,000 | 3,030 |
| 2006-06-08 | 323 | 323 | 312 | 312 | 45,000 | 3,120 |
| 2006-06-07 | 325 | 327 | 325 | 325 | 19,000 | 3,250 |
| 2006-06-06 | 331 | 331 | 325 | 327 | 37,000 | 3,270 |
| 2006-06-05 | 340 | 340 | 335 | 340 | 16,000 | 3,400 |
| 2006-06-02 | 340 | 344 | 334 | 344 | 22,000 | 3,440 |
| 2006-06-01 | 349 | 349 | 335 | 341 | 48,000 | 3,410 |
| 2006-05-31 | 359 | 359 | 340 | 349 | 58,000 | 3,490 |
| 2006-05-30 | 364 | 364 | 358 | 361 | 23,000 | 3,610 |
| 2006-05-29 | 370 | 370 | 364 | 366 | 19,000 | 3,660 |
| 2006-05-26 | 366 | 370 | 364 | 369 | 15,000 | 3,690 |
| 2006-05-25 | 366 | 366 | 361 | 364 | 19,000 | 3,640 |
| 2006-05-24 | 368 | 370 | 360 | 362 | 29,000 | 3,620 |
| 2006-05-23 | 373 | 373 | 368 | 368 | 17,000 | 3,680 |
| 2006-05-22 | 377 | 378 | 372 | 373 | 12,000 | 3,730 |
| 2006-05-19 | 373 | 375 | 368 | 375 | 16,000 | 3,750 |
| 2006-05-18 | 370 | 373 | 365 | 373 | 28,000 | 3,730 |
| 2006-05-17 | 376 | 379 | 369 | 372 | 22,000 | 3,720 |
| 2006-05-16 | 390 | 390 | 378 | 378 | 61,000 | 3,780 |
| 2006-05-15 | 389 | 393 | 382 | 385 | 34,000 | 3,850 |
| 2006-05-12 | 390 | 394 | 386 | 389 | 42,000 | 3,890 |
| 2006-05-11 | 395 | 397 | 392 | 394 | 28,000 | 3,940 |
| 2006-05-10 | 402 | 405 | 400 | 400 | 30,000 | 4,000 |
| 2006-05-09 | 405 | 408 | 402 | 406 | 38,000 | 4,060 |
| 2006-05-08 | 405 | 406 | 402 | 402 | 24,000 | 4,020 |
| 2006-05-02 | 402 | 404 | 401 | 404 | 36,000 | 4,040 |
| 2006-05-01 | 406 | 406 | 402 | 402 | 17,000 | 4,020 |
| 2006-04-28 | 411 | 411 | 401 | 404 | 33,000 | 4,040 |
| 2006-04-27 | 422 | 423 | 411 | 413 | 152,000 | 4,130 |
| 2006-04-26 | 405 | 418 | 404 | 418 | 54,000 | 4,180 |
| 2006-04-25 | 401 | 404 | 401 | 403 | 28,000 | 4,030 |
| 2006-04-24 | 408 | 412 | 403 | 406 | 68,000 | 4,060 |
| 2006-04-21 | 408 | 409 | 403 | 408 | 44,000 | 4,080 |
| 2006-04-20 | 409 | 410 | 408 | 408 | 34,000 | 4,080 |
| 2006-04-19 | 413 | 414 | 410 | 411 | 36,000 | 4,110 |
| 2006-04-18 | 408 | 412 | 408 | 412 | 16,000 | 4,120 |
| 2006-04-17 | 416 | 420 | 410 | 410 | 49,000 | 4,100 |
| 2006-04-14 | 413 | 416 | 412 | 412 | 12,000 | 4,120 |
| 2006-04-13 | 414 | 418 | 412 | 412 | 33,000 | 4,120 |
| 2006-04-12 | 420 | 420 | 413 | 415 | 49,000 | 4,150 |
| 2006-04-11 | 417 | 425 | 413 | 420 | 112,000 | 4,200 |
| 2006-04-10 | 413 | 416 | 410 | 416 | 41,000 | 4,160 |
| 2006-04-07 | 412 | 416 | 410 | 412 | 43,000 | 4,120 |
| 2006-04-06 | 408 | 415 | 408 | 414 | 53,000 | 4,140 |
| 2006-04-05 | 420 | 420 | 407 | 410 | 116,000 | 4,100 |
| 2006-04-04 | 420 | 422 | 419 | 420 | 43,000 | 4,200 |
| 2006-04-03 | 414 | 426 | 413 | 423 | 78,000 | 4,230 |
| 2006-03-31 | 412 | 418 | 412 | 414 | 31,000 | 4,140 |
| 2006-03-30 | 414 | 419 | 412 | 412 | 47,000 | 4,120 |
| 2006-03-29 | 404 | 413 | 404 | 413 | 81,000 | 4,130 |
| 2006-03-28 | 411 | 412 | 405 | 408 | 21,000 | 4,080 |
| 2006-03-27 | 408 | 410 | 407 | 409 | 25,000 | 4,090 |
| 2006-03-24 | 405 | 406 | 405 | 406 | 13,000 | 4,060 |
| 2006-03-23 | 411 | 411 | 405 | 405 | 19,000 | 4,050 |
| 2006-03-22 | 410 | 410 | 406 | 409 | 26,000 | 4,090 |
| 2006-03-20 | 412 | 414 | 399 | 408 | 166,000 | 4,080 |
| 2006-03-17 | 406 | 409 | 403 | 409 | 24,000 | 4,090 |
| 2006-03-16 | 405 | 410 | 404 | 405 | 25,000 | 4,050 |
| 2006-03-15 | 408 | 410 | 401 | 403 | 46,000 | 4,030 |
| 2006-03-14 | 414 | 414 | 407 | 409 | 67,000 | 4,090 |
| 2006-03-13 | 418 | 424 | 413 | 414 | 40,000 | 4,140 |
| 2006-03-10 | 406 | 417 | 405 | 416 | 90,000 | 4,160 |
| 2006-03-09 | 394 | 405 | 394 | 403 | 31,000 | 4,030 |
| 2006-03-08 | 394 | 395 | 388 | 394 | 37,000 | 3,940 |
| 2006-03-07 | 405 | 406 | 400 | 403 | 23,000 | 4,030 |
| 2006-03-06 | 403 | 405 | 398 | 405 | 19,000 | 4,050 |
| 2006-03-03 | 405 | 406 | 400 | 401 | 27,000 | 4,010 |
| 2006-03-02 | 411 | 416 | 408 | 408 | 26,000 | 4,080 |
| 2006-03-01 | 415 | 416 | 409 | 409 | 51,000 | 4,090 |
| 2006-02-28 | 421 | 421 | 413 | 415 | 41,000 | 4,150 |
| 2006-02-27 | 418 | 421 | 415 | 421 | 56,000 | 4,210 |
| 2006-02-24 | 414 | 414 | 411 | 412 | 18,000 | 4,120 |
| 2006-02-23 | 411 | 418 | 411 | 414 | 43,000 | 4,140 |
| 2006-02-22 | 401 | 406 | 398 | 404 | 70,000 | 4,040 |
| 2006-02-21 | 375 | 403 | 375 | 403 | 65,000 | 4,030 |
| 2006-02-20 | 403 | 403 | 383 | 384 | 77,000 | 3,840 |
| 2006-02-17 | 412 | 416 | 402 | 402 | 54,000 | 4,020 |
| 2006-02-16 | 413 | 417 | 413 | 413 | 19,000 | 4,130 |
| 2006-02-15 | 421 | 422 | 413 | 413 | 40,000 | 4,130 |
| 2006-02-14 | 413 | 420 | 401 | 419 | 44,000 | 4,190 |
| 2006-02-13 | 420 | 424 | 413 | 414 | 58,000 | 4,140 |
| 2006-02-10 | 435 | 440 | 422 | 429 | 42,000 | 4,290 |
| 2006-02-09 | 438 | 441 | 436 | 437 | 37,000 | 4,370 |
| 2006-02-08 | 446 | 447 | 437 | 437 | 54,000 | 4,370 |
| 2006-02-07 | 443 | 447 | 442 | 443 | 45,000 | 4,430 |
| 2006-02-06 | 442 | 448 | 440 | 443 | 78,000 | 4,430 |
| 2006-02-03 | 442 | 442 | 437 | 440 | 59,000 | 4,400 |
| 2006-02-02 | 442 | 448 | 440 | 441 | 48,000 | 4,410 |
| 2006-02-01 | 454 | 458 | 442 | 442 | 113,000 | 4,420 |
| 2006-01-31 | 452 | 460 | 450 | 454 | 109,000 | 4,540 |
| 2006-01-30 | 449 | 452 | 446 | 448 | 66,000 | 4,480 |
| 2006-01-27 | 437 | 444 | 437 | 442 | 78,000 | 4,420 |
| 2006-01-26 | 436 | 437 | 431 | 437 | 37,000 | 4,370 |
| 2006-01-25 | 429 | 437 | 429 | 434 | 65,000 | 4,340 |
| 2006-01-24 | 419 | 435 | 419 | 434 | 85,000 | 4,340 |
| 2006-01-23 | 420 | 426 | 412 | 424 | 89,000 | 4,240 |
| 2006-01-20 | 442 | 442 | 425 | 425 | 391,000 | 4,250 |
| 2006-01-19 | 408 | 425 | 408 | 417 | 132,000 | 4,170 |
| 2006-01-18 | 425 | 425 | 398 | 412 | 136,000 | 4,120 |
| 2006-01-17 | 436 | 441 | 435 | 435 | 112,000 | 4,350 |
| 2006-01-16 | 439 | 445 | 433 | 444 | 86,000 | 4,440 |
| 2006-01-13 | 447 | 447 | 440 | 442 | 83,000 | 4,420 |
| 2006-01-12 | 429 | 447 | 429 | 447 | 231,000 | 4,470 |
| 2006-01-11 | 437 | 437 | 426 | 432 | 109,000 | 4,320 |
| 2006-01-10 | 436 | 437 | 427 | 437 | 208,000 | 4,370 |
| 2006-01-06 | 408 | 428 | 407 | 421 | 204,000 | 4,210 |
| 2006-01-05 | 406 | 408 | 405 | 408 | 59,000 | 4,080 |
| 2006-01-04 | 406 | 407 | 404 | 405 | 20,000 | 4,050 |
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