5204 石塚硝子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 159 | 175 | 159 | 170 | 101,000 | 1,700 |
| 2008-12-29 | 162 | 163 | 155 | 162 | 110,000 | 1,620 |
| 2008-12-26 | 138 | 156 | 138 | 156 | 302,000 | 1,560 |
| 2008-12-25 | 141 | 141 | 133 | 135 | 33,000 | 1,350 |
| 2008-12-24 | 139 | 147 | 131 | 139 | 307,000 | 1,390 |
| 2008-12-22 | 121 | 138 | 121 | 137 | 114,000 | 1,370 |
| 2008-12-19 | 120 | 123 | 119 | 122 | 92,000 | 1,220 |
| 2008-12-18 | 135 | 141 | 113 | 127 | 121,000 | 1,270 |
| 2008-12-17 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2008-12-16 | 140 | 140 | 137 | 139 | 11,000 | 1,390 |
| 2008-12-15 | 141 | 144 | 138 | 142 | 25,000 | 1,420 |
| 2008-12-12 | 143 | 143 | 136 | 136 | 44,000 | 1,360 |
| 2008-12-11 | 139 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2008-12-10 | 135 | 137 | 132 | 137 | 25,000 | 1,370 |
| 2008-12-09 | 140 | 141 | 136 | 139 | 23,000 | 1,390 |
| 2008-12-08 | 137 | 145 | 137 | 144 | 20,000 | 1,440 |
| 2008-12-05 | 139 | 141 | 137 | 137 | 18,000 | 1,370 |
| 2008-12-04 | 139 | 139 | 136 | 138 | 17,000 | 1,380 |
| 2008-12-03 | 140 | 140 | 135 | 135 | 18,000 | 1,350 |
| 2008-12-02 | 127 | 139 | 125 | 135 | 32,000 | 1,350 |
| 2008-12-01 | 144 | 144 | 135 | 137 | 37,000 | 1,370 |
| 2008-11-28 | 142 | 143 | 140 | 143 | 26,000 | 1,430 |
| 2008-11-27 | 140 | 143 | 140 | 142 | 13,000 | 1,420 |
| 2008-11-26 | 144 | 146 | 141 | 141 | 15,000 | 1,410 |
| 2008-11-25 | 145 | 148 | 142 | 145 | 20,000 | 1,450 |
| 2008-11-21 | 146 | 147 | 136 | 145 | 37,000 | 1,450 |
| 2008-11-20 | 150 | 150 | 143 | 146 | 39,000 | 1,460 |
| 2008-11-19 | 147 | 149 | 147 | 149 | 12,000 | 1,490 |
| 2008-11-18 | 147 | 147 | 142 | 146 | 14,000 | 1,460 |
| 2008-11-17 | 143 | 149 | 143 | 149 | 13,000 | 1,490 |
| 2008-11-14 | 150 | 154 | 145 | 147 | 28,000 | 1,470 |
| 2008-11-13 | 145 | 150 | 145 | 148 | 21,000 | 1,480 |
| 2008-11-12 | 146 | 151 | 146 | 149 | 30,000 | 1,490 |
| 2008-11-11 | 152 | 152 | 148 | 150 | 10,000 | 1,500 |
| 2008-11-10 | 147 | 153 | 147 | 152 | 41,000 | 1,520 |
| 2008-11-07 | 146 | 149 | 142 | 147 | 51,000 | 1,470 |
| 2008-11-06 | 150 | 154 | 147 | 148 | 40,000 | 1,480 |
| 2008-11-05 | 152 | 155 | 149 | 153 | 39,000 | 1,530 |
| 2008-11-04 | 155 | 155 | 146 | 148 | 47,000 | 1,480 |
| 2008-10-31 | 147 | 149 | 142 | 148 | 31,000 | 1,480 |
| 2008-10-30 | 133 | 142 | 133 | 142 | 31,000 | 1,420 |
| 2008-10-29 | 135 | 135 | 126 | 131 | 47,000 | 1,310 |
| 2008-10-28 | 115 | 126 | 115 | 126 | 25,000 | 1,260 |
| 2008-10-27 | 129 | 130 | 116 | 117 | 49,000 | 1,170 |
| 2008-10-24 | 133 | 134 | 126 | 129 | 44,000 | 1,290 |
| 2008-10-23 | 126 | 132 | 123 | 132 | 34,000 | 1,320 |
| 2008-10-22 | 136 | 136 | 126 | 132 | 33,000 | 1,320 |
| 2008-10-21 | 136 | 137 | 131 | 137 | 67,000 | 1,370 |
| 2008-10-20 | 124 | 126 | 121 | 126 | 45,000 | 1,260 |
| 2008-10-17 | 118 | 122 | 118 | 120 | 38,000 | 1,200 |
| 2008-10-16 | 115 | 118 | 112 | 114 | 26,000 | 1,140 |
| 2008-10-15 | 124 | 124 | 117 | 121 | 16,000 | 1,210 |
| 2008-10-14 | 119 | 123 | 116 | 121 | 45,000 | 1,210 |
| 2008-10-10 | 114 | 114 | 100 | 104 | 72,000 | 1,040 |
| 2008-10-09 | 121 | 130 | 115 | 115 | 85,000 | 1,150 |
| 2008-10-08 | 131 | 132 | 118 | 120 | 58,000 | 1,200 |
| 2008-10-07 | 140 | 145 | 136 | 138 | 60,000 | 1,380 |
| 2008-10-06 | 149 | 149 | 143 | 146 | 42,000 | 1,460 |
| 2008-10-03 | 146 | 151 | 146 | 149 | 23,000 | 1,490 |
| 2008-10-02 | 156 | 156 | 152 | 153 | 19,000 | 1,530 |
| 2008-10-01 | 161 | 161 | 156 | 156 | 38,000 | 1,560 |
| 2008-09-30 | 150 | 155 | 150 | 153 | 30,000 | 1,530 |
| 2008-09-29 | 160 | 162 | 158 | 158 | 20,000 | 1,580 |
| 2008-09-26 | 165 | 166 | 159 | 162 | 51,000 | 1,620 |
| 2008-09-25 | 172 | 172 | 169 | 170 | 22,000 | 1,700 |
| 2008-09-24 | 170 | 172 | 167 | 172 | 19,000 | 1,720 |
| 2008-09-22 | 175 | 178 | 171 | 171 | 29,000 | 1,710 |
| 2008-09-19 | 163 | 175 | 163 | 175 | 93,000 | 1,750 |
| 2008-09-18 | 154 | 160 | 152 | 158 | 34,000 | 1,580 |
| 2008-09-17 | 155 | 159 | 153 | 159 | 28,000 | 1,590 |
| 2008-09-16 | 155 | 160 | 150 | 152 | 69,000 | 1,520 |
| 2008-09-12 | 161 | 162 | 158 | 160 | 49,000 | 1,600 |
| 2008-09-11 | 166 | 166 | 161 | 162 | 32,000 | 1,620 |
| 2008-09-10 | 160 | 163 | 160 | 163 | 22,000 | 1,630 |
| 2008-09-09 | 163 | 163 | 160 | 160 | 24,000 | 1,600 |
| 2008-09-08 | 160 | 169 | 160 | 163 | 27,000 | 1,630 |
| 2008-09-05 | 160 | 161 | 156 | 158 | 30,000 | 1,580 |
| 2008-09-04 | 164 | 165 | 162 | 162 | 22,000 | 1,620 |
| 2008-09-03 | 171 | 171 | 163 | 167 | 80,000 | 1,670 |
| 2008-09-02 | 179 | 179 | 168 | 171 | 38,000 | 1,710 |
| 2008-09-01 | 176 | 178 | 175 | 176 | 44,000 | 1,760 |
| 2008-08-29 | 174 | 177 | 174 | 175 | 30,000 | 1,750 |
| 2008-08-28 | 176 | 176 | 172 | 173 | 10,000 | 1,730 |
| 2008-08-27 | 176 | 176 | 171 | 174 | 16,000 | 1,740 |
| 2008-08-26 | 173 | 175 | 173 | 175 | 17,000 | 1,750 |
| 2008-08-25 | 172 | 173 | 172 | 173 | 11,000 | 1,730 |
| 2008-08-22 | 171 | 173 | 170 | 173 | 11,000 | 1,730 |
| 2008-08-21 | 172 | 173 | 171 | 171 | 22,000 | 1,710 |
| 2008-08-20 | 172 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2008-08-19 | 182 | 183 | 168 | 173 | 91,000 | 1,730 |
| 2008-08-18 | 174 | 176 | 173 | 173 | 39,000 | 1,730 |
| 2008-08-15 | 172 | 173 | 169 | 170 | 22,000 | 1,700 |
| 2008-08-14 | 171 | 173 | 170 | 172 | 33,000 | 1,720 |
| 2008-08-13 | 176 | 176 | 172 | 172 | 51,000 | 1,720 |
| 2008-08-12 | 178 | 179 | 176 | 176 | 41,000 | 1,760 |
| 2008-08-11 | 181 | 185 | 180 | 180 | 22,000 | 1,800 |
| 2008-08-08 | 180 | 180 | 178 | 180 | 26,000 | 1,800 |
| 2008-08-07 | 184 | 184 | 180 | 181 | 20,000 | 1,810 |
| 2008-08-06 | 183 | 184 | 182 | 182 | 37,000 | 1,820 |
| 2008-08-05 | 184 | 186 | 181 | 181 | 19,000 | 1,810 |
| 2008-08-04 | 184 | 185 | 184 | 184 | 17,000 | 1,840 |
| 2008-08-01 | 193 | 194 | 185 | 188 | 45,000 | 1,880 |
| 2008-07-31 | 186 | 188 | 186 | 188 | 38,000 | 1,880 |
| 2008-07-30 | 186 | 186 | 184 | 186 | 14,000 | 1,860 |
| 2008-07-29 | 184 | 185 | 183 | 185 | 26,000 | 1,850 |
| 2008-07-28 | 185 | 189 | 185 | 186 | 19,000 | 1,860 |
| 2008-07-25 | 185 | 186 | 185 | 186 | 17,000 | 1,860 |
| 2008-07-24 | 187 | 189 | 186 | 188 | 24,000 | 1,880 |
| 2008-07-23 | 183 | 185 | 183 | 183 | 38,000 | 1,830 |
| 2008-07-22 | 180 | 182 | 178 | 181 | 46,000 | 1,810 |
| 2008-07-18 | 191 | 191 | 180 | 181 | 66,000 | 1,810 |
| 2008-07-17 | 189 | 189 | 188 | 189 | 19,000 | 1,890 |
| 2008-07-16 | 187 | 188 | 186 | 186 | 19,000 | 1,860 |
| 2008-07-15 | 187 | 190 | 187 | 188 | 16,000 | 1,880 |
| 2008-07-14 | 186 | 190 | 186 | 188 | 7,000 | 1,880 |
| 2008-07-11 | 194 | 194 | 189 | 189 | 19,000 | 1,890 |
| 2008-07-10 | 189 | 190 | 188 | 190 | 18,000 | 1,900 |
| 2008-07-09 | 190 | 194 | 190 | 190 | 23,000 | 1,900 |
| 2008-07-08 | 194 | 194 | 190 | 190 | 15,000 | 1,900 |
| 2008-07-07 | 197 | 197 | 192 | 195 | 9,000 | 1,950 |
| 2008-07-04 | 192 | 195 | 192 | 193 | 18,000 | 1,930 |
| 2008-07-03 | 194 | 195 | 194 | 195 | 21,000 | 1,950 |
| 2008-07-02 | 199 | 200 | 196 | 196 | 36,000 | 1,960 |
| 2008-07-01 | 205 | 205 | 203 | 203 | 25,000 | 2,030 |
| 2008-06-30 | 198 | 202 | 198 | 201 | 23,000 | 2,010 |
| 2008-06-27 | 200 | 200 | 198 | 198 | 35,000 | 1,980 |
| 2008-06-26 | 203 | 203 | 199 | 201 | 16,000 | 2,010 |
| 2008-06-25 | 203 | 203 | 200 | 202 | 18,000 | 2,020 |
| 2008-06-24 | 200 | 203 | 200 | 203 | 12,000 | 2,030 |
| 2008-06-23 | 205 | 205 | 200 | 201 | 29,000 | 2,010 |
| 2008-06-20 | 208 | 209 | 206 | 206 | 45,000 | 2,060 |
| 2008-06-19 | 210 | 212 | 206 | 207 | 35,000 | 2,070 |
| 2008-06-18 | 212 | 215 | 211 | 212 | 62,000 | 2,120 |
| 2008-06-17 | 214 | 214 | 213 | 213 | 27,000 | 2,130 |
| 2008-06-16 | 214 | 217 | 213 | 214 | 20,000 | 2,140 |
| 2008-06-13 | 213 | 216 | 212 | 214 | 47,000 | 2,140 |
| 2008-06-12 | 212 | 215 | 209 | 210 | 59,000 | 2,100 |
| 2008-06-11 | 213 | 216 | 212 | 213 | 10,000 | 2,130 |
| 2008-06-10 | 211 | 213 | 211 | 212 | 22,000 | 2,120 |
| 2008-06-09 | 213 | 213 | 201 | 210 | 43,000 | 2,100 |
| 2008-06-06 | 220 | 222 | 213 | 216 | 26,000 | 2,160 |
| 2008-06-05 | 214 | 217 | 213 | 217 | 19,000 | 2,170 |
| 2008-06-04 | 212 | 212 | 210 | 212 | 29,000 | 2,120 |
| 2008-06-03 | 211 | 211 | 207 | 208 | 23,000 | 2,080 |
| 2008-06-02 | 211 | 214 | 211 | 211 | 36,000 | 2,110 |
| 2008-05-30 | 204 | 210 | 204 | 209 | 29,000 | 2,090 |
| 2008-05-29 | 204 | 209 | 204 | 208 | 17,000 | 2,080 |
| 2008-05-28 | 206 | 207 | 203 | 203 | 27,000 | 2,030 |
| 2008-05-27 | 202 | 206 | 202 | 206 | 32,000 | 2,060 |
| 2008-05-26 | 205 | 205 | 202 | 205 | 37,000 | 2,050 |
| 2008-05-23 | 207 | 208 | 205 | 207 | 20,000 | 2,070 |
| 2008-05-22 | 202 | 208 | 202 | 208 | 24,000 | 2,080 |
| 2008-05-21 | 209 | 211 | 208 | 208 | 29,000 | 2,080 |
| 2008-05-20 | 216 | 218 | 213 | 213 | 34,000 | 2,130 |
| 2008-05-19 | 215 | 216 | 212 | 216 | 27,000 | 2,160 |
| 2008-05-16 | 214 | 214 | 211 | 212 | 50,000 | 2,120 |
| 2008-05-15 | 207 | 209 | 207 | 207 | 37,000 | 2,070 |
| 2008-05-14 | 204 | 204 | 201 | 204 | 30,000 | 2,040 |
| 2008-05-13 | 199 | 199 | 196 | 199 | 18,000 | 1,990 |
| 2008-05-12 | 197 | 198 | 194 | 198 | 28,000 | 1,980 |
| 2008-05-09 | 203 | 205 | 197 | 197 | 37,000 | 1,970 |
| 2008-05-08 | 199 | 203 | 198 | 202 | 49,000 | 2,020 |
| 2008-05-07 | 199 | 200 | 197 | 197 | 55,000 | 1,970 |
| 2008-05-02 | 198 | 198 | 195 | 197 | 16,000 | 1,970 |
| 2008-05-01 | 200 | 200 | 197 | 197 | 59,000 | 1,970 |
| 2008-04-30 | 196 | 199 | 194 | 199 | 31,000 | 1,990 |
| 2008-04-28 | 191 | 194 | 191 | 194 | 52,000 | 1,940 |
| 2008-04-25 | 187 | 191 | 187 | 190 | 58,000 | 1,900 |
| 2008-04-24 | 189 | 190 | 186 | 186 | 103,000 | 1,860 |
| 2008-04-23 | 190 | 201 | 187 | 193 | 250,000 | 1,930 |
| 2008-04-22 | 186 | 188 | 184 | 186 | 37,000 | 1,860 |
| 2008-04-21 | 187 | 189 | 187 | 187 | 32,000 | 1,870 |
| 2008-04-18 | 188 | 188 | 184 | 186 | 37,000 | 1,860 |
| 2008-04-17 | 186 | 187 | 184 | 185 | 46,000 | 1,850 |
| 2008-04-16 | 182 | 184 | 179 | 184 | 49,000 | 1,840 |
| 2008-04-15 | 184 | 185 | 180 | 180 | 41,000 | 1,800 |
| 2008-04-14 | 182 | 184 | 182 | 183 | 37,000 | 1,830 |
| 2008-04-11 | 186 | 190 | 186 | 190 | 13,000 | 1,900 |
| 2008-04-10 | 188 | 188 | 185 | 185 | 17,000 | 1,850 |
| 2008-04-09 | 194 | 194 | 188 | 188 | 23,000 | 1,880 |
| 2008-04-08 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2008-04-07 | 192 | 196 | 191 | 194 | 20,000 | 1,940 |
| 2008-04-04 | 198 | 198 | 195 | 195 | 23,000 | 1,950 |
| 2008-04-03 | 201 | 201 | 197 | 198 | 23,000 | 1,980 |
| 2008-04-02 | 199 | 203 | 198 | 199 | 24,000 | 1,990 |
| 2008-04-01 | 198 | 198 | 194 | 196 | 50,000 | 1,960 |
| 2008-03-31 | 192 | 193 | 188 | 192 | 24,000 | 1,920 |
| 2008-03-28 | 191 | 192 | 191 | 192 | 9,000 | 1,920 |
| 2008-03-27 | 188 | 191 | 187 | 191 | 25,000 | 1,910 |
| 2008-03-26 | 195 | 196 | 186 | 191 | 27,000 | 1,910 |
| 2008-03-25 | 194 | 197 | 193 | 195 | 35,000 | 1,950 |
| 2008-03-24 | 192 | 196 | 190 | 194 | 30,000 | 1,940 |
| 2008-03-21 | 185 | 188 | 184 | 188 | 39,000 | 1,880 |
| 2008-03-19 | 182 | 190 | 181 | 183 | 48,000 | 1,830 |
| 2008-03-18 | 181 | 181 | 177 | 179 | 50,000 | 1,790 |
| 2008-03-17 | 183 | 183 | 175 | 176 | 54,000 | 1,760 |
| 2008-03-14 | 181 | 187 | 181 | 184 | 105,000 | 1,840 |
| 2008-03-13 | 196 | 197 | 190 | 191 | 65,000 | 1,910 |
| 2008-03-12 | 203 | 204 | 195 | 196 | 53,000 | 1,960 |
| 2008-03-11 | 195 | 198 | 189 | 198 | 59,000 | 1,980 |
| 2008-03-10 | 197 | 203 | 188 | 194 | 118,000 | 1,940 |
| 2008-03-07 | 207 | 212 | 194 | 198 | 212,000 | 1,980 |
| 2008-03-06 | 214 | 219 | 214 | 215 | 47,000 | 2,150 |
| 2008-03-05 | 215 | 216 | 208 | 214 | 19,000 | 2,140 |
| 2008-03-04 | 216 | 219 | 215 | 216 | 16,000 | 2,160 |
| 2008-03-03 | 224 | 225 | 213 | 219 | 45,000 | 2,190 |
| 2008-02-29 | 225 | 226 | 221 | 224 | 23,000 | 2,240 |
| 2008-02-28 | 230 | 230 | 229 | 229 | 11,000 | 2,290 |
| 2008-02-27 | 229 | 230 | 228 | 230 | 24,000 | 2,300 |
| 2008-02-26 | 226 | 228 | 220 | 222 | 17,000 | 2,220 |
| 2008-02-25 | 220 | 225 | 220 | 224 | 21,000 | 2,240 |
| 2008-02-22 | 217 | 220 | 217 | 220 | 4,000 | 2,200 |
| 2008-02-21 | 214 | 219 | 214 | 218 | 16,000 | 2,180 |
| 2008-02-20 | 217 | 224 | 212 | 212 | 27,000 | 2,120 |
| 2008-02-19 | 216 | 217 | 214 | 217 | 14,000 | 2,170 |
| 2008-02-18 | 220 | 223 | 215 | 216 | 27,000 | 2,160 |
| 2008-02-15 | 214 | 215 | 212 | 215 | 35,000 | 2,150 |
| 2008-02-14 | 211 | 215 | 211 | 215 | 28,000 | 2,150 |
| 2008-02-13 | 211 | 213 | 211 | 212 | 22,000 | 2,120 |
| 2008-02-12 | 213 | 214 | 210 | 211 | 17,000 | 2,110 |
| 2008-02-08 | 213 | 218 | 213 | 216 | 12,000 | 2,160 |
| 2008-02-07 | 212 | 213 | 211 | 213 | 19,000 | 2,130 |
| 2008-02-06 | 223 | 223 | 216 | 216 | 29,000 | 2,160 |
| 2008-02-05 | 230 | 230 | 228 | 228 | 16,000 | 2,280 |
| 2008-02-04 | 221 | 226 | 221 | 225 | 22,000 | 2,250 |
| 2008-02-01 | 224 | 234 | 222 | 226 | 67,000 | 2,260 |
| 2008-01-31 | 211 | 219 | 207 | 219 | 31,000 | 2,190 |
| 2008-01-30 | 216 | 218 | 213 | 214 | 50,000 | 2,140 |
| 2008-01-29 | 212 | 215 | 211 | 215 | 43,000 | 2,150 |
| 2008-01-28 | 204 | 208 | 202 | 205 | 30,000 | 2,050 |
| 2008-01-25 | 200 | 214 | 200 | 206 | 70,000 | 2,060 |
| 2008-01-24 | 186 | 199 | 186 | 196 | 41,000 | 1,960 |
| 2008-01-23 | 183 | 186 | 182 | 184 | 56,000 | 1,840 |
| 2008-01-22 | 184 | 187 | 181 | 181 | 84,000 | 1,810 |
| 2008-01-21 | 197 | 197 | 187 | 190 | 63,000 | 1,900 |
| 2008-01-18 | 188 | 204 | 188 | 204 | 95,000 | 2,040 |
| 2008-01-17 | 192 | 198 | 191 | 198 | 64,000 | 1,980 |
| 2008-01-16 | 191 | 193 | 180 | 186 | 114,000 | 1,860 |
| 2008-01-15 | 215 | 215 | 205 | 206 | 86,000 | 2,060 |
| 2008-01-11 | 225 | 225 | 217 | 218 | 53,000 | 2,180 |
| 2008-01-10 | 226 | 229 | 224 | 225 | 55,000 | 2,250 |
| 2008-01-09 | 221 | 223 | 215 | 222 | 112,000 | 2,220 |
| 2008-01-08 | 226 | 231 | 221 | 226 | 71,000 | 2,260 |
| 2008-01-07 | 230 | 232 | 221 | 230 | 71,000 | 2,300 |
| 2008-01-04 | 242 | 242 | 232 | 235 | 68,000 | 2,350 |
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