1. HOME >
  2. 株価時系列 >
  3. 5204 >
  4. 2013年

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
2013-12-30365369360361121,0003,610
2013-12-2737537536436774,0003,670
2013-12-2637537536937061,0003,700
2013-12-2537037536237092,0003,700
2013-12-24387389367370231,0003,700
2013-12-20390393387392129,0003,920
2013-12-19405405389390127,0003,900
2013-12-18388404388400180,0004,000
2013-12-1738038738038761,0003,870
2013-12-1638238538138184,0003,810
2013-12-13386389384384134,0003,840
2013-12-1238839238839162,0003,910
2013-12-1139639638839061,0003,900
2013-12-10386397383397108,0003,970
2013-12-09402406389390216,0003,900
2013-12-06415415400401240,0004,010
2013-12-05400422400415923,0004,150
2013-12-04397414396405343,0004,050
2013-12-03398404393400262,0004,000
2013-12-02368405368402485,0004,020
2013-11-2936636936636960,0003,690
2013-11-2836736736236772,0003,670
2013-11-2737037036636734,0003,670
2013-11-2636437236337161,0003,710
2013-11-2537237336436462,0003,640
2013-11-22366372365369141,0003,690
2013-11-2136236536136383,0003,630
2013-11-2036336636136245,0003,620
2013-11-1936036535936362,0003,630
2013-11-18365365358360106,0003,600
2013-11-1535936535836490,0003,640
2013-11-1435636335635990,0003,590
2013-11-1335035934835884,0003,580
2013-11-12353358346355203,0003,550
2013-11-11369370360361171,0003,610
2013-11-08379380371371162,0003,710
2013-11-07385398381383196,0003,830
2013-11-06376384376382107,0003,820
2013-11-05370390370380217,0003,800
2013-11-01366377364374289,0003,740
2013-10-31380380365372299,0003,720
2013-10-30403404364381943,0003,810
2013-10-29397417387408803,0004,080
2013-10-28374390370390535,0003,900
2013-10-25364378362370675,0003,700
2013-10-24344365338364983,0003,640
2013-10-233213573203521,094,0003,520
2013-10-22330332320324221,0003,240
2013-10-21321328321328168,0003,280
2013-10-1832432532332371,0003,230
2013-10-17321324318321141,0003,210
2013-10-1632232231832071,0003,200
2013-10-15320325318323105,0003,230
2013-10-11320322316320114,0003,200
2013-10-1031932031531582,0003,150
2013-10-09311316296316223,0003,160
2013-10-08303313302311136,0003,110
2013-10-07322330296305537,0003,050
2013-10-04295306292306249,0003,060
2013-10-03288296288295130,0002,950
2013-10-0228928928728749,0002,870
2013-10-0128429028329087,0002,900
2013-09-30287290280286171,0002,860
2013-09-2728729128629067,0002,900
2013-09-2629529828429175,0002,910
2013-09-25279293279293140,0002,930
2013-09-2428228227928255,0002,820
2013-09-2028228427928267,0002,820
2013-09-1927828427828450,0002,840
2013-09-18268281268278121,0002,780
2013-09-1726227226227178,0002,710
2013-09-1326526626226591,0002,650
2013-09-1226826926626721,0002,670
2013-09-1126827226726858,0002,680
2013-09-1025926725626778,0002,670
2013-09-0926026225926042,0002,600
2013-09-0625526125525871,0002,580
2013-09-0525725825525855,0002,580
2013-09-0425325525125545,0002,550
2013-09-0325325325025231,0002,520
2013-09-0225325325125234,0002,520
2013-08-3025225324825353,0002,530
2013-08-2925125225125217,0002,520
2013-08-2824825324625361,0002,530
2013-08-2724825024624936,0002,490
2013-08-2624925324824930,0002,490
2013-08-2325225224824928,0002,490
2013-08-2224824924724829,0002,480
2013-08-2125025324924921,0002,490
2013-08-2025525525125135,0002,510
2013-08-1925425425125337,0002,530
2013-08-1624825024825026,0002,500
2013-08-1525525525025264,0002,520
2013-08-1424825224825149,0002,510
2013-08-1324524924224940,0002,490
2013-08-1224124124024121,0002,410
2013-08-0924324524024256,0002,420
2013-08-0824924924324316,0002,430
2013-08-0725225224624633,0002,460
2013-08-0625325325025221,0002,520
2013-08-0524725424525362,0002,530
2013-08-0223824523824548,0002,450
2013-08-01242242233237118,0002,370
2013-07-31248249242242140,0002,420
2013-07-30243252243249139,0002,490
2013-07-29251251242245230,0002,450
2013-07-26248259246254292,0002,540
2013-07-25250256245251387,0002,510
2013-07-242602622442501,428,0002,500
2013-07-232212622192522,697,0002,520
2013-07-2222122121821829,0002,180
2013-07-1922222221822069,0002,200
2013-07-1822022121822144,0002,210
2013-07-1722322322022027,0002,200
2013-07-1622522522122373,0002,230
2013-07-12220228215221133,0002,210
2013-07-1122022322022234,0002,220
2013-07-1022022422022266,0002,220
2013-07-0922322322022233,0002,220
2013-07-0822222521921968,0002,190
2013-07-05222222216221149,0002,210
2013-07-04228229215218204,0002,180
2013-07-03219232219230268,0002,300
2013-07-0222022322022395,0002,230
2013-07-01215221215220114,0002,200
2013-06-28221222216219219,0002,190
2013-06-27214227209225417,0002,250
2013-06-26227231213214520,0002,140
2013-06-25229234227232402,0002,320
2013-06-24233233225229299,0002,290
2013-06-21238239230234378,0002,340
2013-06-20248248241242353,0002,420
2013-06-19246251243250278,0002,500
2013-06-18250254240246938,0002,460
2013-06-172512582492541,313,0002,540
2013-06-142723002552593,687,0002,590
2013-06-132702812592725,685,0002,720
2013-06-1225228624828312,947,0002,830
2013-06-112122702122443,766,0002,440
2013-06-10211215211212142,0002,120
2013-06-07217224211211424,0002,110
2013-06-06206230206220399,0002,200
2013-06-0520620820620817,0002,080
2013-06-0420821020520663,0002,060
2013-06-0320820920620880,0002,080
2013-05-3121021020820936,0002,090
2013-05-3021121120720872,0002,080
2013-05-2921021020821049,0002,100
2013-05-2820821020820870,0002,080
2013-05-2721221220720975,0002,090
2013-05-2420921320821359,0002,130
2013-05-23210215207209125,0002,090
2013-05-2220921020820822,0002,080
2013-05-2121021020720951,0002,090
2013-05-2021321520721074,0002,100
2013-05-1721021320821223,0002,120
2013-05-16204213204210107,0002,100
2013-05-1520020420020437,0002,040
2013-05-1420220520020253,0002,020
2013-05-1320220320020232,0002,020
2013-05-1020620620020269,0002,020
2013-05-0920520620020376,0002,030
2013-05-08197205197205124,0002,050
2013-05-0719219819219757,0001,970
2013-05-0218719318719091,0001,900
2013-05-0118819018218890,0001,880
2013-04-30183194180191145,0001,910
2013-04-26180182176182102,0001,820
2013-04-25178182174180139,0001,800
2013-04-24175179172178288,0001,780
2013-04-23165173165170200,0001,700
2013-04-22154164154162139,0001,620
2013-04-1915515515315312,0001,530
2013-04-1815515515215314,0001,530
2013-04-1715415615215323,0001,530
2013-04-1615515515215323,0001,530
2013-04-1515415715315535,0001,550
2013-04-1215615615415431,0001,540
2013-04-1115515615415651,0001,560
2013-04-1015415515315527,0001,550
2013-04-0915815915415433,0001,540
2013-04-0815615815415832,0001,580
2013-04-0515615815315573,0001,550
2013-04-0415415714915755,0001,570
2013-04-031531551531539,0001,530
2013-04-0215515715115244,0001,520
2013-04-0116316315815842,0001,580
2013-03-2916316316116232,0001,620
2013-03-2816216315916130,0001,610
2013-03-2716116216016118,0001,610
2013-03-2616516516216440,0001,640
2013-03-2516616716416565,0001,650
2013-03-2216516716416574,0001,650
2013-03-2116116516116478,0001,640
2013-03-1915916115916167,0001,610
2013-03-1815816015615958,0001,590
2013-03-15159162158158322,0001,580
2013-03-14162164160162473,0001,620
2013-03-13164165161162121,0001,620
2013-03-1216516616416464,0001,640
2013-03-1116316516116391,0001,630
2013-03-08162163161163101,0001,630
2013-03-0716216316116144,0001,610
2013-03-0616016315916167,0001,610
2013-03-0515816115815962,0001,590
2013-03-0415816115815851,0001,580
2013-03-0115415815415886,0001,580
2013-02-2815115415015451,0001,540
2013-02-2715015014915025,0001,500
2013-02-2614814914814921,0001,490
2013-02-2514815014814927,0001,490
2013-02-2214714714614722,0001,470
2013-02-2114814814714729,0001,470
2013-02-2014714914714939,0001,490
2013-02-1914714714614730,0001,470
2013-02-1814514714514613,0001,460
2013-02-1514514714314414,0001,440
2013-02-1414914914614727,0001,470
2013-02-1315215214914931,0001,490
2013-02-1215315315115220,0001,520
2013-02-0815215215015151,0001,510
2013-02-0715415515215224,0001,520
2013-02-0615415415015327,0001,530
2013-02-0515115115015018,0001,500
2013-02-0415315415015176,0001,510
2013-02-0115315915315685,0001,560
2013-01-3115415415315427,0001,540
2013-01-3015215315115314,0001,530
2013-01-291501521501528,0001,520
2013-01-2815315314914924,0001,490
2013-01-2514715114615132,0001,510
2013-01-2414614614514618,0001,460
2013-01-2314614614514610,0001,460
2013-01-221461471461478,0001,470
2013-01-2114614714514712,0001,470
2013-01-1814314614314615,0001,460
2013-01-1714514614314318,0001,430
2013-01-1614814814514620,0001,460
2013-01-1514814914614620,0001,460
2013-01-1114814914814824,0001,480
2013-01-1014715014714821,0001,480
2013-01-0914514914514717,0001,470
2013-01-081471471451466,0001,460
2013-01-0714814814514515,0001,450
2013-01-0414414514414565,0001,450

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