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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 238 | 238 | 236 | 237 | 24,000 | 2,370 |
| 2007-12-27 | 238 | 241 | 238 | 239 | 28,000 | 2,390 |
| 2007-12-26 | 237 | 238 | 236 | 237 | 59,000 | 2,370 |
| 2007-12-25 | 230 | 250 | 230 | 237 | 101,000 | 2,370 |
| 2007-12-21 | 228 | 230 | 225 | 228 | 93,000 | 2,280 |
| 2007-12-20 | 235 | 235 | 230 | 231 | 47,000 | 2,310 |
| 2007-12-19 | 236 | 237 | 234 | 235 | 40,000 | 2,350 |
| 2007-12-18 | 233 | 237 | 232 | 236 | 45,000 | 2,360 |
| 2007-12-17 | 243 | 243 | 235 | 235 | 65,000 | 2,350 |
| 2007-12-14 | 239 | 241 | 238 | 239 | 109,000 | 2,390 |
| 2007-12-13 | 242 | 244 | 240 | 240 | 41,000 | 2,400 |
| 2007-12-12 | 238 | 245 | 238 | 244 | 36,000 | 2,440 |
| 2007-12-11 | 245 | 246 | 243 | 243 | 25,000 | 2,430 |
| 2007-12-10 | 240 | 246 | 240 | 243 | 49,000 | 2,430 |
| 2007-12-07 | 239 | 244 | 239 | 244 | 76,000 | 2,440 |
| 2007-12-06 | 242 | 243 | 237 | 240 | 44,000 | 2,400 |
| 2007-12-05 | 240 | 243 | 232 | 238 | 83,000 | 2,380 |
| 2007-12-04 | 244 | 246 | 240 | 243 | 104,000 | 2,430 |
| 2007-12-03 | 247 | 249 | 241 | 244 | 99,000 | 2,440 |
| 2007-11-30 | 237 | 242 | 235 | 242 | 82,000 | 2,420 |
| 2007-11-29 | 238 | 241 | 235 | 237 | 95,000 | 2,370 |
| 2007-11-28 | 230 | 235 | 227 | 233 | 106,000 | 2,330 |
| 2007-11-27 | 226 | 229 | 223 | 227 | 100,000 | 2,270 |
| 2007-11-26 | 226 | 228 | 223 | 228 | 48,000 | 2,280 |
| 2007-11-22 | 223 | 228 | 218 | 226 | 133,000 | 2,260 |
| 2007-11-21 | 229 | 231 | 225 | 226 | 115,000 | 2,260 |
| 2007-11-20 | 230 | 230 | 216 | 226 | 185,000 | 2,260 |
| 2007-11-19 | 235 | 237 | 231 | 232 | 71,000 | 2,320 |
| 2007-11-16 | 239 | 240 | 232 | 235 | 94,000 | 2,350 |
| 2007-11-15 | 237 | 240 | 235 | 237 | 85,000 | 2,370 |
| 2007-11-14 | 237 | 245 | 234 | 234 | 106,000 | 2,340 |
| 2007-11-13 | 231 | 245 | 231 | 232 | 104,000 | 2,320 |
| 2007-11-12 | 236 | 242 | 232 | 235 | 148,000 | 2,350 |
| 2007-11-09 | 236 | 237 | 230 | 235 | 151,000 | 2,350 |
| 2007-11-08 | 237 | 239 | 234 | 237 | 77,000 | 2,370 |
| 2007-11-07 | 252 | 252 | 240 | 242 | 164,000 | 2,420 |
| 2007-11-06 | 250 | 253 | 250 | 251 | 84,000 | 2,510 |
| 2007-11-05 | 255 | 255 | 251 | 251 | 104,000 | 2,510 |
| 2007-11-02 | 249 | 254 | 246 | 251 | 116,000 | 2,510 |
| 2007-11-01 | 256 | 256 | 252 | 254 | 152,000 | 2,540 |
| 2007-10-31 | 239 | 252 | 230 | 252 | 393,000 | 2,520 |
| 2007-10-30 | 243 | 244 | 234 | 240 | 455,000 | 2,400 |
| 2007-10-29 | 264 | 264 | 239 | 242 | 513,000 | 2,420 |
| 2007-10-26 | 262 | 264 | 259 | 262 | 26,000 | 2,620 |
| 2007-10-25 | 271 | 273 | 260 | 260 | 77,000 | 2,600 |
| 2007-10-24 | 276 | 276 | 271 | 271 | 14,000 | 2,710 |
| 2007-10-23 | 280 | 280 | 270 | 273 | 32,000 | 2,730 |
| 2007-10-22 | 268 | 273 | 267 | 271 | 18,000 | 2,710 |
| 2007-10-19 | 276 | 278 | 276 | 278 | 8,000 | 2,780 |
| 2007-10-18 | 277 | 282 | 276 | 281 | 28,000 | 2,810 |
| 2007-10-17 | 285 | 285 | 275 | 278 | 27,000 | 2,780 |
| 2007-10-16 | 290 | 290 | 284 | 285 | 19,000 | 2,850 |
| 2007-10-15 | 294 | 297 | 289 | 290 | 31,000 | 2,900 |
| 2007-10-12 | 292 | 295 | 292 | 292 | 22,000 | 2,920 |
| 2007-10-11 | 297 | 297 | 291 | 297 | 83,000 | 2,970 |
| 2007-10-10 | 298 | 298 | 291 | 292 | 26,000 | 2,920 |
| 2007-10-09 | 295 | 296 | 294 | 294 | 16,000 | 2,940 |
| 2007-10-05 | 289 | 294 | 289 | 292 | 16,000 | 2,920 |
| 2007-10-04 | 291 | 291 | 290 | 290 | 8,000 | 2,900 |
| 2007-10-03 | 295 | 296 | 290 | 294 | 27,000 | 2,940 |
| 2007-10-02 | 289 | 295 | 289 | 295 | 20,000 | 2,950 |
| 2007-10-01 | 290 | 292 | 286 | 288 | 36,000 | 2,880 |
| 2007-09-28 | 278 | 281 | 278 | 280 | 18,000 | 2,800 |
| 2007-09-27 | 275 | 277 | 272 | 277 | 23,000 | 2,770 |
| 2007-09-26 | 268 | 273 | 268 | 272 | 25,000 | 2,720 |
| 2007-09-25 | 263 | 270 | 263 | 268 | 19,000 | 2,680 |
| 2007-09-21 | 265 | 267 | 263 | 267 | 19,000 | 2,670 |
| 2007-09-20 | 269 | 270 | 265 | 266 | 25,000 | 2,660 |
| 2007-09-19 | 265 | 270 | 265 | 270 | 22,000 | 2,700 |
| 2007-09-18 | 270 | 270 | 267 | 267 | 28,000 | 2,670 |
| 2007-09-14 | 265 | 275 | 265 | 270 | 63,000 | 2,700 |
| 2007-09-13 | 271 | 271 | 264 | 266 | 51,000 | 2,660 |
| 2007-09-12 | 273 | 274 | 271 | 271 | 11,000 | 2,710 |
| 2007-09-11 | 270 | 273 | 267 | 272 | 17,000 | 2,720 |
| 2007-09-10 | 268 | 273 | 268 | 272 | 15,000 | 2,720 |
| 2007-09-07 | 272 | 273 | 267 | 273 | 31,000 | 2,730 |
| 2007-09-06 | 274 | 274 | 270 | 274 | 21,000 | 2,740 |
| 2007-09-05 | 279 | 279 | 277 | 277 | 9,000 | 2,770 |
| 2007-09-04 | 279 | 281 | 279 | 279 | 6,000 | 2,790 |
| 2007-09-03 | 285 | 286 | 275 | 279 | 49,000 | 2,790 |
| 2007-08-31 | 277 | 280 | 274 | 280 | 23,000 | 2,800 |
| 2007-08-30 | 278 | 278 | 273 | 276 | 24,000 | 2,760 |
| 2007-08-29 | 276 | 281 | 273 | 277 | 34,000 | 2,770 |
| 2007-08-28 | 283 | 287 | 283 | 284 | 11,000 | 2,840 |
| 2007-08-27 | 287 | 291 | 286 | 286 | 12,000 | 2,860 |
| 2007-08-24 | 294 | 298 | 287 | 289 | 22,000 | 2,890 |
| 2007-08-23 | 276 | 294 | 272 | 294 | 35,000 | 2,940 |
| 2007-08-22 | 278 | 279 | 271 | 276 | 30,000 | 2,760 |
| 2007-08-21 | 272 | 275 | 270 | 275 | 34,000 | 2,750 |
| 2007-08-20 | 288 | 288 | 273 | 273 | 42,000 | 2,730 |
| 2007-08-17 | 284 | 284 | 273 | 273 | 29,000 | 2,730 |
| 2007-08-16 | 276 | 280 | 276 | 279 | 31,000 | 2,790 |
| 2007-08-15 | 292 | 292 | 286 | 286 | 38,000 | 2,860 |
| 2007-08-14 | 294 | 294 | 292 | 293 | 8,000 | 2,930 |
| 2007-08-13 | 298 | 298 | 295 | 296 | 26,000 | 2,960 |
| 2007-08-10 | 300 | 301 | 294 | 294 | 35,000 | 2,940 |
| 2007-08-09 | 304 | 306 | 302 | 304 | 28,000 | 3,040 |
| 2007-08-08 | 305 | 307 | 302 | 304 | 48,000 | 3,040 |
| 2007-08-07 | 305 | 309 | 304 | 305 | 18,000 | 3,050 |
| 2007-08-06 | 305 | 305 | 301 | 305 | 18,000 | 3,050 |
| 2007-08-03 | 309 | 314 | 305 | 305 | 25,000 | 3,050 |
| 2007-08-02 | 312 | 312 | 303 | 307 | 44,000 | 3,070 |
| 2007-08-01 | 315 | 315 | 304 | 307 | 32,000 | 3,070 |
| 2007-07-31 | 313 | 314 | 308 | 308 | 26,000 | 3,080 |
| 2007-07-30 | 304 | 310 | 304 | 310 | 17,000 | 3,100 |
| 2007-07-27 | 296 | 305 | 296 | 303 | 84,000 | 3,030 |
| 2007-07-26 | 316 | 316 | 311 | 311 | 11,000 | 3,110 |
| 2007-07-25 | 310 | 315 | 310 | 315 | 36,000 | 3,150 |
| 2007-07-24 | 319 | 319 | 316 | 318 | 9,000 | 3,180 |
| 2007-07-23 | 314 | 317 | 311 | 315 | 55,000 | 3,150 |
| 2007-07-20 | 335 | 335 | 319 | 319 | 110,000 | 3,190 |
| 2007-07-19 | 335 | 335 | 330 | 332 | 37,000 | 3,320 |
| 2007-07-18 | 337 | 337 | 331 | 331 | 9,000 | 3,310 |
| 2007-07-17 | 336 | 336 | 334 | 334 | 17,000 | 3,340 |
| 2007-07-13 | 337 | 338 | 335 | 337 | 29,000 | 3,370 |
| 2007-07-12 | 341 | 341 | 336 | 337 | 41,000 | 3,370 |
| 2007-07-11 | 337 | 338 | 336 | 337 | 14,000 | 3,370 |
| 2007-07-10 | 338 | 341 | 337 | 338 | 32,000 | 3,380 |
| 2007-07-09 | 341 | 341 | 339 | 339 | 53,000 | 3,390 |
| 2007-07-06 | 343 | 345 | 340 | 340 | 14,000 | 3,400 |
| 2007-07-05 | 346 | 346 | 344 | 344 | 11,000 | 3,440 |
| 2007-07-04 | 345 | 345 | 341 | 341 | 22,000 | 3,410 |
| 2007-07-03 | 347 | 347 | 343 | 343 | 26,000 | 3,430 |
| 2007-07-02 | 348 | 350 | 343 | 346 | 33,000 | 3,460 |
| 2007-06-29 | 341 | 344 | 339 | 343 | 28,000 | 3,430 |
| 2007-06-28 | 338 | 339 | 338 | 339 | 9,000 | 3,390 |
| 2007-06-27 | 340 | 340 | 337 | 337 | 16,000 | 3,370 |
| 2007-06-26 | 341 | 341 | 338 | 340 | 16,000 | 3,400 |
| 2007-06-25 | 340 | 341 | 340 | 341 | 24,000 | 3,410 |
| 2007-06-22 | 349 | 349 | 345 | 345 | 10,000 | 3,450 |
| 2007-06-21 | 344 | 349 | 343 | 349 | 31,000 | 3,490 |
| 2007-06-20 | 350 | 353 | 345 | 345 | 46,000 | 3,450 |
| 2007-06-19 | 357 | 357 | 345 | 348 | 34,000 | 3,480 |
| 2007-06-18 | 352 | 355 | 350 | 354 | 35,000 | 3,540 |
| 2007-06-15 | 351 | 356 | 348 | 352 | 31,000 | 3,520 |
| 2007-06-14 | 353 | 353 | 348 | 350 | 47,000 | 3,500 |
| 2007-06-13 | 347 | 348 | 341 | 348 | 77,000 | 3,480 |
| 2007-06-12 | 354 | 365 | 351 | 352 | 161,000 | 3,520 |
| 2007-06-11 | 350 | 353 | 349 | 352 | 74,000 | 3,520 |
| 2007-06-08 | 343 | 348 | 342 | 344 | 61,000 | 3,440 |
| 2007-06-07 | 343 | 348 | 343 | 346 | 70,000 | 3,460 |
| 2007-06-06 | 340 | 343 | 340 | 342 | 69,000 | 3,420 |
| 2007-06-05 | 337 | 339 | 336 | 339 | 43,000 | 3,390 |
| 2007-06-04 | 336 | 338 | 336 | 338 | 35,000 | 3,380 |
| 2007-06-01 | 335 | 337 | 333 | 336 | 63,000 | 3,360 |
| 2007-05-31 | 330 | 332 | 330 | 331 | 12,000 | 3,310 |
| 2007-05-30 | 332 | 334 | 330 | 331 | 43,000 | 3,310 |
| 2007-05-29 | 330 | 330 | 326 | 329 | 29,000 | 3,290 |
| 2007-05-28 | 328 | 328 | 324 | 326 | 26,000 | 3,260 |
| 2007-05-25 | 332 | 333 | 328 | 330 | 55,000 | 3,300 |
| 2007-05-24 | 331 | 331 | 328 | 329 | 10,000 | 3,290 |
| 2007-05-23 | 326 | 331 | 326 | 331 | 31,000 | 3,310 |
| 2007-05-22 | 320 | 323 | 319 | 323 | 21,000 | 3,230 |
| 2007-05-21 | 322 | 323 | 319 | 320 | 26,000 | 3,200 |
| 2007-05-18 | 326 | 326 | 320 | 323 | 51,000 | 3,230 |
| 2007-05-17 | 325 | 328 | 323 | 325 | 30,000 | 3,250 |
| 2007-05-16 | 327 | 328 | 324 | 326 | 51,000 | 3,260 |
| 2007-05-15 | 333 | 333 | 327 | 328 | 48,000 | 3,280 |
| 2007-05-14 | 333 | 333 | 330 | 330 | 34,000 | 3,300 |
| 2007-05-11 | 335 | 335 | 328 | 328 | 51,000 | 3,280 |
| 2007-05-10 | 337 | 337 | 334 | 334 | 28,000 | 3,340 |
| 2007-05-09 | 339 | 339 | 334 | 336 | 49,000 | 3,360 |
| 2007-05-08 | 339 | 340 | 337 | 338 | 49,000 | 3,380 |
| 2007-05-07 | 333 | 343 | 332 | 337 | 74,000 | 3,370 |
| 2007-05-02 | 330 | 334 | 330 | 331 | 57,000 | 3,310 |
| 2007-05-01 | 328 | 330 | 326 | 330 | 49,000 | 3,300 |
| 2007-04-27 | 326 | 329 | 326 | 327 | 83,000 | 3,270 |
| 2007-04-26 | 329 | 330 | 323 | 325 | 360,000 | 3,250 |
| 2007-04-25 | 313 | 336 | 306 | 330 | 429,000 | 3,300 |
| 2007-04-24 | 310 | 310 | 306 | 309 | 32,000 | 3,090 |
| 2007-04-23 | 310 | 310 | 306 | 306 | 9,000 | 3,060 |
| 2007-04-20 | 303 | 307 | 303 | 306 | 27,000 | 3,060 |
| 2007-04-19 | 311 | 311 | 306 | 308 | 24,000 | 3,080 |
| 2007-04-18 | 308 | 311 | 308 | 309 | 20,000 | 3,090 |
| 2007-04-17 | 313 | 313 | 308 | 308 | 33,000 | 3,080 |
| 2007-04-16 | 311 | 314 | 310 | 310 | 19,000 | 3,100 |
| 2007-04-13 | 313 | 315 | 310 | 310 | 19,000 | 3,100 |
| 2007-04-12 | 315 | 315 | 313 | 314 | 11,000 | 3,140 |
| 2007-04-11 | 316 | 316 | 315 | 315 | 18,000 | 3,150 |
| 2007-04-10 | 314 | 317 | 314 | 315 | 41,000 | 3,150 |
| 2007-04-09 | 311 | 313 | 309 | 312 | 18,000 | 3,120 |
| 2007-04-06 | 312 | 312 | 310 | 311 | 25,000 | 3,110 |
| 2007-04-05 | 311 | 313 | 310 | 311 | 16,000 | 3,110 |
| 2007-04-04 | 315 | 315 | 313 | 314 | 23,000 | 3,140 |
| 2007-04-03 | 308 | 314 | 308 | 314 | 61,000 | 3,140 |
| 2007-04-02 | 315 | 315 | 308 | 308 | 53,000 | 3,080 |
| 2007-03-30 | 314 | 314 | 311 | 311 | 39,000 | 3,110 |
| 2007-03-29 | 302 | 310 | 302 | 310 | 31,000 | 3,100 |
| 2007-03-28 | 306 | 309 | 305 | 306 | 28,000 | 3,060 |
| 2007-03-27 | 314 | 314 | 307 | 308 | 17,000 | 3,080 |
| 2007-03-26 | 313 | 314 | 312 | 313 | 43,000 | 3,130 |
| 2007-03-23 | 314 | 314 | 312 | 312 | 42,000 | 3,120 |
| 2007-03-22 | 314 | 315 | 312 | 312 | 60,000 | 3,120 |
| 2007-03-20 | 310 | 314 | 310 | 311 | 41,000 | 3,110 |
| 2007-03-19 | 309 | 310 | 308 | 309 | 38,000 | 3,090 |
| 2007-03-16 | 315 | 315 | 307 | 309 | 74,000 | 3,090 |
| 2007-03-15 | 308 | 313 | 306 | 310 | 81,000 | 3,100 |
| 2007-03-14 | 316 | 316 | 308 | 308 | 62,000 | 3,080 |
| 2007-03-13 | 319 | 319 | 318 | 318 | 46,000 | 3,180 |
| 2007-03-12 | 319 | 320 | 318 | 318 | 60,000 | 3,180 |
| 2007-03-09 | 320 | 320 | 318 | 319 | 56,000 | 3,190 |
| 2007-03-08 | 320 | 320 | 317 | 319 | 22,000 | 3,190 |
| 2007-03-07 | 318 | 322 | 315 | 317 | 43,000 | 3,170 |
| 2007-03-06 | 306 | 314 | 305 | 313 | 36,000 | 3,130 |
| 2007-03-05 | 315 | 315 | 306 | 306 | 43,000 | 3,060 |
| 2007-03-02 | 320 | 321 | 317 | 317 | 44,000 | 3,170 |
| 2007-03-01 | 330 | 330 | 319 | 319 | 41,000 | 3,190 |
| 2007-02-28 | 328 | 328 | 313 | 326 | 85,000 | 3,260 |
| 2007-02-27 | 340 | 340 | 336 | 336 | 47,000 | 3,360 |
| 2007-02-26 | 339 | 339 | 336 | 336 | 68,000 | 3,360 |
| 2007-02-23 | 338 | 338 | 336 | 336 | 57,000 | 3,360 |
| 2007-02-22 | 332 | 338 | 330 | 335 | 79,000 | 3,350 |
| 2007-02-21 | 324 | 327 | 322 | 327 | 57,000 | 3,270 |
| 2007-02-20 | 326 | 327 | 323 | 324 | 47,000 | 3,240 |
| 2007-02-19 | 325 | 327 | 323 | 326 | 87,000 | 3,260 |
| 2007-02-16 | 323 | 326 | 322 | 322 | 161,000 | 3,220 |
| 2007-02-15 | 319 | 323 | 319 | 322 | 55,000 | 3,220 |
| 2007-02-14 | 317 | 319 | 316 | 316 | 37,000 | 3,160 |
| 2007-02-13 | 317 | 320 | 314 | 317 | 50,000 | 3,170 |
| 2007-02-09 | 314 | 319 | 314 | 317 | 22,000 | 3,170 |
| 2007-02-08 | 316 | 318 | 315 | 315 | 24,000 | 3,150 |
| 2007-02-07 | 319 | 319 | 316 | 316 | 47,000 | 3,160 |
| 2007-02-06 | 318 | 319 | 317 | 317 | 16,000 | 3,170 |
| 2007-02-05 | 318 | 321 | 313 | 317 | 40,000 | 3,170 |
| 2007-02-02 | 322 | 322 | 317 | 317 | 32,000 | 3,170 |
| 2007-02-01 | 320 | 323 | 317 | 323 | 89,000 | 3,230 |
| 2007-01-31 | 305 | 325 | 303 | 320 | 211,000 | 3,200 |
| 2007-01-30 | 305 | 308 | 304 | 306 | 41,000 | 3,060 |
| 2007-01-29 | 304 | 305 | 302 | 302 | 29,000 | 3,020 |
| 2007-01-26 | 305 | 305 | 301 | 301 | 70,000 | 3,010 |
| 2007-01-25 | 309 | 309 | 305 | 305 | 31,000 | 3,050 |
| 2007-01-24 | 307 | 309 | 305 | 309 | 33,000 | 3,090 |
| 2007-01-23 | 310 | 310 | 306 | 306 | 35,000 | 3,060 |
| 2007-01-22 | 307 | 309 | 307 | 309 | 29,000 | 3,090 |
| 2007-01-19 | 304 | 306 | 304 | 305 | 22,000 | 3,050 |
| 2007-01-18 | 308 | 308 | 305 | 305 | 35,000 | 3,050 |
| 2007-01-17 | 308 | 308 | 306 | 306 | 45,000 | 3,060 |
| 2007-01-16 | 309 | 309 | 305 | 308 | 28,000 | 3,080 |
| 2007-01-15 | 308 | 308 | 303 | 308 | 52,000 | 3,080 |
| 2007-01-12 | 305 | 305 | 301 | 301 | 54,000 | 3,010 |
| 2007-01-11 | 298 | 305 | 298 | 300 | 37,000 | 3,000 |
| 2007-01-10 | 304 | 305 | 299 | 299 | 46,000 | 2,990 |
| 2007-01-09 | 310 | 313 | 305 | 305 | 60,000 | 3,050 |
| 2007-01-05 | 314 | 316 | 304 | 309 | 104,000 | 3,090 |
| 2007-01-04 | 295 | 320 | 291 | 308 | 145,000 | 3,080 |
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