5204 石塚硝子(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2823823823623724,0002,370
2007-12-2723824123823928,0002,390
2007-12-2623723823623759,0002,370
2007-12-25230250230237101,0002,370
2007-12-2122823022522893,0002,280
2007-12-2023523523023147,0002,310
2007-12-1923623723423540,0002,350
2007-12-1823323723223645,0002,360
2007-12-1724324323523565,0002,350
2007-12-14239241238239109,0002,390
2007-12-1324224424024041,0002,400
2007-12-1223824523824436,0002,440
2007-12-1124524624324325,0002,430
2007-12-1024024624024349,0002,430
2007-12-0723924423924476,0002,440
2007-12-0624224323724044,0002,400
2007-12-0524024323223883,0002,380
2007-12-04244246240243104,0002,430
2007-12-0324724924124499,0002,440
2007-11-3023724223524282,0002,420
2007-11-2923824123523795,0002,370
2007-11-28230235227233106,0002,330
2007-11-27226229223227100,0002,270
2007-11-2622622822322848,0002,280
2007-11-22223228218226133,0002,260
2007-11-21229231225226115,0002,260
2007-11-20230230216226185,0002,260
2007-11-1923523723123271,0002,320
2007-11-1623924023223594,0002,350
2007-11-1523724023523785,0002,370
2007-11-14237245234234106,0002,340
2007-11-13231245231232104,0002,320
2007-11-12236242232235148,0002,350
2007-11-09236237230235151,0002,350
2007-11-0823723923423777,0002,370
2007-11-07252252240242164,0002,420
2007-11-0625025325025184,0002,510
2007-11-05255255251251104,0002,510
2007-11-02249254246251116,0002,510
2007-11-01256256252254152,0002,540
2007-10-31239252230252393,0002,520
2007-10-30243244234240455,0002,400
2007-10-29264264239242513,0002,420
2007-10-2626226425926226,0002,620
2007-10-2527127326026077,0002,600
2007-10-2427627627127114,0002,710
2007-10-2328028027027332,0002,730
2007-10-2226827326727118,0002,710
2007-10-192762782762788,0002,780
2007-10-1827728227628128,0002,810
2007-10-1728528527527827,0002,780
2007-10-1629029028428519,0002,850
2007-10-1529429728929031,0002,900
2007-10-1229229529229222,0002,920
2007-10-1129729729129783,0002,970
2007-10-1029829829129226,0002,920
2007-10-0929529629429416,0002,940
2007-10-0528929428929216,0002,920
2007-10-042912912902908,0002,900
2007-10-0329529629029427,0002,940
2007-10-0228929528929520,0002,950
2007-10-0129029228628836,0002,880
2007-09-2827828127828018,0002,800
2007-09-2727527727227723,0002,770
2007-09-2626827326827225,0002,720
2007-09-2526327026326819,0002,680
2007-09-2126526726326719,0002,670
2007-09-2026927026526625,0002,660
2007-09-1926527026527022,0002,700
2007-09-1827027026726728,0002,670
2007-09-1426527526527063,0002,700
2007-09-1327127126426651,0002,660
2007-09-1227327427127111,0002,710
2007-09-1127027326727217,0002,720
2007-09-1026827326827215,0002,720
2007-09-0727227326727331,0002,730
2007-09-0627427427027421,0002,740
2007-09-052792792772779,0002,770
2007-09-042792812792796,0002,790
2007-09-0328528627527949,0002,790
2007-08-3127728027428023,0002,800
2007-08-3027827827327624,0002,760
2007-08-2927628127327734,0002,770
2007-08-2828328728328411,0002,840
2007-08-2728729128628612,0002,860
2007-08-2429429828728922,0002,890
2007-08-2327629427229435,0002,940
2007-08-2227827927127630,0002,760
2007-08-2127227527027534,0002,750
2007-08-2028828827327342,0002,730
2007-08-1728428427327329,0002,730
2007-08-1627628027627931,0002,790
2007-08-1529229228628638,0002,860
2007-08-142942942922938,0002,930
2007-08-1329829829529626,0002,960
2007-08-1030030129429435,0002,940
2007-08-0930430630230428,0003,040
2007-08-0830530730230448,0003,040
2007-08-0730530930430518,0003,050
2007-08-0630530530130518,0003,050
2007-08-0330931430530525,0003,050
2007-08-0231231230330744,0003,070
2007-08-0131531530430732,0003,070
2007-07-3131331430830826,0003,080
2007-07-3030431030431017,0003,100
2007-07-2729630529630384,0003,030
2007-07-2631631631131111,0003,110
2007-07-2531031531031536,0003,150
2007-07-243193193163189,0003,180
2007-07-2331431731131555,0003,150
2007-07-20335335319319110,0003,190
2007-07-1933533533033237,0003,320
2007-07-183373373313319,0003,310
2007-07-1733633633433417,0003,340
2007-07-1333733833533729,0003,370
2007-07-1234134133633741,0003,370
2007-07-1133733833633714,0003,370
2007-07-1033834133733832,0003,380
2007-07-0934134133933953,0003,390
2007-07-0634334534034014,0003,400
2007-07-0534634634434411,0003,440
2007-07-0434534534134122,0003,410
2007-07-0334734734334326,0003,430
2007-07-0234835034334633,0003,460
2007-06-2934134433934328,0003,430
2007-06-283383393383399,0003,390
2007-06-2734034033733716,0003,370
2007-06-2634134133834016,0003,400
2007-06-2534034134034124,0003,410
2007-06-2234934934534510,0003,450
2007-06-2134434934334931,0003,490
2007-06-2035035334534546,0003,450
2007-06-1935735734534834,0003,480
2007-06-1835235535035435,0003,540
2007-06-1535135634835231,0003,520
2007-06-1435335334835047,0003,500
2007-06-1334734834134877,0003,480
2007-06-12354365351352161,0003,520
2007-06-1135035334935274,0003,520
2007-06-0834334834234461,0003,440
2007-06-0734334834334670,0003,460
2007-06-0634034334034269,0003,420
2007-06-0533733933633943,0003,390
2007-06-0433633833633835,0003,380
2007-06-0133533733333663,0003,360
2007-05-3133033233033112,0003,310
2007-05-3033233433033143,0003,310
2007-05-2933033032632929,0003,290
2007-05-2832832832432626,0003,260
2007-05-2533233332833055,0003,300
2007-05-2433133132832910,0003,290
2007-05-2332633132633131,0003,310
2007-05-2232032331932321,0003,230
2007-05-2132232331932026,0003,200
2007-05-1832632632032351,0003,230
2007-05-1732532832332530,0003,250
2007-05-1632732832432651,0003,260
2007-05-1533333332732848,0003,280
2007-05-1433333333033034,0003,300
2007-05-1133533532832851,0003,280
2007-05-1033733733433428,0003,340
2007-05-0933933933433649,0003,360
2007-05-0833934033733849,0003,380
2007-05-0733334333233774,0003,370
2007-05-0233033433033157,0003,310
2007-05-0132833032633049,0003,300
2007-04-2732632932632783,0003,270
2007-04-26329330323325360,0003,250
2007-04-25313336306330429,0003,300
2007-04-2431031030630932,0003,090
2007-04-233103103063069,0003,060
2007-04-2030330730330627,0003,060
2007-04-1931131130630824,0003,080
2007-04-1830831130830920,0003,090
2007-04-1731331330830833,0003,080
2007-04-1631131431031019,0003,100
2007-04-1331331531031019,0003,100
2007-04-1231531531331411,0003,140
2007-04-1131631631531518,0003,150
2007-04-1031431731431541,0003,150
2007-04-0931131330931218,0003,120
2007-04-0631231231031125,0003,110
2007-04-0531131331031116,0003,110
2007-04-0431531531331423,0003,140
2007-04-0330831430831461,0003,140
2007-04-0231531530830853,0003,080
2007-03-3031431431131139,0003,110
2007-03-2930231030231031,0003,100
2007-03-2830630930530628,0003,060
2007-03-2731431430730817,0003,080
2007-03-2631331431231343,0003,130
2007-03-2331431431231242,0003,120
2007-03-2231431531231260,0003,120
2007-03-2031031431031141,0003,110
2007-03-1930931030830938,0003,090
2007-03-1631531530730974,0003,090
2007-03-1530831330631081,0003,100
2007-03-1431631630830862,0003,080
2007-03-1331931931831846,0003,180
2007-03-1231932031831860,0003,180
2007-03-0932032031831956,0003,190
2007-03-0832032031731922,0003,190
2007-03-0731832231531743,0003,170
2007-03-0630631430531336,0003,130
2007-03-0531531530630643,0003,060
2007-03-0232032131731744,0003,170
2007-03-0133033031931941,0003,190
2007-02-2832832831332685,0003,260
2007-02-2734034033633647,0003,360
2007-02-2633933933633668,0003,360
2007-02-2333833833633657,0003,360
2007-02-2233233833033579,0003,350
2007-02-2132432732232757,0003,270
2007-02-2032632732332447,0003,240
2007-02-1932532732332687,0003,260
2007-02-16323326322322161,0003,220
2007-02-1531932331932255,0003,220
2007-02-1431731931631637,0003,160
2007-02-1331732031431750,0003,170
2007-02-0931431931431722,0003,170
2007-02-0831631831531524,0003,150
2007-02-0731931931631647,0003,160
2007-02-0631831931731716,0003,170
2007-02-0531832131331740,0003,170
2007-02-0232232231731732,0003,170
2007-02-0132032331732389,0003,230
2007-01-31305325303320211,0003,200
2007-01-3030530830430641,0003,060
2007-01-2930430530230229,0003,020
2007-01-2630530530130170,0003,010
2007-01-2530930930530531,0003,050
2007-01-2430730930530933,0003,090
2007-01-2331031030630635,0003,060
2007-01-2230730930730929,0003,090
2007-01-1930430630430522,0003,050
2007-01-1830830830530535,0003,050
2007-01-1730830830630645,0003,060
2007-01-1630930930530828,0003,080
2007-01-1530830830330852,0003,080
2007-01-1230530530130154,0003,010
2007-01-1129830529830037,0003,000
2007-01-1030430529929946,0002,990
2007-01-0931031330530560,0003,050
2007-01-05314316304309104,0003,090
2007-01-04295320291308145,0003,080

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