5204 石塚硝子(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	138	142	138	142	12,000	1,420
2011-12-29	137	138	137	137	6,000	1,370
2011-12-28	138	138	137	137	5,000	1,370
2011-12-27	136	138	136	138	12,000	1,380
2011-12-26	139	139	137	137	3,000	1,370
2011-12-22	138	139	138	139	7,000	1,390
2011-12-21	136	137	136	136	25,000	1,360
2011-12-20	137	138	136	136	15,000	1,360
2011-12-19	141	141	137	137	16,000	1,370
2011-12-16	143	144	141	141	15,000	1,410
2011-12-15	141	142	140	140	12,000	1,400
2011-12-14	143	145	143	144	4,000	1,440
2011-12-13	145	147	144	145	14,000	1,450
2011-12-12	146	147	146	147	17,000	1,470
2011-12-09	146	146	146	146	28,000	1,460
2011-12-08	146	146	146	146	1,000	1,460
2011-12-07	145	146	145	146	3,000	1,460
2011-12-06	147	148	146	146	10,000	1,460
2011-12-05	149	149	145	146	8,000	1,460
2011-12-02	145	146	145	146	3,000	1,460
2011-12-01	148	148	143	148	26,000	1,480
2011-11-30	141	146	141	145	18,000	1,450
2011-11-29	138	140	138	140	13,000	1,400
2011-11-28	135	138	135	138	11,000	1,380
2011-11-25	133	138	133	135	6,000	1,350
2011-11-24	136	136	135	135	11,000	1,350
2011-11-22	135	136	135	136	6,000	1,360
2011-11-21	136	136	135	135	7,000	1,350
2011-11-18	137	138	135	135	12,000	1,350
2011-11-17	136	138	136	136	3,000	1,360
2011-11-16	136	136	135	136	18,000	1,360
2011-11-15	137	138	137	138	9,000	1,380
2011-11-14	139	139	138	138	9,000	1,380
2011-11-11	141	142	141	141	8,000	1,410
2011-11-10	145	145	140	141	25,000	1,410
2011-11-09	148	148	145	146	8,000	1,460
2011-11-08	147	148	146	146	6,000	1,460
2011-11-07	151	151	146	150	8,000	1,500
2011-11-04	148	152	148	152	7,000	1,520
2011-11-02	149	150	149	150	8,000	1,500
2011-11-01	155	155	151	154	24,000	1,540
2011-10-31	152	155	150	155	21,000	1,550
2011-10-28	153	153	150	151	10,000	1,510
2011-10-27	150	151	148	151	6,000	1,510
2011-10-26	149	149	145	148	11,000	1,480
2011-10-25	152	152	146	148	6,000	1,480
2011-10-24	147	152	147	152	12,000	1,520
2011-10-21	145	147	142	146	50,000	1,460
2011-10-20	156	156	150	150	12,000	1,500
2011-10-19	158	161	156	156	35,000	1,560
2011-10-18	156	158	156	158	7,000	1,580
2011-10-17	159	159	155	155	6,000	1,550
2011-10-14	157	158	155	155	13,000	1,550
2011-10-13	161	161	158	161	16,000	1,610
2011-10-12	156	160	155	158	12,000	1,580
2011-10-11	158	160	155	160	25,000	1,600
2011-10-07	158	158	158	158	5,000	1,580
2011-10-06	156	158	156	158	3,000	1,580
2011-10-05	152	152	151	151	15,000	1,510
2011-10-04	159	159	153	154	17,000	1,540
2011-10-03	161	162	158	159	29,000	1,590
2011-09-30	169	169	162	164	53,000	1,640
2011-09-29	164	170	163	166	129,000	1,660
2011-09-28	160	163	158	163	31,000	1,630
2011-09-27	157	160	152	160	20,000	1,600
2011-09-26	156	156	150	154	24,000	1,540
2011-09-22	156	156	152	152	4,000	1,520
2011-09-21	160	160	157	157	5,000	1,570
2011-09-20	159	159	159	159	1,000	1,590
2011-09-16	160	160	159	160	12,000	1,600
2011-09-15	159	160	154	160	13,000	1,600
2011-09-14	158	158	153	157	25,000	1,570
2011-09-13	156	161	156	158	11,000	1,580
2011-09-12	158	158	155	158	5,000	1,580
2011-09-09	157	160	153	160	37,000	1,600
2011-09-08	159	160	157	157	11,000	1,570
2011-09-07	163	163	156	157	12,000	1,570
2011-09-06	160	161	159	159	14,000	1,590
2011-09-05	155	160	155	160	4,000	1,600
2011-09-02	165	165	160	160	5,000	1,600
2011-09-01	165	165	164	165	26,000	1,650
2011-08-31	164	165	163	165	36,000	1,650
2011-08-30	164	164	163	164	25,000	1,640
2011-08-29	162	163	162	163	39,000	1,630
2011-08-26	158	159	158	159	22,000	1,590
2011-08-25	154	156	154	155	13,000	1,550
2011-08-24	160	160	153	153	32,000	1,530
2011-08-23	157	158	157	158	14,000	1,580
2011-08-22	157	158	153	154	27,000	1,540
2011-08-19	154	158	154	158	12,000	1,580
2011-08-18	159	160	155	157	17,000	1,570
2011-08-17	157	159	157	159	10,000	1,590
2011-08-16	159	159	156	159	18,000	1,590
2011-08-15	157	160	157	160	55,000	1,600
2011-08-12	156	157	154	157	21,000	1,570
2011-08-11	148	153	148	153	32,000	1,530
2011-08-10	153	154	150	154	27,000	1,540
2011-08-09	144	149	144	149	43,000	1,490
2011-08-08	149	154	149	151	14,000	1,510
2011-08-05	152	152	148	152	31,000	1,520
2011-08-04	154	155	154	155	11,000	1,550
2011-08-03	159	159	155	155	21,000	1,550
2011-08-02	161	161	160	160	8,000	1,600
2011-08-01	160	161	159	161	30,000	1,610
2011-07-29	159	160	158	160	32,000	1,600
2011-07-28	157	159	156	159	20,000	1,590
2011-07-27	159	159	157	157	22,000	1,570
2011-07-26	157	159	157	159	14,000	1,590
2011-07-25	159	159	156	157	11,000	1,570
2011-07-22	159	160	157	160	39,000	1,600
2011-07-21	161	161	159	159	54,000	1,590
2011-07-20	155	166	153	162	257,000	1,620
2011-07-19	153	154	152	153	44,000	1,530
2011-07-15	150	154	150	153	12,000	1,530
2011-07-14	156	156	151	152	18,000	1,520
2011-07-13	152	156	150	156	61,000	1,560
2011-07-12	150	152	149	151	13,000	1,510
2011-07-11	148	151	147	151	21,000	1,510
2011-07-08	148	148	147	148	22,000	1,480
2011-07-07	152	152	145	147	62,000	1,470
2011-07-06	148	151	148	151	20,000	1,510
2011-07-05	151	151	150	150	17,000	1,500
2011-07-04	154	154	150	151	35,000	1,510
2011-07-01	152	154	151	154	50,000	1,540
2011-06-30	149	151	148	151	25,000	1,510
2011-06-29	147	148	146	147	15,000	1,470
2011-06-28	145	146	143	146	8,000	1,460
2011-06-27	145	145	142	142	12,000	1,420
2011-06-24	146	146	144	146	11,000	1,460
2011-06-23	145	146	143	146	10,000	1,460
2011-06-22	143	145	143	145	30,000	1,450
2011-06-21	139	142	138	142	14,000	1,420
2011-06-20	136	140	135	138	13,000	1,380
2011-06-17	135	136	135	135	10,000	1,350
2011-06-16	138	139	135	135	25,000	1,350
2011-06-15	135	139	134	139	33,000	1,390
2011-06-14	135	135	130	135	34,000	1,350
2011-06-10	134	135	133	135	65,000	1,350
2011-06-09	130	131	130	131	9,000	1,310
2011-06-07	128	133	128	133	12,000	1,330
2011-06-06	132	132	129	130	42,000	1,300
2011-06-03	134	135	128	130	48,000	1,300
2011-06-02	138	138	131	134	70,000	1,340
2011-06-01	140	140	138	138	36,000	1,380
2011-05-31	138	139	138	139	47,000	1,390
2011-05-30	139	139	136	137	33,000	1,370
2011-05-27	140	141	138	139	26,000	1,390
2011-05-26	136	138	136	138	22,000	1,380
2011-05-25	136	137	136	136	15,000	1,360
2011-05-24	135	137	135	136	41,000	1,360
2011-05-23	143	143	138	139	35,000	1,390
2011-05-20	143	144	142	142	21,000	1,420
2011-05-19	144	145	142	142	46,000	1,420
2011-05-18	144	145	141	143	44,000	1,430
2011-05-17	149	149	142	142	113,000	1,420
2011-05-16	151	151	147	148	69,000	1,480
2011-05-13	154	154	151	153	54,000	1,530
2011-05-12	152	154	152	153	40,000	1,530
2011-05-11	154	155	153	153	33,000	1,530
2011-05-10	154	155	152	154	43,000	1,540
2011-05-09	157	157	153	153	30,000	1,530
2011-05-06	156	156	152	155	77,000	1,550
2011-05-02	156	159	152	156	126,000	1,560
2011-04-28	153	154	151	153	102,000	1,530
2011-04-27	152	153	151	152	43,000	1,520
2011-04-26	156	156	151	153	132,000	1,530
2011-04-25	158	160	153	155	446,000	1,550
2011-04-22	164	166	157	158	1,158,000	1,580
2011-04-21	150	183	142	164	4,000,000	1,640
2011-04-20	150	150	148	149	21,000	1,490
2011-04-19	148	148	145	146	24,000	1,460
2011-04-18	153	153	149	150	9,000	1,500
2011-04-15	153	154	150	152	45,000	1,520
2011-04-14	152	153	152	152	7,000	1,520
2011-04-13	148	153	148	152	13,000	1,520
2011-04-12	151	154	151	151	9,000	1,510
2011-04-11	152	154	152	153	13,000	1,530
2011-04-08	148	154	147	153	59,000	1,530
2011-04-07	143	151	143	151	22,000	1,510
2011-04-06	150	151	142	143	61,000	1,430
2011-04-05	166	166	150	153	95,000	1,530
2011-04-04	168	168	166	166	17,000	1,660
2011-04-01	168	169	167	167	32,000	1,670
2011-03-31	169	169	165	169	32,000	1,690
2011-03-30	169	169	166	168	34,000	1,680
2011-03-29	170	170	165	166	56,000	1,660
2011-03-28	163	170	163	170	72,000	1,700
2011-03-25	168	175	162	162	208,000	1,620
2011-03-24	154	161	154	159	93,000	1,590
2011-03-23	150	152	150	151	28,000	1,510
2011-03-22	148	152	145	152	40,000	1,520
2011-03-18	131	140	131	140	67,000	1,400
2011-03-17	111	127	111	127	65,000	1,270
2011-03-16	124	126	116	126	162,000	1,260
2011-03-15	144	145	99	123	170,000	1,230
2011-03-14	150	153	145	146	168,000	1,460
2011-03-11	157	162	157	158	113,000	1,580
2011-03-10	165	167	162	162	36,000	1,620
2011-03-09	166	167	165	165	35,000	1,650
2011-03-08	165	169	165	166	37,000	1,660
2011-03-07	166	166	165	165	30,000	1,650
2011-03-04	166	167	166	167	48,000	1,670
2011-03-03	163	166	163	165	21,000	1,650
2011-03-02	165	165	163	163	34,000	1,630
2011-03-01	166	167	165	165	49,000	1,650
2011-02-28	167	167	163	164	45,000	1,640
2011-02-25	166	166	161	164	68,000	1,640
2011-02-24	165	170	165	168	42,000	1,680
2011-02-23	169	173	168	168	33,000	1,680
2011-02-22	175	175	171	171	29,000	1,710
2011-02-21	176	176	174	174	13,000	1,740
2011-02-18	176	177	176	176	12,000	1,760
2011-02-17	177	177	175	175	16,000	1,750
2011-02-16	173	177	173	177	17,000	1,770
2011-02-15	175	178	175	177	21,000	1,770
2011-02-14	180	180	168	178	33,000	1,780
2011-02-10	180	180	178	178	16,000	1,780
2011-02-09	181	181	179	180	13,000	1,800
2011-02-08	181	181	178	178	28,000	1,780
2011-02-07	177	180	177	180	16,000	1,800
2011-02-04	177	177	174	176	13,000	1,760
2011-02-03	179	179	174	175	14,000	1,750
2011-02-02	177	180	177	180	31,000	1,800
2011-02-01	176	176	171	176	27,000	1,760
2011-01-31	169	173	169	173	23,000	1,730
2011-01-28	177	177	173	173	19,000	1,730
2011-01-27	177	177	172	177	34,000	1,770
2011-01-26	171	177	171	176	11,000	1,760
2011-01-25	172	176	172	174	15,000	1,740
2011-01-24	172	172	170	170	7,000	1,700
2011-01-21	176	180	172	172	26,000	1,720
2011-01-20	178	180	176	180	36,000	1,800
2011-01-19	182	182	178	180	18,000	1,800
2011-01-18	180	181	179	181	18,000	1,810
2011-01-17	182	182	181	181	19,000	1,810
2011-01-14	180	182	178	181	77,000	1,810
2011-01-13	170	187	170	178	251,000	1,780
2011-01-12	172	172	168	168	36,000	1,680
2011-01-11	168	171	167	170	48,000	1,700
2011-01-07	168	168	167	168	9,000	1,680
2011-01-06	171	171	167	168	21,000	1,680
2011-01-05	165	167	165	167	8,000	1,670
2011-01-04	167	167	165	165	37,000	1,650

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