5204 石塚硝子(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3022522522222447,0002,240
2015-12-2921722121622185,0002,210
2015-12-2821422121422044,0002,200
2015-12-25219219211213122,0002,130
2015-12-2422522521922056,0002,200
2015-12-2222523022422447,0002,240
2015-12-2123623622522764,0002,270
2015-12-1823723723423654,0002,360
2015-12-1723723723423553,0002,350
2015-12-1623023623023276,0002,320
2015-12-1522823022522653,0002,260
2015-12-1422722722222772,0002,270
2015-12-1122823122722985,0002,290
2015-12-1023323322722861,0002,280
2015-12-0923523823423548,0002,350
2015-12-0824224223523537,0002,350
2015-12-0724424524224255,0002,420
2015-12-0424524524224369,0002,430
2015-12-03247248241248126,0002,480
2015-12-0225325324824957,0002,490
2015-12-0124825224825058,0002,500
2015-11-30258258247250130,0002,500
2015-11-2725925925225489,0002,540
2015-11-2626426425725881,0002,580
2015-11-2526626626226274,0002,620
2015-11-24259267259264153,0002,640
2015-11-2025825925725937,0002,590
2015-11-1925725925725959,0002,590
2015-11-18259260255257102,0002,570
2015-11-1726026125826063,0002,600
2015-11-1625726125226089,0002,600
2015-11-13262263258262109,0002,620
2015-11-12258265258263105,0002,630
2015-11-11267267256259150,0002,590
2015-11-10262269257265291,0002,650
2015-11-09255261250261358,0002,610
2015-11-0624124524024459,0002,440
2015-11-05245245233241145,0002,410
2015-11-0424524524224252,0002,420
2015-11-0224724724224299,0002,420
2015-10-30247247241246178,0002,460
2015-10-29244248242246176,0002,460
2015-10-28241244240243125,0002,430
2015-10-27246246243243140,0002,430
2015-10-26246254242246647,0002,460
2015-10-23235236230233203,0002,330
2015-10-22233235227232498,0002,320
2015-10-212262452262341,617,0002,340
2015-10-20220222217220127,0002,200
2015-10-1921921921621880,0002,180
2015-10-1622022021621985,0002,190
2015-10-1521221721121680,0002,160
2015-10-14216217210211284,0002,110
2015-10-13224229222224149,0002,240
2015-10-0921322021322096,0002,200
2015-10-0821421421121346,0002,130
2015-10-0721321421121452,0002,140
2015-10-0621121421021355,0002,130
2015-10-0520620920620999,0002,090
2015-10-0220420820420851,0002,080
2015-10-0120820820520557,0002,050
2015-09-3020420520120558,0002,050
2015-09-2920420420020099,0002,000
2015-09-2820520720220580,0002,050
2015-09-2520220520220553,0002,050
2015-09-2420420520220252,0002,020
2015-09-1820921120320673,0002,060
2015-09-1721021120620880,0002,080
2015-09-1621021020520730,0002,070
2015-09-1521221520820946,0002,090
2015-09-1421721921221252,0002,120
2015-09-11212217211214128,0002,140
2015-09-1020921120821047,0002,100
2015-09-0921021320721385,0002,130
2015-09-0820821020220352,0002,030
2015-09-0720821120420645,0002,060
2015-09-04225225207208148,0002,080
2015-09-0322823122322481,0002,240
2015-09-02227231224226133,0002,260
2015-09-01238242233236174,0002,360
2015-08-31217246217239475,0002,390
2015-08-2821321821321774,0002,170
2015-08-27212215207208133,0002,080
2015-08-26205209203209155,0002,090
2015-08-25212214190201149,0002,010
2015-08-24238238213213211,0002,130
2015-08-21245250240240161,0002,400
2015-08-20259259252252100,0002,520
2015-08-1926126225826078,0002,600
2015-08-1826126626126251,0002,620
2015-08-1726126326126154,0002,610
2015-08-1426326425926054,0002,600
2015-08-13265265260262125,0002,620
2015-08-12266271263267167,0002,670
2015-08-11266268264266151,0002,660
2015-08-10262273262269176,0002,690
2015-08-07258267258266190,0002,660
2015-08-06260261256259206,0002,590
2015-08-05266271250261538,0002,610
2015-08-04275277263267517,0002,670
2015-08-03283283276278510,0002,780
2015-07-312782852742841,075,0002,840
2015-07-302832832662791,210,0002,790
2015-07-292652832622792,004,0002,790
2015-07-28259265258261286,0002,610
2015-07-27265265258260374,0002,600
2015-07-242582622512611,257,0002,610
2015-07-232242802242575,469,0002,570
2015-07-2222122222022041,0002,200
2015-07-2122022122022127,0002,210
2015-07-1722122121821929,0002,190
2015-07-1621722321722178,0002,210
2015-07-1521721721421645,0002,160
2015-07-1421521721421627,0002,160
2015-07-1321421521121230,0002,120
2015-07-1021121221021044,0002,100
2015-07-09203208193208123,0002,080
2015-07-08220221208208116,0002,080
2015-07-0721922321922052,0002,200
2015-07-0622722721921993,0002,190
2015-07-0322922922722848,0002,280
2015-07-0222923122722870,0002,280
2015-07-0122823022822984,0002,290
2015-06-30235235225227257,0002,270
2015-06-29245245234236157,0002,360
2015-06-26242249241247100,0002,470
2015-06-2524124424124469,0002,440
2015-06-24242245242243224,0002,430
2015-06-23252253244246252,0002,460
2015-06-22255255251251124,0002,510
2015-06-19270270255255184,0002,550
2015-06-18270274266269230,0002,690
2015-06-17263265262265235,0002,650
2015-06-16262264261263198,0002,630
2015-06-15260263259262115,0002,620
2015-06-12258260257260105,0002,600
2015-06-1125825825625869,0002,580
2015-06-1025725725625657,0002,560
2015-06-0925625825625762,0002,570
2015-06-08258260256258143,0002,580
2015-06-0525325725225675,0002,560
2015-06-0425325525325583,0002,550
2015-06-0325025324925343,0002,530
2015-06-0224625224625078,0002,500
2015-06-0124624924624871,0002,480
2015-05-2925325324924971,0002,490
2015-05-2824925324825365,0002,530
2015-05-2724725024725092,0002,500
2015-05-2625325325125155,0002,510
2015-05-2525525525225339,0002,530
2015-05-2225325525325321,0002,530
2015-05-2125425625325544,0002,550
2015-05-2025725725325736,0002,570
2015-05-1925325625225676,0002,560
2015-05-18260260252255114,0002,550
2015-05-1525825925725847,0002,580
2015-05-1425825925725840,0002,580
2015-05-1326526525825879,0002,580
2015-05-1225926625826479,0002,640
2015-05-1126226225926065,0002,600
2015-05-0825726225726071,0002,600
2015-05-07258261256258107,0002,580
2015-05-01266266258259503,0002,590
2015-04-302502682492671,398,0002,670
2015-04-28245250243248280,0002,480
2015-04-272462702442461,212,0002,460
2015-04-24245245241243138,0002,430
2015-04-23244247243246200,0002,460
2015-04-22246250243245459,0002,450
2015-04-21255257246248987,0002,480
2015-04-202792842552566,068,0002,560
2015-04-1723423723423655,0002,360
2015-04-1623723723523631,0002,360
2015-04-1523623823423797,0002,370
2015-04-1423423623323685,0002,360
2015-04-13234237232236143,0002,360
2015-04-10231250228234567,0002,340
2015-04-0922722822622818,0002,280
2015-04-0822822922622752,0002,270
2015-04-0722822822522750,0002,270
2015-04-0622622722422661,0002,260
2015-04-0322522622322572,0002,250
2015-04-0222722722422562,0002,250
2015-04-01228228225228103,0002,280
2015-03-3123023022722828,0002,280
2015-03-3023023022722854,0002,280
2015-03-2723123122722942,0002,290
2015-03-2623223222723080,0002,300
2015-03-2523423423023359,0002,330
2015-03-2423323423123422,0002,340
2015-03-2323323423123366,0002,330
2015-03-2023423423223356,0002,330
2015-03-1923523523123180,0002,310
2015-03-1823423823223799,0002,370
2015-03-17234234232233100,0002,330
2015-03-16233238230234229,0002,340
2015-03-13231232229232140,0002,320
2015-03-1223123123023148,0002,310
2015-03-11228232228230104,0002,300
2015-03-1022923022723096,0002,300
2015-03-09230230227228129,0002,280
2015-03-0623023123023019,0002,300
2015-03-0523023222823189,0002,310
2015-03-04230232227228120,0002,280
2015-03-0323423422923397,0002,330
2015-03-02232234231234133,0002,340
2015-02-2723523523223387,0002,330
2015-02-26235236232232108,0002,320
2015-02-25232235231235157,0002,350
2015-02-24229233229232142,0002,320
2015-02-23230233228230168,0002,300
2015-02-20235235228230221,0002,300
2015-02-19235238234235176,0002,350
2015-02-18234238233235172,0002,350
2015-02-17228235226231150,0002,310
2015-02-16230230227229130,0002,290
2015-02-13232233230230103,0002,300
2015-02-12230233228231229,0002,310
2015-02-10227229226228114,0002,280
2015-02-09224229223227196,0002,270
2015-02-06225228224225163,0002,250
2015-02-05226228224224320,0002,240
2015-02-04233235225227228,0002,270
2015-02-03237238231231221,0002,310
2015-02-02230236230236206,0002,360
2015-01-30230234229231342,0002,310
2015-01-29235238228229610,0002,290
2015-01-28233238233236185,0002,360
2015-01-27234236233234202,0002,340
2015-01-26236236233234770,0002,340
2015-01-23244244236237390,0002,370
2015-01-22242246237241412,0002,410
2015-01-212652672402431,988,0002,430
2015-01-202422582382551,605,0002,550
2015-01-19234242232239753,0002,390
2015-01-16231234228232479,0002,320
2015-01-15234242231234568,0002,340
2015-01-14236236232234334,0002,340
2015-01-13233238231237444,0002,370
2015-01-092412432332341,128,0002,340
2015-01-082552632422442,085,0002,440
2015-01-07237248237241962,0002,410
2015-01-06238243235236986,0002,360
2015-01-052452502402411,672,0002,410

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