5204 石塚硝子(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3016616716416713,0001,670
2010-12-2916316616316612,0001,660
2010-12-281621631621626,0001,620
2010-12-2716316416216225,0001,620
2010-12-2416516716216299,0001,620
2010-12-2216716716616718,0001,670
2010-12-2116916916716919,0001,690
2010-12-2017117116917020,0001,700
2010-12-1717417617117138,0001,710
2010-12-1617017316817332,0001,730
2010-12-1516416916316826,0001,680
2010-12-1416716816116425,0001,640
2010-12-1316316315816214,0001,620
2010-12-1016116115815854,0001,580
2010-12-0916016216016211,0001,620
2010-12-0816116315916026,0001,600
2010-12-0716216316016121,0001,610
2010-12-0616316516216221,0001,620
2010-12-031621621601618,0001,610
2010-12-021631631601625,0001,620
2010-12-0116216216016127,0001,610
2010-11-3016116216016119,0001,610
2010-11-291571611571608,0001,600
2010-11-261601601571577,0001,570
2010-11-2515616015515823,0001,580
2010-11-2415615915615817,0001,580
2010-11-2215315615315615,0001,560
2010-11-1915915915215218,0001,520
2010-11-1815315715315725,0001,570
2010-11-1715415515415415,0001,540
2010-11-1615715715215317,0001,530
2010-11-151521541521549,0001,540
2010-11-121531531521527,0001,520
2010-11-1115015315015227,0001,520
2010-11-1014315014315023,0001,500
2010-11-0914815014614621,0001,460
2010-11-0814714914314921,0001,490
2010-11-0513814613814426,0001,440
2010-11-0413313813313823,0001,380
2010-11-0213313413213210,0001,320
2010-11-0113513613313337,0001,330
2010-10-2913713713313451,0001,340
2010-10-2814014113713749,0001,370
2010-10-2714214413913929,0001,390
2010-10-2614414714214316,0001,430
2010-10-2514414714414411,0001,440
2010-10-2214214714214614,0001,460
2010-10-2114714914214241,0001,420
2010-10-2015015114714830,0001,480
2010-10-1915115215115110,0001,510
2010-10-1815215815215318,0001,530
2010-10-1515115215115110,0001,510
2010-10-1415215615115133,0001,510
2010-10-1315815815115138,0001,510
2010-10-1216416415715820,0001,580
2010-10-0816316416116111,0001,610
2010-10-0716516516116318,0001,630
2010-10-0616116415816415,0001,640
2010-10-0516316615816518,0001,650
2010-10-041631631621626,0001,620
2010-10-0116916916316353,0001,630
2010-09-30171171170171101,0001,710
2010-09-2916916916816816,0001,680
2010-09-2816616816416612,0001,660
2010-09-2716516516316518,0001,650
2010-09-2416916916416410,0001,640
2010-09-2217217216916914,0001,690
2010-09-2117017317017212,0001,720
2010-09-171721721681689,0001,680
2010-09-161731731731733,0001,730
2010-09-1516517516517220,0001,720
2010-09-141691701691698,0001,690
2010-09-131721721691707,0001,700
2010-09-1017317316717041,0001,700
2010-09-0916117116117010,0001,700
2010-09-0816316416216335,0001,630
2010-09-071721721681684,0001,680
2010-09-061711721711716,0001,710
2010-09-031691691681697,0001,690
2010-09-0216916916416513,0001,650
2010-09-0116616716216535,0001,650
2010-08-3116816816516531,0001,650
2010-08-3016617116516925,0001,690
2010-08-2715816315816315,0001,630
2010-08-2615615715515711,0001,570
2010-08-2515816315615615,0001,560
2010-08-2416016015815918,0001,590
2010-08-231641641611614,0001,610
2010-08-2016316316016013,0001,600
2010-08-191641641621637,0001,630
2010-08-181661661631647,0001,640
2010-08-1716416416016118,0001,610
2010-08-161641641631637,0001,630
2010-08-131671671641646,0001,640
2010-08-1216616616316416,0001,640
2010-08-1116717116616721,0001,670
2010-08-1017017117017013,0001,700
2010-08-091691701681708,0001,700
2010-08-0616816916716918,0001,690
2010-08-0516616816616810,0001,680
2010-08-0417117116616636,0001,660
2010-08-0317017417017421,0001,740
2010-08-0217317317017026,0001,700
2010-07-3017417417117123,0001,710
2010-07-2917317317017115,0001,710
2010-07-2817217317217320,0001,730
2010-07-2716917016917016,0001,700
2010-07-2617117217017019,0001,700
2010-07-2317517616916965,0001,690
2010-07-22181181173174105,0001,740
2010-07-2117418617418190,0001,810
2010-07-2017217617217615,0001,760
2010-07-1617417417217214,0001,720
2010-07-1517917917517524,0001,750
2010-07-1417817917817910,0001,790
2010-07-1317818017717712,0001,770
2010-07-1218118117817811,0001,780
2010-07-0918018017817911,0001,790
2010-07-0818118118018011,0001,800
2010-07-0717917917717912,0001,790
2010-07-061771781761787,0001,780
2010-07-0517718017717921,0001,790
2010-07-0217617917617718,0001,770
2010-07-0118018017617926,0001,790
2010-06-3017918117718129,0001,810
2010-06-2918418418118217,0001,820
2010-06-2818118118018014,0001,800
2010-06-2518218518018115,0001,810
2010-06-2418218618218514,0001,850
2010-06-231841851841848,0001,840
2010-06-2218918918718725,0001,870
2010-06-211851891851898,0001,890
2010-06-1818218618218614,0001,860
2010-06-1718518618418415,0001,840
2010-06-1618618618518510,0001,850
2010-06-1518318318218211,0001,820
2010-06-1418318518318318,0001,830
2010-06-1118518518318339,0001,830
2010-06-1018018218018123,0001,810
2010-06-091861861811817,0001,810
2010-06-0818218318118322,0001,830
2010-06-0718518518218429,0001,840
2010-06-0419119118818928,0001,890
2010-06-03190195188189177,0001,890
2010-06-0219119118918939,0001,890
2010-06-01186191184191109,0001,910
2010-05-3118518718218768,0001,870
2010-05-2818818818518534,0001,850
2010-05-2718118518118434,0001,840
2010-05-2618718718318326,0001,830
2010-05-2518619018618740,0001,870
2010-05-2419719718718763,0001,870
2010-05-2119120218919838,0001,980
2010-05-2020020119519625,0001,960
2010-05-1919620419620426,0002,040
2010-05-1820520520020348,0002,030
2010-05-1720720920520520,0002,050
2010-05-1421421420821117,0002,110
2010-05-1321121420721435,0002,140
2010-05-1220821120521038,0002,100
2010-05-1120921020721032,0002,100
2010-05-1020220920220826,0002,080
2010-05-0721421420320726,0002,070
2010-05-0622122121321666,0002,160
2010-04-3022122322022364,0002,230
2010-04-2821621921621843,0002,180
2010-04-2722222222022133,0002,210
2010-04-2622022222022249,0002,220
2010-04-23221222215221167,0002,210
2010-04-22224234220221501,0002,210
2010-04-2121822221622286,0002,220
2010-04-2021121520821533,0002,150
2010-04-1921321321021141,0002,110
2010-04-1621522021421528,0002,150
2010-04-1521421521321419,0002,140
2010-04-1421421421321422,0002,140
2010-04-1321521521121317,0002,130
2010-04-1221321421221316,0002,130
2010-04-0920721520721317,0002,130
2010-04-0821121120821016,0002,100
2010-04-0721321321021325,0002,130
2010-04-0621321420921035,0002,100
2010-04-0520721520621337,0002,130
2010-04-0220921020620641,0002,060
2010-04-0120820920420556,0002,050
2010-03-3120320720220754,0002,070
2010-03-3020020319720326,0002,030
2010-03-2919620019519925,0001,990
2010-03-2619319619319639,0001,960
2010-03-2519519619319519,0001,950
2010-03-2419419619419528,0001,950
2010-03-2319019519019457,0001,940
2010-03-1919219218819046,0001,900
2010-03-1819219218918929,0001,890
2010-03-1718919018819025,0001,900
2010-03-1618818918818933,0001,890
2010-03-1518818918718817,0001,880
2010-03-1218818818618744,0001,870
2010-03-111881881871889,0001,880
2010-03-1018818918618618,0001,860
2010-03-091881921881889,0001,880
2010-03-0818719218518641,0001,860
2010-03-0518718918718724,0001,870
2010-03-041891891871877,0001,870
2010-03-0318818818718717,0001,870
2010-03-0218518718518722,0001,870
2010-03-0118318618318641,0001,860
2010-02-2618518518318526,0001,850
2010-02-2518518518218422,0001,840
2010-02-2418318418318315,0001,830
2010-02-231851851831836,0001,830
2010-02-2218118518118417,0001,840
2010-02-1918418418118118,0001,810
2010-02-1818718718118423,0001,840
2010-02-1718318518218429,0001,840
2010-02-1618218318018313,0001,830
2010-02-151851851821828,0001,820
2010-02-1218018218018221,0001,820
2010-02-1018418618318428,0001,840
2010-02-0918718718118550,0001,850
2010-02-0819219218818823,0001,880
2010-02-0519119319119319,0001,930
2010-02-0419219819219716,0001,970
2010-02-0319219519219425,0001,940
2010-02-0219319519219219,0001,920
2010-02-0119319319119265,0001,920
2010-01-2919419719319358,0001,930
2010-01-2819720219419492,0001,940
2010-01-2718919418919449,0001,940
2010-01-2619219619119227,0001,920
2010-01-2519119319119235,0001,920
2010-01-2219519519219430,0001,940
2010-01-2119519819519518,0001,950
2010-01-201951961951959,0001,950
2010-01-191971971951959,0001,950
2010-01-1819619619519615,0001,960
2010-01-1519619819419637,0001,960
2010-01-1419619619419532,0001,950
2010-01-1319519519419415,0001,940
2010-01-1219619619219518,0001,950
2010-01-0819519919419720,0001,970
2010-01-0719519719519712,0001,970
2010-01-0619919919519539,0001,950
2010-01-0519619819519726,0001,970
2010-01-0420120119419492,0001,940

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