5204 石塚硝子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 196 | 200 | 189 | 197 | 196,000 | 1,970 |
| 2009-12-29 | 188 | 193 | 186 | 193 | 66,000 | 1,930 |
| 2009-12-28 | 186 | 187 | 184 | 184 | 25,000 | 1,840 |
| 2009-12-25 | 189 | 189 | 182 | 185 | 25,000 | 1,850 |
| 2009-12-24 | 183 | 186 | 183 | 186 | 11,000 | 1,860 |
| 2009-12-22 | 184 | 185 | 183 | 185 | 15,000 | 1,850 |
| 2009-12-21 | 184 | 185 | 183 | 183 | 13,000 | 1,830 |
| 2009-12-18 | 186 | 186 | 178 | 184 | 14,000 | 1,840 |
| 2009-12-17 | 185 | 185 | 183 | 183 | 14,000 | 1,830 |
| 2009-12-16 | 185 | 185 | 184 | 184 | 14,000 | 1,840 |
| 2009-12-15 | 184 | 185 | 182 | 182 | 17,000 | 1,820 |
| 2009-12-14 | 178 | 184 | 178 | 184 | 26,000 | 1,840 |
| 2009-12-11 | 181 | 183 | 178 | 181 | 42,000 | 1,810 |
| 2009-12-10 | 183 | 183 | 180 | 181 | 24,000 | 1,810 |
| 2009-12-09 | 183 | 183 | 179 | 181 | 24,000 | 1,810 |
| 2009-12-08 | 185 | 185 | 181 | 181 | 24,000 | 1,810 |
| 2009-12-07 | 191 | 191 | 174 | 181 | 115,000 | 1,810 |
| 2009-12-04 | 185 | 186 | 184 | 186 | 20,000 | 1,860 |
| 2009-12-03 | 185 | 191 | 185 | 187 | 35,000 | 1,870 |
| 2009-12-02 | 176 | 180 | 168 | 180 | 25,000 | 1,800 |
| 2009-12-01 | 173 | 177 | 173 | 174 | 55,000 | 1,740 |
| 2009-11-30 | 168 | 169 | 166 | 168 | 28,000 | 1,680 |
| 2009-11-27 | 167 | 167 | 159 | 160 | 25,000 | 1,600 |
| 2009-11-26 | 166 | 168 | 165 | 165 | 18,000 | 1,650 |
| 2009-11-25 | 158 | 168 | 157 | 166 | 60,000 | 1,660 |
| 2009-11-24 | 158 | 163 | 156 | 158 | 38,000 | 1,580 |
| 2009-11-20 | 150 | 159 | 150 | 158 | 36,000 | 1,580 |
| 2009-11-19 | 157 | 158 | 149 | 151 | 40,000 | 1,510 |
| 2009-11-18 | 155 | 162 | 155 | 157 | 28,000 | 1,570 |
| 2009-11-17 | 165 | 165 | 159 | 159 | 16,000 | 1,590 |
| 2009-11-16 | 170 | 171 | 164 | 167 | 24,000 | 1,670 |
| 2009-11-13 | 179 | 179 | 170 | 171 | 27,000 | 1,710 |
| 2009-11-12 | 179 | 182 | 177 | 177 | 22,000 | 1,770 |
| 2009-11-11 | 183 | 184 | 182 | 184 | 22,000 | 1,840 |
| 2009-11-10 | 183 | 184 | 179 | 181 | 31,000 | 1,810 |
| 2009-11-09 | 186 | 186 | 180 | 183 | 60,000 | 1,830 |
| 2009-11-06 | 194 | 194 | 184 | 191 | 54,000 | 1,910 |
| 2009-11-05 | 192 | 196 | 190 | 193 | 28,000 | 1,930 |
| 2009-11-04 | 195 | 195 | 192 | 193 | 14,000 | 1,930 |
| 2009-11-02 | 195 | 196 | 190 | 191 | 39,000 | 1,910 |
| 2009-10-30 | 193 | 196 | 192 | 196 | 51,000 | 1,960 |
| 2009-10-29 | 195 | 195 | 190 | 190 | 61,000 | 1,900 |
| 2009-10-28 | 200 | 200 | 194 | 196 | 34,000 | 1,960 |
| 2009-10-27 | 202 | 202 | 197 | 199 | 34,000 | 1,990 |
| 2009-10-26 | 199 | 204 | 199 | 202 | 49,000 | 2,020 |
| 2009-10-23 | 206 | 208 | 202 | 202 | 60,000 | 2,020 |
| 2009-10-22 | 202 | 209 | 198 | 209 | 172,000 | 2,090 |
| 2009-10-21 | 198 | 202 | 194 | 201 | 45,000 | 2,010 |
| 2009-10-20 | 197 | 203 | 196 | 202 | 47,000 | 2,020 |
| 2009-10-19 | 193 | 196 | 193 | 196 | 40,000 | 1,960 |
| 2009-10-16 | 201 | 201 | 193 | 194 | 51,000 | 1,940 |
| 2009-10-15 | 208 | 211 | 200 | 201 | 28,000 | 2,010 |
| 2009-10-14 | 212 | 212 | 205 | 205 | 46,000 | 2,050 |
| 2009-10-13 | 213 | 214 | 212 | 214 | 28,000 | 2,140 |
| 2009-10-09 | 211 | 218 | 211 | 213 | 45,000 | 2,130 |
| 2009-10-08 | 213 | 217 | 210 | 216 | 20,000 | 2,160 |
| 2009-10-07 | 213 | 216 | 211 | 214 | 27,000 | 2,140 |
| 2009-10-06 | 210 | 213 | 202 | 213 | 37,000 | 2,130 |
| 2009-10-05 | 206 | 207 | 206 | 207 | 12,000 | 2,070 |
| 2009-10-02 | 210 | 211 | 203 | 210 | 54,000 | 2,100 |
| 2009-10-01 | 220 | 220 | 215 | 219 | 60,000 | 2,190 |
| 2009-09-30 | 217 | 222 | 211 | 222 | 60,000 | 2,220 |
| 2009-09-29 | 219 | 219 | 215 | 219 | 38,000 | 2,190 |
| 2009-09-28 | 220 | 220 | 215 | 218 | 49,000 | 2,180 |
| 2009-09-25 | 228 | 228 | 224 | 224 | 21,000 | 2,240 |
| 2009-09-24 | 224 | 228 | 217 | 228 | 53,000 | 2,280 |
| 2009-09-18 | 226 | 227 | 219 | 223 | 165,000 | 2,230 |
| 2009-09-17 | 222 | 226 | 218 | 226 | 238,000 | 2,260 |
| 2009-09-16 | 219 | 223 | 217 | 218 | 132,000 | 2,180 |
| 2009-09-15 | 221 | 221 | 213 | 217 | 72,000 | 2,170 |
| 2009-09-14 | 223 | 224 | 219 | 220 | 42,000 | 2,200 |
| 2009-09-11 | 226 | 226 | 222 | 226 | 69,000 | 2,260 |
| 2009-09-10 | 226 | 226 | 222 | 224 | 31,000 | 2,240 |
| 2009-09-09 | 221 | 230 | 221 | 221 | 79,000 | 2,210 |
| 2009-09-08 | 224 | 225 | 216 | 223 | 79,000 | 2,230 |
| 2009-09-07 | 226 | 226 | 220 | 225 | 124,000 | 2,250 |
| 2009-09-04 | 230 | 230 | 224 | 225 | 141,000 | 2,250 |
| 2009-09-03 | 231 | 231 | 221 | 227 | 305,000 | 2,270 |
| 2009-09-02 | 222 | 234 | 220 | 230 | 914,000 | 2,300 |
| 2009-09-01 | 210 | 228 | 210 | 225 | 625,000 | 2,250 |
| 2009-08-31 | 211 | 213 | 207 | 208 | 84,000 | 2,080 |
| 2009-08-28 | 209 | 209 | 204 | 208 | 84,000 | 2,080 |
| 2009-08-27 | 206 | 210 | 205 | 208 | 79,000 | 2,080 |
| 2009-08-26 | 205 | 206 | 203 | 206 | 49,000 | 2,060 |
| 2009-08-25 | 200 | 205 | 200 | 203 | 18,000 | 2,030 |
| 2009-08-24 | 198 | 205 | 198 | 205 | 27,000 | 2,050 |
| 2009-08-21 | 202 | 202 | 197 | 197 | 27,000 | 1,970 |
| 2009-08-20 | 200 | 204 | 199 | 204 | 20,000 | 2,040 |
| 2009-08-19 | 207 | 207 | 200 | 200 | 18,000 | 2,000 |
| 2009-08-18 | 200 | 204 | 200 | 204 | 19,000 | 2,040 |
| 2009-08-17 | 202 | 204 | 200 | 200 | 38,000 | 2,000 |
| 2009-08-14 | 206 | 206 | 204 | 206 | 25,000 | 2,060 |
| 2009-08-13 | 207 | 207 | 204 | 206 | 23,000 | 2,060 |
| 2009-08-12 | 205 | 205 | 203 | 205 | 34,000 | 2,050 |
| 2009-08-11 | 200 | 206 | 200 | 206 | 21,000 | 2,060 |
| 2009-08-10 | 204 | 204 | 199 | 200 | 50,000 | 2,000 |
| 2009-08-07 | 198 | 199 | 196 | 199 | 19,000 | 1,990 |
| 2009-08-06 | 195 | 198 | 195 | 197 | 13,000 | 1,970 |
| 2009-08-05 | 200 | 200 | 195 | 195 | 18,000 | 1,950 |
| 2009-08-04 | 202 | 202 | 196 | 196 | 24,000 | 1,960 |
| 2009-08-03 | 199 | 202 | 195 | 197 | 51,000 | 1,970 |
| 2009-07-31 | 199 | 200 | 198 | 199 | 28,000 | 1,990 |
| 2009-07-30 | 199 | 199 | 195 | 196 | 38,000 | 1,960 |
| 2009-07-29 | 197 | 197 | 195 | 197 | 16,000 | 1,970 |
| 2009-07-28 | 198 | 199 | 190 | 195 | 23,000 | 1,950 |
| 2009-07-27 | 197 | 199 | 190 | 196 | 89,000 | 1,960 |
| 2009-07-24 | 197 | 210 | 194 | 197 | 218,000 | 1,970 |
| 2009-07-23 | 195 | 197 | 193 | 193 | 45,000 | 1,930 |
| 2009-07-22 | 191 | 193 | 190 | 193 | 29,000 | 1,930 |
| 2009-07-21 | 197 | 197 | 192 | 192 | 25,000 | 1,920 |
| 2009-07-17 | 188 | 198 | 187 | 192 | 54,000 | 1,920 |
| 2009-07-16 | 187 | 199 | 187 | 188 | 56,000 | 1,880 |
| 2009-07-15 | 190 | 194 | 187 | 190 | 42,000 | 1,900 |
| 2009-07-14 | 193 | 195 | 187 | 190 | 92,000 | 1,900 |
| 2009-07-13 | 202 | 202 | 194 | 194 | 57,000 | 1,940 |
| 2009-07-10 | 198 | 203 | 198 | 203 | 41,000 | 2,030 |
| 2009-07-09 | 200 | 204 | 199 | 200 | 47,000 | 2,000 |
| 2009-07-08 | 207 | 208 | 202 | 207 | 42,000 | 2,070 |
| 2009-07-07 | 209 | 212 | 206 | 210 | 48,000 | 2,100 |
| 2009-07-06 | 213 | 214 | 212 | 212 | 40,000 | 2,120 |
| 2009-07-03 | 207 | 214 | 206 | 212 | 95,000 | 2,120 |
| 2009-07-02 | 209 | 210 | 205 | 209 | 74,000 | 2,090 |
| 2009-07-01 | 204 | 207 | 204 | 207 | 31,000 | 2,070 |
| 2009-06-30 | 203 | 205 | 203 | 205 | 37,000 | 2,050 |
| 2009-06-29 | 205 | 205 | 202 | 202 | 21,000 | 2,020 |
| 2009-06-26 | 204 | 204 | 201 | 203 | 19,000 | 2,030 |
| 2009-06-25 | 202 | 202 | 200 | 202 | 24,000 | 2,020 |
| 2009-06-24 | 203 | 203 | 197 | 199 | 19,000 | 1,990 |
| 2009-06-23 | 198 | 201 | 192 | 198 | 41,000 | 1,980 |
| 2009-06-22 | 202 | 202 | 195 | 200 | 28,000 | 2,000 |
| 2009-06-19 | 203 | 206 | 194 | 198 | 48,000 | 1,980 |
| 2009-06-18 | 203 | 207 | 201 | 201 | 24,000 | 2,010 |
| 2009-06-17 | 198 | 206 | 198 | 202 | 25,000 | 2,020 |
| 2009-06-16 | 206 | 207 | 200 | 204 | 38,000 | 2,040 |
| 2009-06-15 | 210 | 210 | 208 | 209 | 11,000 | 2,090 |
| 2009-06-12 | 210 | 211 | 209 | 209 | 42,000 | 2,090 |
| 2009-06-11 | 207 | 209 | 204 | 209 | 41,000 | 2,090 |
| 2009-06-10 | 205 | 209 | 203 | 208 | 50,000 | 2,080 |
| 2009-06-09 | 210 | 210 | 205 | 205 | 100,000 | 2,050 |
| 2009-06-08 | 195 | 218 | 191 | 208 | 421,000 | 2,080 |
| 2009-06-05 | 185 | 192 | 185 | 192 | 26,000 | 1,920 |
| 2009-06-04 | 185 | 188 | 184 | 184 | 35,000 | 1,840 |
| 2009-06-03 | 186 | 189 | 186 | 187 | 27,000 | 1,870 |
| 2009-06-02 | 190 | 192 | 185 | 188 | 46,000 | 1,880 |
| 2009-06-01 | 195 | 195 | 192 | 192 | 35,000 | 1,920 |
| 2009-05-29 | 191 | 193 | 189 | 193 | 38,000 | 1,930 |
| 2009-05-28 | 183 | 193 | 183 | 191 | 28,000 | 1,910 |
| 2009-05-27 | 185 | 186 | 182 | 185 | 33,000 | 1,850 |
| 2009-05-26 | 189 | 189 | 187 | 188 | 17,000 | 1,880 |
| 2009-05-25 | 182 | 191 | 182 | 188 | 20,000 | 1,880 |
| 2009-05-22 | 180 | 188 | 180 | 187 | 15,000 | 1,870 |
| 2009-05-21 | 184 | 185 | 181 | 185 | 7,000 | 1,850 |
| 2009-05-20 | 185 | 188 | 180 | 186 | 26,000 | 1,860 |
| 2009-05-19 | 182 | 186 | 182 | 185 | 17,000 | 1,850 |
| 2009-05-18 | 185 | 185 | 180 | 180 | 14,000 | 1,800 |
| 2009-05-15 | 175 | 186 | 175 | 186 | 38,000 | 1,860 |
| 2009-05-14 | 184 | 185 | 179 | 179 | 50,000 | 1,790 |
| 2009-05-13 | 189 | 190 | 183 | 184 | 174,000 | 1,840 |
| 2009-05-12 | 167 | 172 | 167 | 172 | 31,000 | 1,720 |
| 2009-05-11 | 168 | 171 | 168 | 171 | 26,000 | 1,710 |
| 2009-05-08 | 168 | 170 | 164 | 170 | 20,000 | 1,700 |
| 2009-05-07 | 166 | 170 | 164 | 168 | 46,000 | 1,680 |
| 2009-05-01 | 169 | 169 | 164 | 164 | 39,000 | 1,640 |
| 2009-04-30 | 167 | 169 | 165 | 168 | 41,000 | 1,680 |
| 2009-04-28 | 168 | 169 | 166 | 166 | 29,000 | 1,660 |
| 2009-04-27 | 172 | 172 | 166 | 166 | 32,000 | 1,660 |
| 2009-04-24 | 172 | 173 | 167 | 173 | 110,000 | 1,730 |
| 2009-04-23 | 151 | 174 | 147 | 171 | 215,000 | 1,710 |
| 2009-04-22 | 154 | 155 | 151 | 151 | 11,000 | 1,510 |
| 2009-04-21 | 152 | 154 | 152 | 154 | 20,000 | 1,540 |
| 2009-04-20 | 158 | 160 | 157 | 160 | 10,000 | 1,600 |
| 2009-04-17 | 158 | 160 | 156 | 159 | 26,000 | 1,590 |
| 2009-04-16 | 154 | 156 | 154 | 154 | 16,000 | 1,540 |
| 2009-04-15 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2009-04-14 | 150 | 153 | 150 | 153 | 14,000 | 1,530 |
| 2009-04-13 | 154 | 154 | 154 | 154 | 8,000 | 1,540 |
| 2009-04-10 | 157 | 157 | 149 | 150 | 26,000 | 1,500 |
| 2009-04-09 | 156 | 157 | 156 | 156 | 18,000 | 1,560 |
| 2009-04-08 | 157 | 160 | 156 | 156 | 11,000 | 1,560 |
| 2009-04-07 | 160 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2009-04-06 | 165 | 165 | 163 | 163 | 21,000 | 1,630 |
| 2009-04-03 | 165 | 166 | 164 | 166 | 20,000 | 1,660 |
| 2009-04-02 | 168 | 168 | 164 | 166 | 21,000 | 1,660 |
| 2009-04-01 | 168 | 168 | 165 | 165 | 33,000 | 1,650 |
| 2009-03-31 | 167 | 168 | 165 | 168 | 33,000 | 1,680 |
| 2009-03-30 | 162 | 168 | 162 | 167 | 21,000 | 1,670 |
| 2009-03-27 | 163 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2009-03-26 | 158 | 162 | 158 | 162 | 22,000 | 1,620 |
| 2009-03-25 | 158 | 160 | 154 | 160 | 29,000 | 1,600 |
| 2009-03-24 | 160 | 160 | 155 | 157 | 36,000 | 1,570 |
| 2009-03-23 | 148 | 151 | 144 | 151 | 14,000 | 1,510 |
| 2009-03-19 | 150 | 150 | 145 | 149 | 12,000 | 1,490 |
| 2009-03-18 | 145 | 146 | 145 | 145 | 15,000 | 1,450 |
| 2009-03-17 | 146 | 146 | 143 | 145 | 14,000 | 1,450 |
| 2009-03-16 | 149 | 149 | 146 | 146 | 11,000 | 1,460 |
| 2009-03-13 | 149 | 149 | 144 | 147 | 72,000 | 1,470 |
| 2009-03-12 | 140 | 144 | 138 | 144 | 21,000 | 1,440 |
| 2009-03-11 | 146 | 146 | 143 | 144 | 13,000 | 1,440 |
| 2009-03-10 | 138 | 139 | 136 | 139 | 17,000 | 1,390 |
| 2009-03-09 | 145 | 145 | 143 | 143 | 6,000 | 1,430 |
| 2009-03-06 | 147 | 147 | 143 | 143 | 27,000 | 1,430 |
| 2009-03-05 | 149 | 150 | 146 | 148 | 31,000 | 1,480 |
| 2009-03-04 | 146 | 148 | 144 | 146 | 10,000 | 1,460 |
| 2009-03-03 | 146 | 148 | 144 | 144 | 16,000 | 1,440 |
| 2009-03-02 | 145 | 147 | 140 | 147 | 29,000 | 1,470 |
| 2009-02-27 | 138 | 145 | 138 | 145 | 24,000 | 1,450 |
| 2009-02-26 | 136 | 136 | 135 | 136 | 9,000 | 1,360 |
| 2009-02-25 | 135 | 136 | 133 | 135 | 32,000 | 1,350 |
| 2009-02-24 | 130 | 134 | 130 | 134 | 14,000 | 1,340 |
| 2009-02-23 | 134 | 134 | 126 | 131 | 21,000 | 1,310 |
| 2009-02-20 | 144 | 145 | 133 | 137 | 27,000 | 1,370 |
| 2009-02-19 | 144 | 144 | 140 | 140 | 24,000 | 1,400 |
| 2009-02-18 | 148 | 148 | 143 | 144 | 13,000 | 1,440 |
| 2009-02-17 | 150 | 150 | 145 | 146 | 10,000 | 1,460 |
| 2009-02-16 | 148 | 151 | 147 | 150 | 29,000 | 1,500 |
| 2009-02-13 | 143 | 147 | 142 | 147 | 36,000 | 1,470 |
| 2009-02-12 | 143 | 143 | 139 | 141 | 24,000 | 1,410 |
| 2009-02-10 | 141 | 142 | 139 | 142 | 24,000 | 1,420 |
| 2009-02-09 | 145 | 146 | 136 | 138 | 60,000 | 1,380 |
| 2009-02-06 | 145 | 145 | 139 | 139 | 28,000 | 1,390 |
| 2009-02-05 | 144 | 144 | 140 | 142 | 42,000 | 1,420 |
| 2009-02-04 | 147 | 147 | 140 | 146 | 113,000 | 1,460 |
| 2009-02-03 | 146 | 151 | 144 | 144 | 49,000 | 1,440 |
| 2009-02-02 | 155 | 155 | 145 | 148 | 115,000 | 1,480 |
| 2009-01-30 | 159 | 159 | 150 | 154 | 149,000 | 1,540 |
| 2009-01-29 | 163 | 166 | 159 | 161 | 93,000 | 1,610 |
| 2009-01-28 | 152 | 169 | 152 | 162 | 327,000 | 1,620 |
| 2009-01-27 | 153 | 159 | 153 | 156 | 144,000 | 1,560 |
| 2009-01-26 | 156 | 158 | 149 | 154 | 309,000 | 1,540 |
| 2009-01-23 | 187 | 194 | 157 | 161 | 816,000 | 1,610 |
| 2009-01-22 | 191 | 191 | 186 | 188 | 72,000 | 1,880 |
| 2009-01-21 | 185 | 194 | 185 | 188 | 100,000 | 1,880 |
| 2009-01-20 | 190 | 192 | 188 | 189 | 109,000 | 1,890 |
| 2009-01-19 | 199 | 199 | 190 | 194 | 142,000 | 1,940 |
| 2009-01-16 | 198 | 198 | 193 | 195 | 390,000 | 1,950 |
| 2009-01-15 | 184 | 194 | 184 | 190 | 303,000 | 1,900 |
| 2009-01-14 | 187 | 189 | 184 | 189 | 266,000 | 1,890 |
| 2009-01-13 | 187 | 192 | 184 | 186 | 719,000 | 1,860 |
| 2009-01-09 | 192 | 202 | 185 | 192 | 4,636,000 | 1,920 |
| 2009-01-08 | 153 | 198 | 152 | 192 | 2,914,000 | 1,920 |
| 2009-01-07 | 162 | 163 | 153 | 153 | 104,000 | 1,530 |
| 2009-01-06 | 164 | 164 | 150 | 157 | 130,000 | 1,570 |
| 2009-01-05 | 174 | 179 | 160 | 164 | 129,000 | 1,640 |
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