1. HOME >
  2. 株価時系列 >
  3. 5204 >
  4. 2016年

5204 石塚硝子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3019719719519628,0001,960
2016-12-2919219719219736,0001,970
2016-12-2819519819419619,0001,960
2016-12-2719719719419736,0001,970
2016-12-2619819819519765,0001,970
2016-12-2219819819519745,0001,970
2016-12-2119719919719852,0001,980
2016-12-2019819919719855,0001,980
2016-12-1919719919719852,0001,980
2016-12-1619619819319797,0001,970
2016-12-1519419519319526,0001,950
2016-12-1419319419119435,0001,940
2016-12-1319319419119169,0001,910
2016-12-1219919919319476,0001,940
2016-12-0919319919319897,0001,980
2016-12-0819319419219475,0001,940
2016-12-0719119219019257,0001,920
2016-12-0619019118819172,0001,910
2016-12-05191192189189111,0001,890
2016-12-0218819118819148,0001,910
2016-12-01188191187188152,0001,880
2016-11-30190191185187111,0001,870
2016-11-2919019019019024,0001,900
2016-11-2818919018819023,0001,900
2016-11-2518519018418874,0001,880
2016-11-2419219218919029,0001,900
2016-11-2218919118819030,0001,900
2016-11-2118918918618851,0001,880
2016-11-1818818918618831,0001,880
2016-11-1718618718518628,0001,860
2016-11-1618518618418623,0001,860
2016-11-1518618618418412,0001,840
2016-11-1418618818618628,0001,860
2016-11-1118518618318342,0001,830
2016-11-1018018518018464,0001,840
2016-11-0918318517217490,0001,740
2016-11-0818818818418534,0001,850
2016-11-0719019218618861,0001,880
2016-11-04190190185190111,0001,900
2016-11-02191194190190168,0001,900
2016-11-01203204193195317,0001,950
2016-10-31190200190199412,0001,990
2016-10-28181188181188248,0001,880
2016-10-27175184174183191,0001,830
2016-10-26171174166174200,0001,740
2016-10-25159167159167216,0001,670
2016-10-24166176156159508,0001,590
2016-10-2116517216416587,0001,650
2016-10-2016416616416563,0001,650
2016-10-1916416816316574,0001,650
2016-10-1816516616316461,0001,640
2016-10-1716616716516567,0001,650
2016-10-1416216716116793,0001,670
2016-10-13155170155162288,0001,620
2016-10-1215415715415426,0001,540
2016-10-1115515615415553,0001,550
2016-10-0715415615415531,0001,550
2016-10-0615715715415768,0001,570
2016-10-0515615715615630,0001,560
2016-10-0415515615515613,0001,560
2016-10-0315515715515547,0001,550
2016-09-3015315515115360,0001,530
2016-09-2915315515215332,0001,530
2016-09-2815015215015138,0001,510
2016-09-2715415415015189,0001,510
2016-09-2615415415315447,0001,540
2016-09-2315115315015254,0001,520
2016-09-2114915114915132,0001,510
2016-09-2014915114914917,0001,490
2016-09-1614915014914921,0001,490
2016-09-1514914914814830,0001,480
2016-09-1415115114915038,0001,500
2016-09-1315415515115144,0001,510
2016-09-1215615615315328,0001,530
2016-09-0915615615615632,0001,560
2016-09-081571571551559,0001,550
2016-09-0715815815615628,0001,560
2016-09-0615915915815829,0001,580
2016-09-0515415915415777,0001,570
2016-09-0215115615115467,0001,540
2016-09-0115115315015077,0001,500
2016-08-3114815014815095,0001,500
2016-08-3014814814714721,0001,470
2016-08-2914814814714830,0001,480
2016-08-2614814914714713,0001,470
2016-08-2514814914814917,0001,490
2016-08-2414914914814819,0001,480
2016-08-2314814914814932,0001,490
2016-08-2214514814514844,0001,480
2016-08-19148148143145100,0001,450
2016-08-18151152147149107,0001,490
2016-08-1715115215115254,0001,520
2016-08-1615215315115121,0001,510
2016-08-1515315415315414,0001,540
2016-08-1215015315015347,0001,530
2016-08-1015015115015010,0001,500
2016-08-0915015115015016,0001,500
2016-08-0815015014915021,0001,500
2016-08-0515115115015013,0001,500
2016-08-0415015014915012,0001,500
2016-08-0315015014815029,0001,500
2016-08-0215115315115215,0001,520
2016-08-0115115215015139,0001,510
2016-07-2915015215015269,0001,520
2016-07-2815115214915258,0001,520
2016-07-2715115214915277,0001,520
2016-07-2615015114914955,0001,490
2016-07-2515015115015183,0001,510
2016-07-22154155145150227,0001,500
2016-07-2115315615315642,0001,560
2016-07-2015415515115372,0001,530
2016-07-1915515615415643,0001,560
2016-07-1515615715515542,0001,550
2016-07-1415715715515631,0001,560
2016-07-1315615615515632,0001,560
2016-07-1215515615515544,0001,550
2016-07-1115115315115323,0001,530
2016-07-0815115114714848,0001,480
2016-07-0715215315015024,0001,500
2016-07-0615215314815351,0001,530
2016-07-0515215515215451,0001,540
2016-07-0414915114915147,0001,510
2016-07-01155155142150126,0001,500
2016-06-3015415415115234,0001,520
2016-06-29151152146150106,0001,500
2016-06-28150150143148117,0001,480
2016-06-2714715314715097,0001,500
2016-06-24162162142146125,0001,460
2016-06-2316116215916227,0001,620
2016-06-2216116115816147,0001,610
2016-06-2115816215816238,0001,620
2016-06-2015516015515822,0001,580
2016-06-1715315415215317,0001,530
2016-06-1615715715015288,0001,520
2016-06-1515515815315659,0001,560
2016-06-14158159154155173,0001,550
2016-06-13166166158159182,0001,590
2016-06-10171171167167133,0001,670
2016-06-0917317317117149,0001,710
2016-06-0817617617417436,0001,740
2016-06-0717417417417410,0001,740
2016-06-0617117417017331,0001,730
2016-06-0317517517317338,0001,730
2016-06-0217917917317348,0001,730
2016-06-0117618017617966,0001,790
2016-05-3117217717217667,0001,760
2016-05-3017117317117321,0001,730
2016-05-2717117317117158,0001,710
2016-05-2617217217017176,0001,710
2016-05-2517417417117166,0001,710
2016-05-2417317417117269,0001,720
2016-05-2317617617217372,0001,730
2016-05-2017217617217531,0001,750
2016-05-1917317417217360,0001,730
2016-05-1817217417217346,0001,730
2016-05-1717317417117372,0001,730
2016-05-1617517517117375,0001,730
2016-05-1318018017517557,0001,750
2016-05-1218118117918033,0001,800
2016-05-1118018318018157,0001,810
2016-05-10180183179180117,0001,800
2016-05-0918018217817825,0001,780
2016-05-0617817817517655,0001,760
2016-05-0217617817417589,0001,750
2016-04-28182184178178144,0001,780
2016-04-27185185181181113,0001,810
2016-04-26190193184184286,0001,840
2016-04-25206225192195534,0001,950
2016-04-2219920219820280,0002,020
2016-04-2119920019720062,0002,000
2016-04-2020120219519763,0001,970
2016-04-1920220219820270,0002,020
2016-04-1820220219619762,0001,970
2016-04-1519820219820243,0002,020
2016-04-1419719919619849,0001,980
2016-04-1319419719419540,0001,950
2016-04-1219319619219248,0001,920
2016-04-1118719618519297,0001,920
2016-04-0817818717718367,0001,830
2016-04-0717818317818036,0001,800
2016-04-0618318317717895,0001,780
2016-04-0519019418218460,0001,840
2016-04-0419519518218988,0001,890
2016-04-0120720719319474,0001,940
2016-03-3121021320320470,0002,040
2016-03-3021521520921028,0002,100
2016-03-2921521520921523,0002,150
2016-03-2821621619921357,0002,130
2016-03-2521821821321518,0002,150
2016-03-2421821921521522,0002,150
2016-03-2322022021721828,0002,180
2016-03-2221821921721929,0002,190
2016-03-1821921921121454,0002,140
2016-03-1721821921621833,0002,180
2016-03-1622322321821847,0002,180
2016-03-15218222216222288,0002,220
2016-03-1422022021821840,0002,180
2016-03-1121621821621837,0002,180
2016-03-1021521621321633,0002,160
2016-03-0921721821321639,0002,160
2016-03-0822122121321725,0002,170
2016-03-0722222422122129,0002,210
2016-03-0422022321822250,0002,220
2016-03-03214221214218105,0002,180
2016-03-0221221520821571,0002,150
2016-03-0121421420820853,0002,080
2016-02-2922022021421446,0002,140
2016-02-2622022121821821,0002,180
2016-02-2522022322022033,0002,200
2016-02-2422022121722051,0002,200
2016-02-23219225219220116,0002,200
2016-02-2220821720721762,0002,170
2016-02-1921121320621264,0002,120
2016-02-18200220200218102,0002,180
2016-02-1718919618419565,0001,950
2016-02-1618819518618850,0001,880
2016-02-1518019017918887,0001,880
2016-02-12179183166170143,0001,700
2016-02-1020320419119454,0001,940
2016-02-0921021120220335,0002,030
2016-02-0821021720821651,0002,160
2016-02-0521921920921249,0002,120
2016-02-0422022621822168,0002,210
2016-02-0322322622222351,0002,230
2016-02-0223223222923041,0002,300
2016-02-01233233225232149,0002,320
2016-01-29211228208222188,0002,220
2016-01-28210214207208100,0002,080
2016-01-2720520820520844,0002,080
2016-01-2619920319820040,0002,000
2016-01-2519720119719941,0001,990
2016-01-2218719618719554,0001,950
2016-01-2118519218518563,0001,850
2016-01-2019519718918964,0001,890
2016-01-1919519619419519,0001,950
2016-01-1819119718919467,0001,940
2016-01-1520120219919952,0001,990
2016-01-14202202200201101,0002,010
2016-01-1320120720120640,0002,060
2016-01-1220520520020071,0002,000
2016-01-0820721120520551,0002,050
2016-01-0721221220620752,0002,070
2016-01-0621521521021163,0002,110
2016-01-0521421521221430,0002,140
2016-01-0422322321321497,0002,140

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