5204 石塚硝子(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 254 | 283 | 244 | 244 | 6,146,000 | 2,440 |
| 2014-12-29 | 252 | 271 | 247 | 250 | 4,352,000 | 2,500 |
| 2014-12-26 | 248 | 261 | 239 | 247 | 8,360,000 | 2,470 |
| 2014-12-25 | 288 | 292 | 241 | 251 | 19,887,000 | 2,510 |
| 2014-12-24 | 324 | 336 | 274 | 280 | 134,115,000 | 2,800 |
| 2014-12-22 | 236 | 308 | 229 | 308 | 88,118,000 | 3,080 |
| 2014-12-19 | 233 | 281 | 221 | 228 | 82,025,000 | 2,280 |
| 2014-12-18 | 170 | 205 | 170 | 205 | 6,076,000 | 2,050 |
| 2014-12-17 | 156 | 157 | 155 | 155 | 28,000 | 1,550 |
| 2014-12-16 | 158 | 158 | 156 | 156 | 59,000 | 1,560 |
| 2014-12-15 | 160 | 160 | 158 | 158 | 41,000 | 1,580 |
| 2014-12-12 | 162 | 164 | 160 | 160 | 93,000 | 1,600 |
| 2014-12-11 | 160 | 161 | 160 | 161 | 43,000 | 1,610 |
| 2014-12-10 | 165 | 165 | 161 | 162 | 114,000 | 1,620 |
| 2014-12-09 | 167 | 167 | 166 | 166 | 37,000 | 1,660 |
| 2014-12-08 | 167 | 167 | 166 | 166 | 51,000 | 1,660 |
| 2014-12-05 | 165 | 169 | 164 | 166 | 80,000 | 1,660 |
| 2014-12-04 | 165 | 166 | 165 | 166 | 25,000 | 1,660 |
| 2014-12-03 | 167 | 167 | 165 | 165 | 84,000 | 1,650 |
| 2014-12-02 | 167 | 167 | 166 | 166 | 49,000 | 1,660 |
| 2014-12-01 | 168 | 168 | 165 | 166 | 58,000 | 1,660 |
| 2014-11-28 | 168 | 168 | 165 | 167 | 80,000 | 1,670 |
| 2014-11-27 | 167 | 169 | 166 | 166 | 91,000 | 1,660 |
| 2014-11-26 | 171 | 172 | 167 | 167 | 213,000 | 1,670 |
| 2014-11-25 | 163 | 169 | 163 | 169 | 250,000 | 1,690 |
| 2014-11-21 | 161 | 162 | 159 | 162 | 52,000 | 1,620 |
| 2014-11-20 | 160 | 161 | 160 | 161 | 45,000 | 1,610 |
| 2014-11-19 | 159 | 162 | 159 | 159 | 92,000 | 1,590 |
| 2014-11-18 | 158 | 160 | 157 | 160 | 49,000 | 1,600 |
| 2014-11-17 | 159 | 160 | 157 | 157 | 67,000 | 1,570 |
| 2014-11-14 | 160 | 161 | 159 | 160 | 68,000 | 1,600 |
| 2014-11-13 | 160 | 160 | 159 | 160 | 27,000 | 1,600 |
| 2014-11-12 | 161 | 163 | 159 | 159 | 78,000 | 1,590 |
| 2014-11-11 | 163 | 163 | 160 | 161 | 70,000 | 1,610 |
| 2014-11-10 | 161 | 162 | 160 | 160 | 52,000 | 1,600 |
| 2014-11-07 | 159 | 161 | 158 | 160 | 48,000 | 1,600 |
| 2014-11-06 | 161 | 163 | 159 | 159 | 123,000 | 1,590 |
| 2014-11-05 | 161 | 161 | 159 | 161 | 91,000 | 1,610 |
| 2014-11-04 | 166 | 167 | 157 | 159 | 298,000 | 1,590 |
| 2014-10-31 | 156 | 160 | 154 | 160 | 200,000 | 1,600 |
| 2014-10-30 | 159 | 160 | 157 | 157 | 82,000 | 1,570 |
| 2014-10-29 | 159 | 161 | 157 | 158 | 92,000 | 1,580 |
| 2014-10-28 | 160 | 161 | 156 | 156 | 160,000 | 1,560 |
| 2014-10-27 | 167 | 167 | 162 | 162 | 101,000 | 1,620 |
| 2014-10-24 | 166 | 167 | 165 | 165 | 98,000 | 1,650 |
| 2014-10-23 | 165 | 170 | 162 | 165 | 304,000 | 1,650 |
| 2014-10-22 | 181 | 182 | 179 | 180 | 53,000 | 1,800 |
| 2014-10-21 | 180 | 180 | 178 | 178 | 53,000 | 1,780 |
| 2014-10-20 | 182 | 182 | 178 | 182 | 44,000 | 1,820 |
| 2014-10-17 | 180 | 181 | 176 | 176 | 52,000 | 1,760 |
| 2014-10-16 | 176 | 182 | 174 | 178 | 105,000 | 1,780 |
| 2014-10-15 | 178 | 188 | 178 | 184 | 112,000 | 1,840 |
| 2014-10-14 | 180 | 182 | 177 | 178 | 65,000 | 1,780 |
| 2014-10-10 | 183 | 184 | 181 | 182 | 67,000 | 1,820 |
| 2014-10-09 | 187 | 189 | 184 | 184 | 43,000 | 1,840 |
| 2014-10-08 | 189 | 189 | 186 | 187 | 52,000 | 1,870 |
| 2014-10-07 | 191 | 194 | 190 | 190 | 28,000 | 1,900 |
| 2014-10-06 | 191 | 192 | 191 | 191 | 19,000 | 1,910 |
| 2014-10-03 | 187 | 190 | 187 | 188 | 52,000 | 1,880 |
| 2014-10-02 | 191 | 191 | 186 | 186 | 93,000 | 1,860 |
| 2014-10-01 | 199 | 199 | 192 | 192 | 90,000 | 1,920 |
| 2014-09-30 | 202 | 202 | 197 | 198 | 29,000 | 1,980 |
| 2014-09-29 | 200 | 200 | 197 | 199 | 36,000 | 1,990 |
| 2014-09-26 | 200 | 200 | 198 | 198 | 29,000 | 1,980 |
| 2014-09-25 | 201 | 202 | 200 | 201 | 40,000 | 2,010 |
| 2014-09-24 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2014-09-22 | 202 | 202 | 199 | 199 | 24,000 | 1,990 |
| 2014-09-19 | 199 | 199 | 198 | 199 | 30,000 | 1,990 |
| 2014-09-18 | 198 | 199 | 197 | 199 | 25,000 | 1,990 |
| 2014-09-17 | 197 | 199 | 197 | 198 | 62,000 | 1,980 |
| 2014-09-16 | 202 | 203 | 198 | 200 | 43,000 | 2,000 |
| 2014-09-12 | 203 | 205 | 202 | 203 | 72,000 | 2,030 |
| 2014-09-11 | 204 | 205 | 204 | 205 | 21,000 | 2,050 |
| 2014-09-10 | 202 | 204 | 202 | 204 | 17,000 | 2,040 |
| 2014-09-09 | 205 | 205 | 202 | 204 | 54,000 | 2,040 |
| 2014-09-08 | 205 | 208 | 205 | 205 | 20,000 | 2,050 |
| 2014-09-05 | 207 | 207 | 205 | 205 | 16,000 | 2,050 |
| 2014-09-04 | 209 | 209 | 205 | 207 | 39,000 | 2,070 |
| 2014-09-03 | 212 | 212 | 205 | 206 | 33,000 | 2,060 |
| 2014-09-02 | 206 | 211 | 205 | 210 | 55,000 | 2,100 |
| 2014-09-01 | 204 | 207 | 203 | 204 | 49,000 | 2,040 |
| 2014-08-29 | 202 | 203 | 202 | 203 | 38,000 | 2,030 |
| 2014-08-28 | 199 | 204 | 199 | 201 | 50,000 | 2,010 |
| 2014-08-27 | 197 | 199 | 197 | 198 | 14,000 | 1,980 |
| 2014-08-26 | 198 | 199 | 197 | 197 | 29,000 | 1,970 |
| 2014-08-25 | 197 | 198 | 197 | 198 | 14,000 | 1,980 |
| 2014-08-22 | 202 | 202 | 198 | 198 | 39,000 | 1,980 |
| 2014-08-21 | 200 | 201 | 199 | 200 | 31,000 | 2,000 |
| 2014-08-20 | 204 | 204 | 200 | 200 | 22,000 | 2,000 |
| 2014-08-19 | 200 | 202 | 200 | 202 | 18,000 | 2,020 |
| 2014-08-18 | 201 | 204 | 199 | 200 | 46,000 | 2,000 |
| 2014-08-15 | 200 | 200 | 194 | 200 | 23,000 | 2,000 |
| 2014-08-14 | 196 | 200 | 196 | 200 | 28,000 | 2,000 |
| 2014-08-13 | 196 | 196 | 195 | 196 | 18,000 | 1,960 |
| 2014-08-12 | 196 | 197 | 195 | 196 | 53,000 | 1,960 |
| 2014-08-11 | 199 | 199 | 195 | 195 | 89,000 | 1,950 |
| 2014-08-08 | 200 | 200 | 195 | 196 | 77,000 | 1,960 |
| 2014-08-07 | 200 | 202 | 200 | 201 | 31,000 | 2,010 |
| 2014-08-06 | 205 | 205 | 200 | 200 | 91,000 | 2,000 |
| 2014-08-05 | 210 | 210 | 205 | 205 | 67,000 | 2,050 |
| 2014-08-04 | 213 | 213 | 207 | 210 | 34,000 | 2,100 |
| 2014-08-01 | 211 | 213 | 210 | 210 | 111,000 | 2,100 |
| 2014-07-31 | 214 | 215 | 213 | 214 | 52,000 | 2,140 |
| 2014-07-30 | 218 | 218 | 214 | 216 | 68,000 | 2,160 |
| 2014-07-29 | 217 | 218 | 217 | 218 | 34,000 | 2,180 |
| 2014-07-28 | 218 | 220 | 217 | 217 | 66,000 | 2,170 |
| 2014-07-25 | 216 | 221 | 216 | 218 | 83,000 | 2,180 |
| 2014-07-24 | 214 | 217 | 214 | 217 | 97,000 | 2,170 |
| 2014-07-23 | 223 | 223 | 213 | 214 | 162,000 | 2,140 |
| 2014-07-22 | 221 | 224 | 220 | 224 | 88,000 | 2,240 |
| 2014-07-18 | 219 | 227 | 217 | 223 | 109,000 | 2,230 |
| 2014-07-17 | 228 | 228 | 218 | 225 | 183,000 | 2,250 |
| 2014-07-16 | 230 | 240 | 224 | 226 | 175,000 | 2,260 |
| 2014-07-15 | 239 | 242 | 231 | 232 | 275,000 | 2,320 |
| 2014-07-14 | 220 | 248 | 220 | 236 | 962,000 | 2,360 |
| 2014-07-11 | 217 | 220 | 212 | 215 | 213,000 | 2,150 |
| 2014-07-10 | 231 | 234 | 223 | 223 | 225,000 | 2,230 |
| 2014-07-09 | 238 | 238 | 230 | 231 | 154,000 | 2,310 |
| 2014-07-08 | 244 | 247 | 233 | 239 | 467,000 | 2,390 |
| 2014-07-07 | 221 | 250 | 221 | 244 | 1,186,000 | 2,440 |
| 2014-07-04 | 220 | 220 | 218 | 218 | 119,000 | 2,180 |
| 2014-07-03 | 218 | 218 | 216 | 217 | 144,000 | 2,170 |
| 2014-07-02 | 224 | 226 | 214 | 214 | 550,000 | 2,140 |
| 2014-07-01 | 199 | 212 | 198 | 211 | 290,000 | 2,110 |
| 2014-06-30 | 192 | 201 | 192 | 200 | 139,000 | 2,000 |
| 2014-06-27 | 195 | 195 | 193 | 193 | 47,000 | 1,930 |
| 2014-06-26 | 196 | 196 | 194 | 194 | 26,000 | 1,940 |
| 2014-06-25 | 196 | 197 | 196 | 196 | 36,000 | 1,960 |
| 2014-06-24 | 199 | 199 | 196 | 196 | 104,000 | 1,960 |
| 2014-06-23 | 199 | 199 | 197 | 198 | 91,000 | 1,980 |
| 2014-06-20 | 199 | 200 | 198 | 198 | 72,000 | 1,980 |
| 2014-06-19 | 199 | 200 | 197 | 197 | 86,000 | 1,970 |
| 2014-06-18 | 198 | 199 | 196 | 197 | 28,000 | 1,970 |
| 2014-06-17 | 199 | 199 | 196 | 196 | 58,000 | 1,960 |
| 2014-06-16 | 197 | 198 | 196 | 196 | 52,000 | 1,960 |
| 2014-06-13 | 194 | 198 | 194 | 197 | 66,000 | 1,970 |
| 2014-06-12 | 196 | 196 | 194 | 196 | 30,000 | 1,960 |
| 2014-06-11 | 196 | 198 | 196 | 197 | 31,000 | 1,970 |
| 2014-06-10 | 202 | 202 | 195 | 196 | 64,000 | 1,960 |
| 2014-06-09 | 197 | 201 | 195 | 200 | 88,000 | 2,000 |
| 2014-06-06 | 196 | 197 | 193 | 195 | 74,000 | 1,950 |
| 2014-06-05 | 195 | 198 | 194 | 196 | 71,000 | 1,960 |
| 2014-06-04 | 193 | 198 | 193 | 196 | 65,000 | 1,960 |
| 2014-06-03 | 195 | 196 | 193 | 193 | 51,000 | 1,930 |
| 2014-06-02 | 199 | 200 | 193 | 194 | 130,000 | 1,940 |
| 2014-05-30 | 189 | 195 | 187 | 194 | 112,000 | 1,940 |
| 2014-05-29 | 184 | 188 | 184 | 187 | 47,000 | 1,870 |
| 2014-05-28 | 184 | 187 | 184 | 186 | 58,000 | 1,860 |
| 2014-05-27 | 184 | 185 | 182 | 182 | 32,000 | 1,820 |
| 2014-05-26 | 180 | 182 | 179 | 181 | 59,000 | 1,810 |
| 2014-05-23 | 178 | 182 | 178 | 179 | 49,000 | 1,790 |
| 2014-05-22 | 177 | 180 | 176 | 178 | 58,000 | 1,780 |
| 2014-05-21 | 176 | 178 | 176 | 177 | 29,000 | 1,770 |
| 2014-05-20 | 179 | 182 | 177 | 177 | 60,000 | 1,770 |
| 2014-05-19 | 180 | 182 | 178 | 178 | 65,000 | 1,780 |
| 2014-05-16 | 184 | 185 | 181 | 181 | 101,000 | 1,810 |
| 2014-05-15 | 182 | 183 | 182 | 183 | 18,000 | 1,830 |
| 2014-05-14 | 180 | 184 | 180 | 183 | 44,000 | 1,830 |
| 2014-05-13 | 185 | 185 | 180 | 180 | 64,000 | 1,800 |
| 2014-05-12 | 194 | 194 | 173 | 184 | 252,000 | 1,840 |
| 2014-05-09 | 195 | 196 | 194 | 195 | 83,000 | 1,950 |
| 2014-05-08 | 197 | 200 | 196 | 196 | 45,000 | 1,960 |
| 2014-05-07 | 198 | 199 | 197 | 198 | 42,000 | 1,980 |
| 2014-05-02 | 201 | 201 | 199 | 200 | 33,000 | 2,000 |
| 2014-05-01 | 198 | 201 | 198 | 201 | 30,000 | 2,010 |
| 2014-04-30 | 201 | 201 | 196 | 198 | 38,000 | 1,980 |
| 2014-04-28 | 200 | 200 | 197 | 198 | 38,000 | 1,980 |
| 2014-04-25 | 200 | 201 | 199 | 200 | 37,000 | 2,000 |
| 2014-04-24 | 202 | 202 | 198 | 198 | 123,000 | 1,980 |
| 2014-04-23 | 206 | 207 | 204 | 205 | 78,000 | 2,050 |
| 2014-04-22 | 209 | 209 | 205 | 206 | 23,000 | 2,060 |
| 2014-04-21 | 211 | 212 | 209 | 209 | 31,000 | 2,090 |
| 2014-04-18 | 211 | 211 | 207 | 209 | 26,000 | 2,090 |
| 2014-04-17 | 210 | 212 | 207 | 210 | 51,000 | 2,100 |
| 2014-04-16 | 207 | 214 | 206 | 211 | 64,000 | 2,110 |
| 2014-04-15 | 207 | 209 | 204 | 204 | 34,000 | 2,040 |
| 2014-04-14 | 203 | 208 | 203 | 207 | 78,000 | 2,070 |
| 2014-04-11 | 200 | 202 | 199 | 202 | 50,000 | 2,020 |
| 2014-04-10 | 211 | 212 | 204 | 205 | 29,000 | 2,050 |
| 2014-04-09 | 212 | 213 | 207 | 207 | 80,000 | 2,070 |
| 2014-04-08 | 217 | 218 | 214 | 214 | 81,000 | 2,140 |
| 2014-04-07 | 223 | 223 | 217 | 218 | 55,000 | 2,180 |
| 2014-04-04 | 226 | 226 | 223 | 224 | 40,000 | 2,240 |
| 2014-04-03 | 223 | 227 | 223 | 226 | 68,000 | 2,260 |
| 2014-04-02 | 223 | 227 | 223 | 224 | 120,000 | 2,240 |
| 2014-04-01 | 220 | 226 | 220 | 226 | 186,000 | 2,260 |
| 2014-03-31 | 219 | 223 | 216 | 219 | 198,000 | 2,190 |
| 2014-03-28 | 211 | 212 | 205 | 212 | 194,000 | 2,120 |
| 2014-03-27 | 213 | 213 | 203 | 211 | 267,000 | 2,110 |
| 2014-03-26 | 224 | 226 | 214 | 217 | 245,000 | 2,170 |
| 2014-03-25 | 224 | 228 | 223 | 225 | 154,000 | 2,250 |
| 2014-03-24 | 226 | 229 | 222 | 226 | 214,000 | 2,260 |
| 2014-03-20 | 228 | 230 | 221 | 221 | 334,000 | 2,210 |
| 2014-03-19 | 239 | 239 | 224 | 228 | 436,000 | 2,280 |
| 2014-03-18 | 244 | 244 | 238 | 239 | 481,000 | 2,390 |
| 2014-03-17 | 278 | 281 | 237 | 241 | 1,774,000 | 2,410 |
| 2014-03-14 | 295 | 298 | 286 | 286 | 152,000 | 2,860 |
| 2014-03-13 | 302 | 305 | 302 | 302 | 34,000 | 3,020 |
| 2014-03-12 | 308 | 308 | 298 | 302 | 64,000 | 3,020 |
| 2014-03-11 | 309 | 309 | 307 | 308 | 28,000 | 3,080 |
| 2014-03-10 | 309 | 309 | 306 | 308 | 11,000 | 3,080 |
| 2014-03-07 | 303 | 311 | 303 | 309 | 40,000 | 3,090 |
| 2014-03-06 | 303 | 303 | 296 | 303 | 55,000 | 3,030 |
| 2014-03-05 | 300 | 304 | 300 | 303 | 26,000 | 3,030 |
| 2014-03-04 | 295 | 299 | 295 | 298 | 33,000 | 2,980 |
| 2014-03-03 | 300 | 300 | 295 | 298 | 74,000 | 2,980 |
| 2014-02-28 | 310 | 310 | 300 | 300 | 60,000 | 3,000 |
| 2014-02-27 | 308 | 309 | 306 | 308 | 37,000 | 3,080 |
| 2014-02-26 | 307 | 310 | 307 | 308 | 31,000 | 3,080 |
| 2014-02-25 | 309 | 311 | 307 | 309 | 59,000 | 3,090 |
| 2014-02-24 | 320 | 320 | 303 | 309 | 73,000 | 3,090 |
| 2014-02-21 | 318 | 320 | 309 | 318 | 44,000 | 3,180 |
| 2014-02-20 | 313 | 315 | 312 | 313 | 19,000 | 3,130 |
| 2014-02-19 | 319 | 319 | 313 | 315 | 19,000 | 3,150 |
| 2014-02-18 | 313 | 317 | 309 | 316 | 38,000 | 3,160 |
| 2014-02-17 | 318 | 319 | 314 | 315 | 17,000 | 3,150 |
| 2014-02-14 | 321 | 323 | 310 | 315 | 83,000 | 3,150 |
| 2014-02-13 | 329 | 329 | 320 | 322 | 84,000 | 3,220 |
| 2014-02-12 | 314 | 330 | 313 | 326 | 131,000 | 3,260 |
| 2014-02-10 | 306 | 313 | 305 | 312 | 57,000 | 3,120 |
| 2014-02-07 | 298 | 310 | 298 | 304 | 83,000 | 3,040 |
| 2014-02-06 | 291 | 307 | 291 | 296 | 248,000 | 2,960 |
| 2014-02-05 | 297 | 313 | 292 | 292 | 162,000 | 2,920 |
| 2014-02-04 | 293 | 296 | 292 | 292 | 199,000 | 2,920 |
| 2014-02-03 | 290 | 295 | 285 | 293 | 459,000 | 2,930 |
| 2014-01-31 | 314 | 314 | 295 | 296 | 301,000 | 2,960 |
| 2014-01-30 | 325 | 326 | 315 | 315 | 140,000 | 3,150 |
| 2014-01-29 | 318 | 333 | 315 | 325 | 131,000 | 3,250 |
| 2014-01-28 | 320 | 324 | 311 | 316 | 158,000 | 3,160 |
| 2014-01-27 | 337 | 342 | 320 | 321 | 199,000 | 3,210 |
| 2014-01-24 | 341 | 342 | 338 | 339 | 120,000 | 3,390 |
| 2014-01-23 | 347 | 349 | 345 | 345 | 75,000 | 3,450 |
| 2014-01-22 | 347 | 351 | 347 | 349 | 74,000 | 3,490 |
| 2014-01-21 | 352 | 353 | 345 | 347 | 43,000 | 3,470 |
| 2014-01-20 | 353 | 353 | 348 | 349 | 51,000 | 3,490 |
| 2014-01-17 | 350 | 350 | 346 | 350 | 38,000 | 3,500 |
| 2014-01-16 | 345 | 353 | 344 | 347 | 112,000 | 3,470 |
| 2014-01-15 | 355 | 358 | 345 | 348 | 93,000 | 3,480 |
| 2014-01-14 | 355 | 357 | 354 | 355 | 74,000 | 3,550 |
| 2014-01-10 | 357 | 360 | 354 | 354 | 69,000 | 3,540 |
| 2014-01-09 | 365 | 365 | 354 | 355 | 90,000 | 3,550 |
| 2014-01-08 | 374 | 376 | 364 | 367 | 116,000 | 3,670 |
| 2014-01-07 | 367 | 371 | 366 | 368 | 46,000 | 3,680 |
| 2014-01-06 | 360 | 370 | 360 | 369 | 62,000 | 3,690 |
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