5204 石塚硝子(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	365	369	360	361	121,000	3,610
2013-12-27	375	375	364	367	74,000	3,670
2013-12-26	375	375	369	370	61,000	3,700
2013-12-25	370	375	362	370	92,000	3,700
2013-12-24	387	389	367	370	231,000	3,700
2013-12-20	390	393	387	392	129,000	3,920
2013-12-19	405	405	389	390	127,000	3,900
2013-12-18	388	404	388	400	180,000	4,000
2013-12-17	380	387	380	387	61,000	3,870
2013-12-16	382	385	381	381	84,000	3,810
2013-12-13	386	389	384	384	134,000	3,840
2013-12-12	388	392	388	391	62,000	3,910
2013-12-11	396	396	388	390	61,000	3,900
2013-12-10	386	397	383	397	108,000	3,970
2013-12-09	402	406	389	390	216,000	3,900
2013-12-06	415	415	400	401	240,000	4,010
2013-12-05	400	422	400	415	923,000	4,150
2013-12-04	397	414	396	405	343,000	4,050
2013-12-03	398	404	393	400	262,000	4,000
2013-12-02	368	405	368	402	485,000	4,020
2013-11-29	366	369	366	369	60,000	3,690
2013-11-28	367	367	362	367	72,000	3,670
2013-11-27	370	370	366	367	34,000	3,670
2013-11-26	364	372	363	371	61,000	3,710
2013-11-25	372	373	364	364	62,000	3,640
2013-11-22	366	372	365	369	141,000	3,690
2013-11-21	362	365	361	363	83,000	3,630
2013-11-20	363	366	361	362	45,000	3,620
2013-11-19	360	365	359	363	62,000	3,630
2013-11-18	365	365	358	360	106,000	3,600
2013-11-15	359	365	358	364	90,000	3,640
2013-11-14	356	363	356	359	90,000	3,590
2013-11-13	350	359	348	358	84,000	3,580
2013-11-12	353	358	346	355	203,000	3,550
2013-11-11	369	370	360	361	171,000	3,610
2013-11-08	379	380	371	371	162,000	3,710
2013-11-07	385	398	381	383	196,000	3,830
2013-11-06	376	384	376	382	107,000	3,820
2013-11-05	370	390	370	380	217,000	3,800
2013-11-01	366	377	364	374	289,000	3,740
2013-10-31	380	380	365	372	299,000	3,720
2013-10-30	403	404	364	381	943,000	3,810
2013-10-29	397	417	387	408	803,000	4,080
2013-10-28	374	390	370	390	535,000	3,900
2013-10-25	364	378	362	370	675,000	3,700
2013-10-24	344	365	338	364	983,000	3,640
2013-10-23	321	357	320	352	1,094,000	3,520
2013-10-22	330	332	320	324	221,000	3,240
2013-10-21	321	328	321	328	168,000	3,280
2013-10-18	324	325	323	323	71,000	3,230
2013-10-17	321	324	318	321	141,000	3,210
2013-10-16	322	322	318	320	71,000	3,200
2013-10-15	320	325	318	323	105,000	3,230
2013-10-11	320	322	316	320	114,000	3,200
2013-10-10	319	320	315	315	82,000	3,150
2013-10-09	311	316	296	316	223,000	3,160
2013-10-08	303	313	302	311	136,000	3,110
2013-10-07	322	330	296	305	537,000	3,050
2013-10-04	295	306	292	306	249,000	3,060
2013-10-03	288	296	288	295	130,000	2,950
2013-10-02	289	289	287	287	49,000	2,870
2013-10-01	284	290	283	290	87,000	2,900
2013-09-30	287	290	280	286	171,000	2,860
2013-09-27	287	291	286	290	67,000	2,900
2013-09-26	295	298	284	291	75,000	2,910
2013-09-25	279	293	279	293	140,000	2,930
2013-09-24	282	282	279	282	55,000	2,820
2013-09-20	282	284	279	282	67,000	2,820
2013-09-19	278	284	278	284	50,000	2,840
2013-09-18	268	281	268	278	121,000	2,780
2013-09-17	262	272	262	271	78,000	2,710
2013-09-13	265	266	262	265	91,000	2,650
2013-09-12	268	269	266	267	21,000	2,670
2013-09-11	268	272	267	268	58,000	2,680
2013-09-10	259	267	256	267	78,000	2,670
2013-09-09	260	262	259	260	42,000	2,600
2013-09-06	255	261	255	258	71,000	2,580
2013-09-05	257	258	255	258	55,000	2,580
2013-09-04	253	255	251	255	45,000	2,550
2013-09-03	253	253	250	252	31,000	2,520
2013-09-02	253	253	251	252	34,000	2,520
2013-08-30	252	253	248	253	53,000	2,530
2013-08-29	251	252	251	252	17,000	2,520
2013-08-28	248	253	246	253	61,000	2,530
2013-08-27	248	250	246	249	36,000	2,490
2013-08-26	249	253	248	249	30,000	2,490
2013-08-23	252	252	248	249	28,000	2,490
2013-08-22	248	249	247	248	29,000	2,480
2013-08-21	250	253	249	249	21,000	2,490
2013-08-20	255	255	251	251	35,000	2,510
2013-08-19	254	254	251	253	37,000	2,530
2013-08-16	248	250	248	250	26,000	2,500
2013-08-15	255	255	250	252	64,000	2,520
2013-08-14	248	252	248	251	49,000	2,510
2013-08-13	245	249	242	249	40,000	2,490
2013-08-12	241	241	240	241	21,000	2,410
2013-08-09	243	245	240	242	56,000	2,420
2013-08-08	249	249	243	243	16,000	2,430
2013-08-07	252	252	246	246	33,000	2,460
2013-08-06	253	253	250	252	21,000	2,520
2013-08-05	247	254	245	253	62,000	2,530
2013-08-02	238	245	238	245	48,000	2,450
2013-08-01	242	242	233	237	118,000	2,370
2013-07-31	248	249	242	242	140,000	2,420
2013-07-30	243	252	243	249	139,000	2,490
2013-07-29	251	251	242	245	230,000	2,450
2013-07-26	248	259	246	254	292,000	2,540
2013-07-25	250	256	245	251	387,000	2,510
2013-07-24	260	262	244	250	1,428,000	2,500
2013-07-23	221	262	219	252	2,697,000	2,520
2013-07-22	221	221	218	218	29,000	2,180
2013-07-19	222	222	218	220	69,000	2,200
2013-07-18	220	221	218	221	44,000	2,210
2013-07-17	223	223	220	220	27,000	2,200
2013-07-16	225	225	221	223	73,000	2,230
2013-07-12	220	228	215	221	133,000	2,210
2013-07-11	220	223	220	222	34,000	2,220
2013-07-10	220	224	220	222	66,000	2,220
2013-07-09	223	223	220	222	33,000	2,220
2013-07-08	222	225	219	219	68,000	2,190
2013-07-05	222	222	216	221	149,000	2,210
2013-07-04	228	229	215	218	204,000	2,180
2013-07-03	219	232	219	230	268,000	2,300
2013-07-02	220	223	220	223	95,000	2,230
2013-07-01	215	221	215	220	114,000	2,200
2013-06-28	221	222	216	219	219,000	2,190
2013-06-27	214	227	209	225	417,000	2,250
2013-06-26	227	231	213	214	520,000	2,140
2013-06-25	229	234	227	232	402,000	2,320
2013-06-24	233	233	225	229	299,000	2,290
2013-06-21	238	239	230	234	378,000	2,340
2013-06-20	248	248	241	242	353,000	2,420
2013-06-19	246	251	243	250	278,000	2,500
2013-06-18	250	254	240	246	938,000	2,460
2013-06-17	251	258	249	254	1,313,000	2,540
2013-06-14	272	300	255	259	3,687,000	2,590
2013-06-13	270	281	259	272	5,685,000	2,720
2013-06-12	252	286	248	283	12,947,000	2,830
2013-06-11	212	270	212	244	3,766,000	2,440
2013-06-10	211	215	211	212	142,000	2,120
2013-06-07	217	224	211	211	424,000	2,110
2013-06-06	206	230	206	220	399,000	2,200
2013-06-05	206	208	206	208	17,000	2,080
2013-06-04	208	210	205	206	63,000	2,060
2013-06-03	208	209	206	208	80,000	2,080
2013-05-31	210	210	208	209	36,000	2,090
2013-05-30	211	211	207	208	72,000	2,080
2013-05-29	210	210	208	210	49,000	2,100
2013-05-28	208	210	208	208	70,000	2,080
2013-05-27	212	212	207	209	75,000	2,090
2013-05-24	209	213	208	213	59,000	2,130
2013-05-23	210	215	207	209	125,000	2,090
2013-05-22	209	210	208	208	22,000	2,080
2013-05-21	210	210	207	209	51,000	2,090
2013-05-20	213	215	207	210	74,000	2,100
2013-05-17	210	213	208	212	23,000	2,120
2013-05-16	204	213	204	210	107,000	2,100
2013-05-15	200	204	200	204	37,000	2,040
2013-05-14	202	205	200	202	53,000	2,020
2013-05-13	202	203	200	202	32,000	2,020
2013-05-10	206	206	200	202	69,000	2,020
2013-05-09	205	206	200	203	76,000	2,030
2013-05-08	197	205	197	205	124,000	2,050
2013-05-07	192	198	192	197	57,000	1,970
2013-05-02	187	193	187	190	91,000	1,900
2013-05-01	188	190	182	188	90,000	1,880
2013-04-30	183	194	180	191	145,000	1,910
2013-04-26	180	182	176	182	102,000	1,820
2013-04-25	178	182	174	180	139,000	1,800
2013-04-24	175	179	172	178	288,000	1,780
2013-04-23	165	173	165	170	200,000	1,700
2013-04-22	154	164	154	162	139,000	1,620
2013-04-19	155	155	153	153	12,000	1,530
2013-04-18	155	155	152	153	14,000	1,530
2013-04-17	154	156	152	153	23,000	1,530
2013-04-16	155	155	152	153	23,000	1,530
2013-04-15	154	157	153	155	35,000	1,550
2013-04-12	156	156	154	154	31,000	1,540
2013-04-11	155	156	154	156	51,000	1,560
2013-04-10	154	155	153	155	27,000	1,550
2013-04-09	158	159	154	154	33,000	1,540
2013-04-08	156	158	154	158	32,000	1,580
2013-04-05	156	158	153	155	73,000	1,550
2013-04-04	154	157	149	157	55,000	1,570
2013-04-03	153	155	153	153	9,000	1,530
2013-04-02	155	157	151	152	44,000	1,520
2013-04-01	163	163	158	158	42,000	1,580
2013-03-29	163	163	161	162	32,000	1,620
2013-03-28	162	163	159	161	30,000	1,610
2013-03-27	161	162	160	161	18,000	1,610
2013-03-26	165	165	162	164	40,000	1,640
2013-03-25	166	167	164	165	65,000	1,650
2013-03-22	165	167	164	165	74,000	1,650
2013-03-21	161	165	161	164	78,000	1,640
2013-03-19	159	161	159	161	67,000	1,610
2013-03-18	158	160	156	159	58,000	1,590
2013-03-15	159	162	158	158	322,000	1,580
2013-03-14	162	164	160	162	473,000	1,620
2013-03-13	164	165	161	162	121,000	1,620
2013-03-12	165	166	164	164	64,000	1,640
2013-03-11	163	165	161	163	91,000	1,630
2013-03-08	162	163	161	163	101,000	1,630
2013-03-07	162	163	161	161	44,000	1,610
2013-03-06	160	163	159	161	67,000	1,610
2013-03-05	158	161	158	159	62,000	1,590
2013-03-04	158	161	158	158	51,000	1,580
2013-03-01	154	158	154	158	86,000	1,580
2013-02-28	151	154	150	154	51,000	1,540
2013-02-27	150	150	149	150	25,000	1,500
2013-02-26	148	149	148	149	21,000	1,490
2013-02-25	148	150	148	149	27,000	1,490
2013-02-22	147	147	146	147	22,000	1,470
2013-02-21	148	148	147	147	29,000	1,470
2013-02-20	147	149	147	149	39,000	1,490
2013-02-19	147	147	146	147	30,000	1,470
2013-02-18	145	147	145	146	13,000	1,460
2013-02-15	145	147	143	144	14,000	1,440
2013-02-14	149	149	146	147	27,000	1,470
2013-02-13	152	152	149	149	31,000	1,490
2013-02-12	153	153	151	152	20,000	1,520
2013-02-08	152	152	150	151	51,000	1,510
2013-02-07	154	155	152	152	24,000	1,520
2013-02-06	154	154	150	153	27,000	1,530
2013-02-05	151	151	150	150	18,000	1,500
2013-02-04	153	154	150	151	76,000	1,510
2013-02-01	153	159	153	156	85,000	1,560
2013-01-31	154	154	153	154	27,000	1,540
2013-01-30	152	153	151	153	14,000	1,530
2013-01-29	150	152	150	152	8,000	1,520
2013-01-28	153	153	149	149	24,000	1,490
2013-01-25	147	151	146	151	32,000	1,510
2013-01-24	146	146	145	146	18,000	1,460
2013-01-23	146	146	145	146	10,000	1,460
2013-01-22	146	147	146	147	8,000	1,470
2013-01-21	146	147	145	147	12,000	1,470
2013-01-18	143	146	143	146	15,000	1,460
2013-01-17	145	146	143	143	18,000	1,430
2013-01-16	148	148	145	146	20,000	1,460
2013-01-15	148	149	146	146	20,000	1,460
2013-01-11	148	149	148	148	24,000	1,480
2013-01-10	147	150	147	148	21,000	1,480
2013-01-09	145	149	145	147	17,000	1,470
2013-01-08	147	147	145	146	6,000	1,460
2013-01-07	148	148	145	145	15,000	1,450
2013-01-04	144	145	144	145	65,000	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