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
2006-12-2929029129029113,0002,910
2006-12-2829129228929023,0002,900
2006-12-2728829228828940,0002,890
2006-12-26292292280288109,0002,880
2006-12-2529529629229224,0002,920
2006-12-2229230029229520,0002,950
2006-12-2129329429229236,0002,920
2006-12-2029229529229436,0002,940
2006-12-1929529529329526,0002,950
2006-12-1829729829529616,0002,960
2006-12-1530030029629631,0002,960
2006-12-1429830029729839,0002,980
2006-12-1329929929629721,0002,970
2006-12-1229929929529551,0002,950
2006-12-1129630129630045,0003,000
2006-12-0829430329429570,0002,950
2006-12-0729229429129430,0002,940
2006-12-0629129329029240,0002,920
2006-12-0529529529229318,0002,930
2006-12-0429830029729910,0002,990
2006-12-0129229829229827,0002,980
2006-11-3029329729329725,0002,970
2006-11-292912972912978,0002,970
2006-11-2828729028628816,0002,880
2006-11-272822922822869,0002,860
2006-11-242862862812816,0002,810
2006-11-2227928527828523,0002,850
2006-11-2128128527927919,0002,790
2006-11-2029429428128121,0002,810
2006-11-173003002932957,0002,950
2006-11-1630030029329531,0002,950
2006-11-1529730129629814,0002,980
2006-11-143003002982987,0002,980
2006-11-1329929928929010,0002,900
2006-11-1030430430130216,0003,020
2006-11-0930630630030419,0003,040
2006-11-0830730830730812,0003,080
2006-11-073093103093095,0003,090
2006-11-063103103063085,0003,080
2006-11-023083103073106,0003,100
2006-11-0131331330931012,0003,100
2006-10-3131331731331325,0003,130
2006-10-3031531831031341,0003,130
2006-10-2732332331831819,0003,180
2006-10-263223243213218,0003,210
2006-10-2532332632132510,0003,250
2006-10-2432832832332312,0003,230
2006-10-233233243193195,0003,190
2006-10-2031732131732019,0003,200
2006-10-1932332331731913,0003,190
2006-10-183193193163164,0003,160
2006-10-1732032331531910,0003,190
2006-10-163193203163209,0003,200
2006-10-1331431531331315,0003,130
2006-10-1231331330631310,0003,130
2006-10-1131932231431436,0003,140
2006-10-103223253203253,0003,250
2006-10-063243263233259,0003,250
2006-10-053233283233285,0003,280
2006-10-0433233332632627,0003,260
2006-10-033333333303326,0003,320
2006-10-0233433433033215,0003,320
2006-09-2933533532933412,0003,340
2006-09-2832432832432710,0003,270
2006-09-2731632331632310,0003,230
2006-09-263233233173179,0003,170
2006-09-2531632331632314,0003,230
2006-09-2231932331931911,0003,190
2006-09-2132332331932213,0003,220
2006-09-203213213213215,0003,210
2006-09-193243243203205,0003,200
2006-09-1531631930531824,0003,180
2006-09-143253253203218,0003,210
2006-09-1332533031732527,0003,250
2006-09-1232932932432410,0003,240
2006-09-1133633632932925,0003,290
2006-09-0832633432633159,0003,310
2006-09-0733933933333517,0003,350
2006-09-0634434433833914,0003,390
2006-09-0534534534134316,0003,430
2006-09-0435035034534722,0003,470
2006-09-0134134534034511,0003,450
2006-08-3133834733834332,0003,430
2006-08-3033734133734121,0003,410
2006-08-293433433423424,0003,420
2006-08-283433433383387,0003,380
2006-08-2534134534134316,0003,430
2006-08-243423423413418,0003,410
2006-08-233423423403428,0003,420
2006-08-2233834233834115,0003,410
2006-08-213423423363419,0003,410
2006-08-1834434433934117,0003,410
2006-08-1734034434034024,0003,400
2006-08-1633934133434113,0003,410
2006-08-1533534033333926,0003,390
2006-08-143433433353398,0003,390
2006-08-113403413393397,0003,390
2006-08-1032534532534053,0003,400
2006-08-0931232031132025,0003,200
2006-08-0831132031131619,0003,160
2006-08-0731231331031012,0003,100
2006-08-043143143143141,0003,140
2006-08-0331031531031514,0003,150
2006-08-023153153113118,0003,110
2006-08-013123123113113,0003,110
2006-07-3131131531131114,0003,110
2006-07-2830531230431016,0003,100
2006-07-2729630529530423,0003,040
2006-07-2630330329429718,0002,970
2006-07-2530330730330413,0003,040
2006-07-2430130330130112,0003,010
2006-07-2131031431031117,0003,110
2006-07-2030132030131049,0003,100
2006-07-1929729729029522,0002,950
2006-07-183073072982987,0002,980
2006-07-1431431430730711,0003,070
2006-07-1331731731531510,0003,150
2006-07-1232532531931912,0003,190
2006-07-1132332732332515,0003,250
2006-07-1032232831732339,0003,230
2006-07-0734034233133121,0003,310
2006-07-063393403333347,0003,340
2006-07-0533333733333413,0003,340
2006-07-043393393323375,0003,370
2006-07-0333733733233312,0003,330
2006-06-3032933332633022,0003,300
2006-06-2932232632232415,0003,240
2006-06-2832532932532612,0003,260
2006-06-273283303283299,0003,290
2006-06-2633333332832812,0003,280
2006-06-2332832832232518,0003,250
2006-06-2232332732332612,0003,260
2006-06-2132633031931917,0003,190
2006-06-2032032832032418,0003,240
2006-06-1931832031832024,0003,200
2006-06-1632032131731720,0003,170
2006-06-1531031631031110,0003,110
2006-06-1429630929630923,0003,090
2006-06-1331031230330437,0003,040
2006-06-1229830729830723,0003,070
2006-06-0929731029530381,0003,030
2006-06-0832332331231245,0003,120
2006-06-0732532732532519,0003,250
2006-06-0633133132532737,0003,270
2006-06-0534034033534016,0003,400
2006-06-0234034433434422,0003,440
2006-06-0134934933534148,0003,410
2006-05-3135935934034958,0003,490
2006-05-3036436435836123,0003,610
2006-05-2937037036436619,0003,660
2006-05-2636637036436915,0003,690
2006-05-2536636636136419,0003,640
2006-05-2436837036036229,0003,620
2006-05-2337337336836817,0003,680
2006-05-2237737837237312,0003,730
2006-05-1937337536837516,0003,750
2006-05-1837037336537328,0003,730
2006-05-1737637936937222,0003,720
2006-05-1639039037837861,0003,780
2006-05-1538939338238534,0003,850
2006-05-1239039438638942,0003,890
2006-05-1139539739239428,0003,940
2006-05-1040240540040030,0004,000
2006-05-0940540840240638,0004,060
2006-05-0840540640240224,0004,020
2006-05-0240240440140436,0004,040
2006-05-0140640640240217,0004,020
2006-04-2841141140140433,0004,040
2006-04-27422423411413152,0004,130
2006-04-2640541840441854,0004,180
2006-04-2540140440140328,0004,030
2006-04-2440841240340668,0004,060
2006-04-2140840940340844,0004,080
2006-04-2040941040840834,0004,080
2006-04-1941341441041136,0004,110
2006-04-1840841240841216,0004,120
2006-04-1741642041041049,0004,100
2006-04-1441341641241212,0004,120
2006-04-1341441841241233,0004,120
2006-04-1242042041341549,0004,150
2006-04-11417425413420112,0004,200
2006-04-1041341641041641,0004,160
2006-04-0741241641041243,0004,120
2006-04-0640841540841453,0004,140
2006-04-05420420407410116,0004,100
2006-04-0442042241942043,0004,200
2006-04-0341442641342378,0004,230
2006-03-3141241841241431,0004,140
2006-03-3041441941241247,0004,120
2006-03-2940441340441381,0004,130
2006-03-2841141240540821,0004,080
2006-03-2740841040740925,0004,090
2006-03-2440540640540613,0004,060
2006-03-2341141140540519,0004,050
2006-03-2241041040640926,0004,090
2006-03-20412414399408166,0004,080
2006-03-1740640940340924,0004,090
2006-03-1640541040440525,0004,050
2006-03-1540841040140346,0004,030
2006-03-1441441440740967,0004,090
2006-03-1341842441341440,0004,140
2006-03-1040641740541690,0004,160
2006-03-0939440539440331,0004,030
2006-03-0839439538839437,0003,940
2006-03-0740540640040323,0004,030
2006-03-0640340539840519,0004,050
2006-03-0340540640040127,0004,010
2006-03-0241141640840826,0004,080
2006-03-0141541640940951,0004,090
2006-02-2842142141341541,0004,150
2006-02-2741842141542156,0004,210
2006-02-2441441441141218,0004,120
2006-02-2341141841141443,0004,140
2006-02-2240140639840470,0004,040
2006-02-2137540337540365,0004,030
2006-02-2040340338338477,0003,840
2006-02-1741241640240254,0004,020
2006-02-1641341741341319,0004,130
2006-02-1542142241341340,0004,130
2006-02-1441342040141944,0004,190
2006-02-1342042441341458,0004,140
2006-02-1043544042242942,0004,290
2006-02-0943844143643737,0004,370
2006-02-0844644743743754,0004,370
2006-02-0744344744244345,0004,430
2006-02-0644244844044378,0004,430
2006-02-0344244243744059,0004,400
2006-02-0244244844044148,0004,410
2006-02-01454458442442113,0004,420
2006-01-31452460450454109,0004,540
2006-01-3044945244644866,0004,480
2006-01-2743744443744278,0004,420
2006-01-2643643743143737,0004,370
2006-01-2542943742943465,0004,340
2006-01-2441943541943485,0004,340
2006-01-2342042641242489,0004,240
2006-01-20442442425425391,0004,250
2006-01-19408425408417132,0004,170
2006-01-18425425398412136,0004,120
2006-01-17436441435435112,0004,350
2006-01-1643944543344486,0004,440
2006-01-1344744744044283,0004,420
2006-01-12429447429447231,0004,470
2006-01-11437437426432109,0004,320
2006-01-10436437427437208,0004,370
2006-01-06408428407421204,0004,210
2006-01-0540640840540859,0004,080
2006-01-0440640740440520,0004,050

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