1. HOME >
  2. 株価時系列 >
  3. 5204 >
  4. 2014年

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
2014-12-302542832442446,146,0002,440
2014-12-292522712472504,352,0002,500
2014-12-262482612392478,360,0002,470
2014-12-2528829224125119,887,0002,510
2014-12-24324336274280134,115,0002,800
2014-12-2223630822930888,118,0003,080
2014-12-1923328122122882,025,0002,280
2014-12-181702051702056,076,0002,050
2014-12-1715615715515528,0001,550
2014-12-1615815815615659,0001,560
2014-12-1516016015815841,0001,580
2014-12-1216216416016093,0001,600
2014-12-1116016116016143,0001,610
2014-12-10165165161162114,0001,620
2014-12-0916716716616637,0001,660
2014-12-0816716716616651,0001,660
2014-12-0516516916416680,0001,660
2014-12-0416516616516625,0001,660
2014-12-0316716716516584,0001,650
2014-12-0216716716616649,0001,660
2014-12-0116816816516658,0001,660
2014-11-2816816816516780,0001,670
2014-11-2716716916616691,0001,660
2014-11-26171172167167213,0001,670
2014-11-25163169163169250,0001,690
2014-11-2116116215916252,0001,620
2014-11-2016016116016145,0001,610
2014-11-1915916215915992,0001,590
2014-11-1815816015716049,0001,600
2014-11-1715916015715767,0001,570
2014-11-1416016115916068,0001,600
2014-11-1316016015916027,0001,600
2014-11-1216116315915978,0001,590
2014-11-1116316316016170,0001,610
2014-11-1016116216016052,0001,600
2014-11-0715916115816048,0001,600
2014-11-06161163159159123,0001,590
2014-11-0516116115916191,0001,610
2014-11-04166167157159298,0001,590
2014-10-31156160154160200,0001,600
2014-10-3015916015715782,0001,570
2014-10-2915916115715892,0001,580
2014-10-28160161156156160,0001,560
2014-10-27167167162162101,0001,620
2014-10-2416616716516598,0001,650
2014-10-23165170162165304,0001,650
2014-10-2218118217918053,0001,800
2014-10-2118018017817853,0001,780
2014-10-2018218217818244,0001,820
2014-10-1718018117617652,0001,760
2014-10-16176182174178105,0001,780
2014-10-15178188178184112,0001,840
2014-10-1418018217717865,0001,780
2014-10-1018318418118267,0001,820
2014-10-0918718918418443,0001,840
2014-10-0818918918618752,0001,870
2014-10-0719119419019028,0001,900
2014-10-0619119219119119,0001,910
2014-10-0318719018718852,0001,880
2014-10-0219119118618693,0001,860
2014-10-0119919919219290,0001,920
2014-09-3020220219719829,0001,980
2014-09-2920020019719936,0001,990
2014-09-2620020019819829,0001,980
2014-09-2520120220020140,0002,010
2014-09-241991991991996,0001,990
2014-09-2220220219919924,0001,990
2014-09-1919919919819930,0001,990
2014-09-1819819919719925,0001,990
2014-09-1719719919719862,0001,980
2014-09-1620220319820043,0002,000
2014-09-1220320520220372,0002,030
2014-09-1120420520420521,0002,050
2014-09-1020220420220417,0002,040
2014-09-0920520520220454,0002,040
2014-09-0820520820520520,0002,050
2014-09-0520720720520516,0002,050
2014-09-0420920920520739,0002,070
2014-09-0321221220520633,0002,060
2014-09-0220621120521055,0002,100
2014-09-0120420720320449,0002,040
2014-08-2920220320220338,0002,030
2014-08-2819920419920150,0002,010
2014-08-2719719919719814,0001,980
2014-08-2619819919719729,0001,970
2014-08-2519719819719814,0001,980
2014-08-2220220219819839,0001,980
2014-08-2120020119920031,0002,000
2014-08-2020420420020022,0002,000
2014-08-1920020220020218,0002,020
2014-08-1820120419920046,0002,000
2014-08-1520020019420023,0002,000
2014-08-1419620019620028,0002,000
2014-08-1319619619519618,0001,960
2014-08-1219619719519653,0001,960
2014-08-1119919919519589,0001,950
2014-08-0820020019519677,0001,960
2014-08-0720020220020131,0002,010
2014-08-0620520520020091,0002,000
2014-08-0521021020520567,0002,050
2014-08-0421321320721034,0002,100
2014-08-01211213210210111,0002,100
2014-07-3121421521321452,0002,140
2014-07-3021821821421668,0002,160
2014-07-2921721821721834,0002,180
2014-07-2821822021721766,0002,170
2014-07-2521622121621883,0002,180
2014-07-2421421721421797,0002,170
2014-07-23223223213214162,0002,140
2014-07-2222122422022488,0002,240
2014-07-18219227217223109,0002,230
2014-07-17228228218225183,0002,250
2014-07-16230240224226175,0002,260
2014-07-15239242231232275,0002,320
2014-07-14220248220236962,0002,360
2014-07-11217220212215213,0002,150
2014-07-10231234223223225,0002,230
2014-07-09238238230231154,0002,310
2014-07-08244247233239467,0002,390
2014-07-072212502212441,186,0002,440
2014-07-04220220218218119,0002,180
2014-07-03218218216217144,0002,170
2014-07-02224226214214550,0002,140
2014-07-01199212198211290,0002,110
2014-06-30192201192200139,0002,000
2014-06-2719519519319347,0001,930
2014-06-2619619619419426,0001,940
2014-06-2519619719619636,0001,960
2014-06-24199199196196104,0001,960
2014-06-2319919919719891,0001,980
2014-06-2019920019819872,0001,980
2014-06-1919920019719786,0001,970
2014-06-1819819919619728,0001,970
2014-06-1719919919619658,0001,960
2014-06-1619719819619652,0001,960
2014-06-1319419819419766,0001,970
2014-06-1219619619419630,0001,960
2014-06-1119619819619731,0001,970
2014-06-1020220219519664,0001,960
2014-06-0919720119520088,0002,000
2014-06-0619619719319574,0001,950
2014-06-0519519819419671,0001,960
2014-06-0419319819319665,0001,960
2014-06-0319519619319351,0001,930
2014-06-02199200193194130,0001,940
2014-05-30189195187194112,0001,940
2014-05-2918418818418747,0001,870
2014-05-2818418718418658,0001,860
2014-05-2718418518218232,0001,820
2014-05-2618018217918159,0001,810
2014-05-2317818217817949,0001,790
2014-05-2217718017617858,0001,780
2014-05-2117617817617729,0001,770
2014-05-2017918217717760,0001,770
2014-05-1918018217817865,0001,780
2014-05-16184185181181101,0001,810
2014-05-1518218318218318,0001,830
2014-05-1418018418018344,0001,830
2014-05-1318518518018064,0001,800
2014-05-12194194173184252,0001,840
2014-05-0919519619419583,0001,950
2014-05-0819720019619645,0001,960
2014-05-0719819919719842,0001,980
2014-05-0220120119920033,0002,000
2014-05-0119820119820130,0002,010
2014-04-3020120119619838,0001,980
2014-04-2820020019719838,0001,980
2014-04-2520020119920037,0002,000
2014-04-24202202198198123,0001,980
2014-04-2320620720420578,0002,050
2014-04-2220920920520623,0002,060
2014-04-2121121220920931,0002,090
2014-04-1821121120720926,0002,090
2014-04-1721021220721051,0002,100
2014-04-1620721420621164,0002,110
2014-04-1520720920420434,0002,040
2014-04-1420320820320778,0002,070
2014-04-1120020219920250,0002,020
2014-04-1021121220420529,0002,050
2014-04-0921221320720780,0002,070
2014-04-0821721821421481,0002,140
2014-04-0722322321721855,0002,180
2014-04-0422622622322440,0002,240
2014-04-0322322722322668,0002,260
2014-04-02223227223224120,0002,240
2014-04-01220226220226186,0002,260
2014-03-31219223216219198,0002,190
2014-03-28211212205212194,0002,120
2014-03-27213213203211267,0002,110
2014-03-26224226214217245,0002,170
2014-03-25224228223225154,0002,250
2014-03-24226229222226214,0002,260
2014-03-20228230221221334,0002,210
2014-03-19239239224228436,0002,280
2014-03-18244244238239481,0002,390
2014-03-172782812372411,774,0002,410
2014-03-14295298286286152,0002,860
2014-03-1330230530230234,0003,020
2014-03-1230830829830264,0003,020
2014-03-1130930930730828,0003,080
2014-03-1030930930630811,0003,080
2014-03-0730331130330940,0003,090
2014-03-0630330329630355,0003,030
2014-03-0530030430030326,0003,030
2014-03-0429529929529833,0002,980
2014-03-0330030029529874,0002,980
2014-02-2831031030030060,0003,000
2014-02-2730830930630837,0003,080
2014-02-2630731030730831,0003,080
2014-02-2530931130730959,0003,090
2014-02-2432032030330973,0003,090
2014-02-2131832030931844,0003,180
2014-02-2031331531231319,0003,130
2014-02-1931931931331519,0003,150
2014-02-1831331730931638,0003,160
2014-02-1731831931431517,0003,150
2014-02-1432132331031583,0003,150
2014-02-1332932932032284,0003,220
2014-02-12314330313326131,0003,260
2014-02-1030631330531257,0003,120
2014-02-0729831029830483,0003,040
2014-02-06291307291296248,0002,960
2014-02-05297313292292162,0002,920
2014-02-04293296292292199,0002,920
2014-02-03290295285293459,0002,930
2014-01-31314314295296301,0002,960
2014-01-30325326315315140,0003,150
2014-01-29318333315325131,0003,250
2014-01-28320324311316158,0003,160
2014-01-27337342320321199,0003,210
2014-01-24341342338339120,0003,390
2014-01-2334734934534575,0003,450
2014-01-2234735134734974,0003,490
2014-01-2135235334534743,0003,470
2014-01-2035335334834951,0003,490
2014-01-1735035034635038,0003,500
2014-01-16345353344347112,0003,470
2014-01-1535535834534893,0003,480
2014-01-1435535735435574,0003,550
2014-01-1035736035435469,0003,540
2014-01-0936536535435590,0003,550
2014-01-08374376364367116,0003,670
2014-01-0736737136636846,0003,680
2014-01-0636037036036962,0003,690

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