5204 石塚硝子(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	141	141	140	140	43,000	1,400
2012-12-27	141	142	139	139	40,000	1,390
2012-12-26	140	141	139	140	20,000	1,400
2012-12-25	138	139	137	139	19,000	1,390
2012-12-21	140	140	138	138	19,000	1,380
2012-12-20	138	139	138	139	7,000	1,390
2012-12-19	141	141	138	140	22,000	1,400
2012-12-18	141	141	139	139	16,000	1,390
2012-12-17	140	141	139	140	10,000	1,400
2012-12-14	140	140	138	139	40,000	1,390
2012-12-13	138	139	137	139	19,000	1,390
2012-12-12	140	140	136	138	10,000	1,380
2012-12-11	139	140	137	140	6,000	1,400
2012-12-10	140	140	138	139	10,000	1,390
2012-12-07	140	140	140	140	7,000	1,400
2012-12-06	139	139	138	139	9,000	1,390
2012-12-05	137	139	137	139	14,000	1,390
2012-12-04	137	137	137	137	5,000	1,370
2012-12-03	138	138	136	137	34,000	1,370
2012-11-30	140	141	140	141	23,000	1,410
2012-11-29	140	140	139	139	10,000	1,390
2012-11-28	140	140	137	140	17,000	1,400
2012-11-27	137	139	137	139	15,000	1,390
2012-11-26	136	138	136	137	15,000	1,370
2012-11-22	134	136	134	135	10,000	1,350
2012-11-21	135	136	134	136	18,000	1,360
2012-11-20	135	135	134	135	8,000	1,350
2012-11-19	132	136	132	133	9,000	1,330
2012-11-16	128	132	128	132	11,000	1,320
2012-11-15	126	129	126	128	13,000	1,280
2012-11-14	126	128	126	127	4,000	1,270
2012-11-13	129	129	126	127	12,000	1,270
2012-11-12	129	129	126	129	17,000	1,290
2012-11-09	129	129	129	129	3,000	1,290
2012-11-08	131	133	131	132	7,000	1,320
2012-11-07	132	133	132	133	4,000	1,330
2012-11-06	131	131	130	130	5,000	1,300
2012-11-05	134	134	132	132	3,000	1,320
2012-11-02	132	134	132	134	8,000	1,340
2012-11-01	134	134	132	132	29,000	1,320
2012-10-31	131	133	130	133	18,000	1,330
2012-10-30	133	133	128	129	33,000	1,290
2012-10-29	133	134	132	133	5,000	1,330
2012-10-26	131	131	130	130	3,000	1,300
2012-10-25	130	132	130	132	2,000	1,320
2012-10-24	129	132	129	132	6,000	1,320
2012-10-23	135	135	126	129	24,000	1,290
2012-10-22	133	134	132	134	4,000	1,340
2012-10-19	135	135	135	135	9,000	1,350
2012-10-18	135	135	134	135	13,000	1,350
2012-10-17	132	135	132	135	13,000	1,350
2012-10-16	129	131	129	131	5,000	1,310
2012-10-15	128	128	128	128	4,000	1,280
2012-10-12	126	130	126	128	17,000	1,280
2012-10-11	128	129	125	125	6,000	1,250
2012-10-10	131	131	127	129	14,000	1,290
2012-10-09	131	131	131	131	5,000	1,310
2012-10-05	134	134	133	133	9,000	1,330
2012-10-04	136	136	134	134	6,000	1,340
2012-10-03	137	138	136	136	21,000	1,360
2012-10-02	138	144	137	137	14,000	1,370
2012-10-01	141	141	136	138	34,000	1,380
2012-09-28	140	140	138	138	14,000	1,380
2012-09-27	135	140	135	140	26,000	1,400
2012-09-26	136	141	136	141	17,000	1,410
2012-09-25	135	136	134	136	8,000	1,360
2012-09-24	132	134	132	134	13,000	1,340
2012-09-21	132	135	131	135	10,000	1,350
2012-09-20	132	134	132	134	7,000	1,340
2012-09-19	134	134	131	134	19,000	1,340
2012-09-18	132	134	132	134	13,000	1,340
2012-09-14	134	136	133	136	28,000	1,360
2012-09-13	133	134	130	134	11,000	1,340
2012-09-12	130	133	130	133	4,000	1,330
2012-09-11	131	131	127	131	9,000	1,310
2012-09-10	128	132	128	132	7,000	1,320
2012-09-07	132	133	128	128	13,000	1,280
2012-09-06	130	131	125	130	21,000	1,300
2012-09-05	133	133	130	131	10,000	1,310
2012-09-04	136	136	134	135	5,000	1,350
2012-09-03	138	138	138	138	23,000	1,380
2012-08-31	135	136	131	136	13,000	1,360
2012-08-30	133	135	133	135	5,000	1,350
2012-08-29	137	137	132	133	13,000	1,330
2012-08-28	138	139	135	135	17,000	1,350
2012-08-27	136	137	136	137	7,000	1,370
2012-08-24	138	139	138	139	5,000	1,390
2012-08-23	138	139	138	138	4,000	1,380
2012-08-22	139	139	138	138	6,000	1,380
2012-08-21	138	140	132	140	42,000	1,400
2012-08-20	141	141	141	141	8,000	1,410
2012-08-17	141	141	141	141	14,000	1,410
2012-08-16	140	141	140	141	14,000	1,410
2012-08-15	138	138	138	138	6,000	1,380
2012-08-14	138	138	138	138	3,000	1,380
2012-08-13	137	138	137	138	4,000	1,380
2012-08-10	138	138	136	136	8,000	1,360
2012-08-09	136	137	136	137	12,000	1,370
2012-08-08	132	136	132	136	4,000	1,360
2012-08-07	134	134	132	132	6,000	1,320
2012-08-06	132	136	132	136	9,000	1,360
2012-08-03	133	133	133	133	3,000	1,330
2012-08-02	132	135	132	133	8,000	1,330
2012-08-01	136	136	133	136	31,000	1,360
2012-07-31	135	137	135	137	18,000	1,370
2012-07-30	134	135	132	135	13,000	1,350
2012-07-27	130	131	130	131	8,000	1,310
2012-07-26	126	130	126	130	9,000	1,300
2012-07-25	128	128	124	127	21,000	1,270
2012-07-24	126	128	126	128	7,000	1,280
2012-07-23	124	126	124	126	13,000	1,260
2012-07-20	131	131	128	129	22,000	1,290
2012-07-19	132	133	131	131	9,000	1,310
2012-07-18	132	132	131	131	10,000	1,310
2012-07-17	136	136	134	134	21,000	1,340
2012-07-13	130	136	130	136	7,000	1,360
2012-07-12	135	136	134	134	6,000	1,340
2012-07-11	135	135	135	135	1,000	1,350
2012-07-10	135	136	135	135	12,000	1,350
2012-07-09	138	138	137	137	3,000	1,370
2012-07-06	138	142	138	138	5,000	1,380
2012-07-05	138	140	137	137	8,000	1,370
2012-07-04	137	139	137	139	4,000	1,390
2012-07-03	138	139	137	139	10,000	1,390
2012-07-02	143	143	136	138	36,000	1,380
2012-06-29	138	141	137	141	14,000	1,410
2012-06-28	137	138	135	138	17,000	1,380
2012-06-27	134	137	134	137	6,000	1,370
2012-06-26	132	134	131	131	8,000	1,310
2012-06-25	134	134	132	132	2,000	1,320
2012-06-22	131	134	131	132	4,000	1,320
2012-06-21	132	135	132	135	12,000	1,350
2012-06-20	130	132	129	132	7,000	1,320
2012-06-19	131	132	127	127	13,000	1,270
2012-06-18	130	131	130	131	7,000	1,310
2012-06-15	128	128	128	128	2,000	1,280
2012-06-14	128	130	128	130	4,000	1,300
2012-06-13	131	132	131	131	8,000	1,310
2012-06-12	130	130	130	130	5,000	1,300
2012-06-11	135	135	131	131	10,000	1,310
2012-06-08	132	132	131	132	24,000	1,320
2012-06-07	129	132	129	132	9,000	1,320
2012-06-06	128	128	128	128	5,000	1,280
2012-06-05	130	130	127	127	7,000	1,270
2012-06-04	123	127	123	127	11,000	1,270
2012-06-01	130	130	129	129	26,000	1,290
2012-05-31	129	129	123	129	27,000	1,290
2012-05-30	127	130	124	130	14,000	1,300
2012-05-29	128	128	125	126	7,000	1,260
2012-05-28	124	128	123	128	6,000	1,280
2012-05-25	127	127	123	123	8,000	1,230
2012-05-24	125	127	122	127	21,000	1,270
2012-05-23	128	128	125	125	13,000	1,250
2012-05-22	127	128	127	128	5,000	1,280
2012-05-21	126	127	126	126	6,000	1,260
2012-05-18	128	129	126	129	19,000	1,290
2012-05-17	128	129	128	128	9,000	1,280
2012-05-16	128	128	126	127	12,000	1,270
2012-05-15	131	131	126	131	29,000	1,310
2012-05-14	131	135	131	131	18,000	1,310
2012-05-11	136	136	133	133	16,000	1,330
2012-05-10	135	138	135	136	6,000	1,360
2012-05-09	137	139	136	136	11,000	1,360
2012-05-08	137	138	136	138	9,000	1,380
2012-05-07	137	138	136	137	9,000	1,370
2012-05-02	138	141	138	140	13,000	1,400
2012-05-01	145	145	136	136	46,000	1,360
2012-04-27	145	147	144	145	19,000	1,450
2012-04-26	144	145	140	145	15,000	1,450
2012-04-25	141	142	140	142	17,000	1,420
2012-04-24	143	143	140	140	20,000	1,400
2012-04-23	145	146	140	141	28,000	1,410
2012-04-20	141	142	141	142	10,000	1,420
2012-04-19	143	145	141	142	14,000	1,420
2012-04-18	145	146	144	144	10,000	1,440
2012-04-17	140	143	140	141	56,000	1,410
2012-04-16	146	146	144	146	13,000	1,460
2012-04-13	146	146	144	146	8,000	1,460
2012-04-12	144	144	143	143	4,000	1,430
2012-04-11	143	146	143	145	13,000	1,450
2012-04-10	145	147	145	146	8,000	1,460
2012-04-09	148	149	147	147	13,000	1,470
2012-04-06	152	153	149	153	9,000	1,530
2012-04-05	149	152	147	152	14,000	1,520
2012-04-04	151	152	151	151	19,000	1,510
2012-04-03	154	154	153	153	13,000	1,530
2012-04-02	156	156	153	153	36,000	1,530
2012-03-30	156	156	152	156	24,000	1,560
2012-03-29	155	155	153	155	15,000	1,550
2012-03-28	156	156	154	156	17,000	1,560
2012-03-27	154	156	153	156	63,000	1,560
2012-03-26	155	155	152	154	30,000	1,540
2012-03-23	153	153	151	152	34,000	1,520
2012-03-22	153	154	152	153	16,000	1,530
2012-03-21	153	154	151	151	24,000	1,510
2012-03-19	156	157	155	155	33,000	1,550
2012-03-16	156	156	154	156	61,000	1,560
2012-03-15	155	157	154	157	332,000	1,570
2012-03-14	159	160	149	153	523,000	1,530
2012-03-13	157	158	156	158	101,000	1,580
2012-03-12	157	157	154	156	40,000	1,560
2012-03-09	155	156	154	156	44,000	1,560
2012-03-08	155	155	153	154	10,000	1,540
2012-03-07	153	155	152	155	29,000	1,550
2012-03-06	154	154	153	153	10,000	1,530
2012-03-05	155	155	153	153	14,000	1,530
2012-03-02	153	153	152	153	29,000	1,530
2012-03-01	154	155	152	153	51,000	1,530
2012-02-29	156	157	154	156	59,000	1,560
2012-02-28	155	156	153	155	38,000	1,550
2012-02-27	160	160	158	158	25,000	1,580
2012-02-24	158	159	155	158	50,000	1,580
2012-02-23	155	158	152	156	55,000	1,560
2012-02-22	151	155	151	155	57,000	1,550
2012-02-21	150	151	148	151	41,000	1,510
2012-02-20	152	153	150	150	40,000	1,500
2012-02-17	154	155	149	151	78,000	1,510
2012-02-16	151	154	150	154	34,000	1,540
2012-02-15	151	151	149	151	66,000	1,510
2012-02-14	150	151	149	150	54,000	1,500
2012-02-13	150	153	148	149	196,000	1,490
2012-02-10	152	152	150	151	58,000	1,510
2012-02-09	151	152	150	151	39,000	1,510
2012-02-08	151	153	150	153	31,000	1,530
2012-02-07	154	154	151	151	72,000	1,510
2012-02-06	150	155	147	154	158,000	1,540
2012-02-03	150	151	147	147	84,000	1,470
2012-02-02	142	154	142	148	517,000	1,480
2012-02-01	145	145	140	142	110,000	1,420
2012-01-31	143	144	142	144	36,000	1,440
2012-01-30	142	143	140	142	86,000	1,420
2012-01-27	146	149	139	141	147,000	1,410
2012-01-26	145	146	145	146	59,000	1,460
2012-01-25	142	145	142	144	51,000	1,440
2012-01-24	144	144	141	142	77,000	1,420
2012-01-23	142	143	141	143	76,000	1,430
2012-01-20	139	140	137	140	110,000	1,400
2012-01-19	133	138	133	137	242,000	1,370
2012-01-18	135	135	131	133	250,000	1,330
2012-01-17	136	136	132	133	71,000	1,330
2012-01-16	138	138	136	136	46,000	1,360
2012-01-13	139	140	138	139	69,000	1,390
2012-01-12	141	141	138	139	24,000	1,390
2012-01-11	141	144	141	142	47,000	1,420
2012-01-10	141	144	141	144	6,000	1,440
2012-01-06	142	142	140	141	10,000	1,410
2012-01-05	142	145	141	142	8,000	1,420
2012-01-04	142	145	142	145	29,000	1,450

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