5204 石塚硝子(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,960	2,961	2,904	2,954	9,600	2,954
2017-12-28	2,989	2,989	2,938	2,960	8,500	2,960
2017-12-27	2,955	2,987	2,955	2,968	5,900	2,968
2017-12-26	3,000	3,005	2,951	2,959	7,200	2,959
2017-12-25	3,035	3,040	2,963	3,000	13,300	3,000
2017-12-22	3,050	3,060	3,040	3,055	6,400	3,055
2017-12-21	3,045	3,070	3,045	3,065	10,100	3,065
2017-12-20	3,050	3,065	3,025	3,060	11,400	3,060
2017-12-19	3,005	3,070	3,005	3,045	11,200	3,045
2017-12-18	2,986	3,010	2,980	3,005	10,300	3,005
2017-12-15	2,990	2,990	2,960	2,986	11,600	2,986
2017-12-14	2,968	2,993	2,967	2,991	6,500	2,991
2017-12-13	2,989	3,010	2,961	2,963	18,200	2,963
2017-12-12	2,927	3,030	2,889	2,987	35,400	2,987
2017-12-11	2,768	2,843	2,768	2,843	23,600	2,843
2017-12-08	2,728	2,768	2,725	2,765	17,500	2,765
2017-12-07	2,678	2,742	2,678	2,735	11,300	2,735
2017-12-06	2,700	2,733	2,666	2,678	20,500	2,678
2017-12-05	2,681	2,717	2,678	2,706	10,000	2,706
2017-12-04	2,656	2,720	2,644	2,690	15,700	2,690
2017-12-01	2,683	2,686	2,647	2,654	10,700	2,654
2017-11-30	2,705	2,712	2,674	2,689	9,100	2,689
2017-11-29	2,685	2,702	2,680	2,692	14,600	2,692
2017-11-28	2,651	2,681	2,650	2,669	11,700	2,669
2017-11-27	2,620	2,650	2,620	2,650	19,400	2,650
2017-11-24	2,585	2,604	2,585	2,596	5,500	2,596
2017-11-22	2,591	2,602	2,580	2,585	9,600	2,585
2017-11-21	2,574	2,596	2,570	2,587	9,400	2,587
2017-11-20	2,582	2,588	2,573	2,575	4,700	2,575
2017-11-17	2,581	2,588	2,558	2,584	7,200	2,584
2017-11-16	2,530	2,570	2,530	2,556	5,100	2,556
2017-11-15	2,580	2,583	2,533	2,544	7,400	2,544
2017-11-13	2,565	2,574	2,564	2,571	2,300	2,571
2017-11-10	2,570	2,579	2,562	2,569	5,300	2,569
2017-11-09	2,593	2,612	2,572	2,585	6,300	2,585
2017-11-08	2,561	2,609	2,551	2,609	5,900	2,609
2017-11-07	2,592	2,592	2,568	2,584	5,000	2,584
2017-11-06	2,600	2,618	2,600	2,600	7,700	2,600
2017-11-02	2,593	2,602	2,590	2,599	5,200	2,599
2017-11-01	2,615	2,620	2,592	2,595	13,800	2,595
2017-10-31	2,600	2,620	2,577	2,615	12,600	2,615
2017-10-30	2,611	2,612	2,574	2,601	22,000	2,601
2017-10-27	2,589	2,606	2,585	2,601	16,900	2,601
2017-10-26	2,574	2,589	2,548	2,587	20,600	2,587
2017-10-25	2,620	2,620	2,570	2,571	51,900	2,571
2017-10-24	2,470	2,679	2,440	2,577	150,800	2,577
2017-10-23	2,415	2,468	2,415	2,468	15,000	2,468
2017-10-20	2,369	2,425	2,369	2,411	10,700	2,411
2017-10-19	2,406	2,416	2,366	2,388	6,700	2,388
2017-10-18	2,438	2,438	2,394	2,408	7,400	2,408
2017-10-17	2,411	2,439	2,408	2,438	5,800	2,438
2017-10-16	2,453	2,454	2,403	2,417	12,200	2,417
2017-10-13	2,446	2,455	2,427	2,453	6,200	2,453
2017-10-12	2,450	2,457	2,438	2,452	11,600	2,452
2017-10-11	2,433	2,446	2,411	2,444	5,800	2,444
2017-10-10	2,416	2,438	2,416	2,429	9,800	2,429
2017-10-06	2,381	2,394	2,375	2,393	4,300	2,393
2017-10-05	2,422	2,422	2,371	2,398	6,200	2,398
2017-10-04	2,440	2,441	2,404	2,439	7,100	2,439
2017-10-03	2,435	2,441	2,415	2,439	3,400	2,439
2017-10-02	2,389	2,441	2,389	2,435	14,400	2,435
2017-09-29	2,403	2,404	2,378	2,403	4,500	2,403
2017-09-28	2,380	2,404	2,350	2,403	6,900	2,403
2017-09-27	2,379	2,379	2,350	2,378	5,600	2,378
2017-09-26	2,323	2,379	2,301	2,331	9,500	2,331
2017-09-25	2,301	2,324	2,281	2,316	5,700	2,316
2017-09-22	2,300	2,313	2,281	2,305	6,900	2,305
2017-09-21	2,335	2,335	2,298	2,309	5,500	2,309
2017-09-20	2,355	2,390	2,330	2,335	6,500	2,335
2017-09-19	2,388	2,389	2,367	2,372	13,000	2,372
2017-09-15	2,337	2,399	2,337	2,389	7,200	2,389
2017-09-14	240	241	237	238	74,000	2,380
2017-09-13	238	240	237	240	48,000	2,400
2017-09-12	237	239	232	238	70,000	2,380
2017-09-11	235	237	235	237	38,000	2,370
2017-09-08	229	235	229	234	95,000	2,340
2017-09-07	224	229	223	229	60,000	2,290
2017-09-06	223	224	220	223	66,000	2,230
2017-09-05	229	230	225	225	68,000	2,250
2017-09-04	239	239	232	232	83,000	2,320
2017-09-01	238	239	237	239	38,000	2,390
2017-08-31	238	238	236	238	46,000	2,380
2017-08-30	232	241	232	241	209,000	2,410
2017-08-29	225	230	225	229	50,000	2,290
2017-08-28	227	227	225	227	24,000	2,270
2017-08-25	224	226	223	225	40,000	2,250
2017-08-24	225	226	224	224	24,000	2,240
2017-08-23	225	227	225	225	47,000	2,250
2017-08-22	227	227	225	225	43,000	2,250
2017-08-21	226	227	225	226	22,000	2,260
2017-08-18	227	227	221	225	99,000	2,250
2017-08-17	226	229	225	228	35,000	2,280
2017-08-16	223	227	222	224	46,000	2,240
2017-08-15	222	223	221	223	66,000	2,230
2017-08-14	222	222	220	221	84,000	2,210
2017-08-10	227	228	222	224	289,000	2,240
2017-08-09	226	232	225	229	93,000	2,290
2017-08-08	230	232	225	226	146,000	2,260
2017-08-07	235	235	230	230	94,000	2,300
2017-08-04	236	239	234	235	110,000	2,350
2017-08-03	235	236	232	236	130,000	2,360
2017-08-02	238	238	235	235	27,000	2,350
2017-08-01	239	239	237	238	74,000	2,380
2017-07-31	241	241	236	239	103,000	2,390
2017-07-28	241	242	238	241	140,000	2,410
2017-07-27	242	243	241	241	103,000	2,410
2017-07-26	247	247	241	242	172,000	2,420
2017-07-25	248	249	243	243	325,000	2,430
2017-07-24	237	250	230	243	1,290,000	2,430
2017-07-21	232	235	230	235	149,000	2,350
2017-07-20	228	231	227	231	56,000	2,310
2017-07-19	226	228	226	228	48,000	2,280
2017-07-18	222	226	222	226	39,000	2,260
2017-07-14	223	223	221	222	29,000	2,220
2017-07-13	225	225	220	223	189,000	2,230
2017-07-12	220	225	219	225	156,000	2,250
2017-07-11	219	220	218	219	53,000	2,190
2017-07-10	219	219	217	219	50,000	2,190
2017-07-07	216	218	216	217	29,000	2,170
2017-07-06	216	217	216	217	11,000	2,170
2017-07-05	216	216	216	216	19,000	2,160
2017-07-04	217	217	216	216	26,000	2,160
2017-07-03	219	219	216	216	67,000	2,160
2017-06-30	217	219	216	219	29,000	2,190
2017-06-29	219	219	217	217	26,000	2,170
2017-06-28	218	218	216	216	31,000	2,160
2017-06-27	216	219	216	218	78,000	2,180
2017-06-26	217	217	216	216	12,000	2,160
2017-06-23	217	219	216	216	45,000	2,160
2017-06-22	220	221	217	217	45,000	2,170
2017-06-21	217	222	217	220	61,000	2,200
2017-06-20	215	217	214	217	60,000	2,170
2017-06-19	214	215	214	214	21,000	2,140
2017-06-16	213	214	213	213	23,000	2,130
2017-06-15	212	213	211	212	46,000	2,120
2017-06-14	214	214	213	213	34,000	2,130
2017-06-13	213	215	213	214	9,000	2,140
2017-06-12	213	214	213	214	11,000	2,140
2017-06-09	213	215	213	214	36,000	2,140
2017-06-08	215	216	213	213	17,000	2,130
2017-06-07	215	215	214	215	20,000	2,150
2017-06-06	217	217	214	214	42,000	2,140
2017-06-05	215	216	215	216	77,000	2,160
2017-06-02	214	216	214	214	66,000	2,140
2017-06-01	213	215	213	213	54,000	2,130
2017-05-31	213	214	212	213	75,000	2,130
2017-05-30	211	212	211	212	17,000	2,120
2017-05-29	211	212	211	211	22,000	2,110
2017-05-26	215	215	211	211	44,000	2,110
2017-05-25	214	215	213	214	31,000	2,140
2017-05-24	212	214	212	214	17,000	2,140
2017-05-23	211	212	211	211	41,000	2,110
2017-05-22	211	212	211	212	22,000	2,120
2017-05-19	212	212	210	211	57,000	2,110
2017-05-18	212	212	209	210	63,000	2,100
2017-05-17	214	214	212	214	21,000	2,140
2017-05-16	215	215	213	214	23,000	2,140
2017-05-15	215	215	213	214	11,000	2,140
2017-05-12	214	215	211	215	98,000	2,150
2017-05-11	216	217	215	216	63,000	2,160
2017-05-10	217	218	216	217	42,000	2,170
2017-05-09	216	217	216	216	70,000	2,160
2017-05-08	215	217	215	216	149,000	2,160
2017-05-02	215	215	213	214	82,000	2,140
2017-05-01	214	215	213	215	76,000	2,150
2017-04-28	216	216	213	215	49,000	2,150
2017-04-27	215	216	213	216	131,000	2,160
2017-04-26	213	215	211	215	232,000	2,150
2017-04-25	223	235	213	214	589,000	2,140
2017-04-24	222	222	217	221	97,000	2,210
2017-04-21	219	219	218	219	38,000	2,190
2017-04-20	218	221	217	217	58,000	2,170
2017-04-19	218	218	213	215	58,000	2,150
2017-04-18	219	222	217	217	29,000	2,170
2017-04-17	211	217	210	217	53,000	2,170
2017-04-14	210	211	208	208	33,000	2,080
2017-04-13	214	214	209	209	74,000	2,090
2017-04-12	220	220	215	217	58,000	2,170
2017-04-11	218	222	217	220	117,000	2,200
2017-04-10	211	216	211	214	56,000	2,140
2017-04-07	211	211	207	209	45,000	2,090
2017-04-06	214	214	207	207	111,000	2,070
2017-04-05	219	219	215	215	59,000	2,150
2017-04-04	225	225	219	220	80,000	2,200
2017-04-03	228	228	223	224	116,000	2,240
2017-03-31	230	231	228	228	61,000	2,280
2017-03-30	233	233	228	229	88,000	2,290
2017-03-29	235	235	232	232	32,000	2,320
2017-03-28	233	234	233	234	74,000	2,340
2017-03-27	234	234	231	232	92,000	2,320
2017-03-24	238	239	234	236	72,000	2,360
2017-03-23	237	238	237	238	46,000	2,380
2017-03-22	238	239	236	237	71,000	2,370
2017-03-21	240	243	240	241	61,000	2,410
2017-03-17	249	249	240	241	281,000	2,410
2017-03-16	241	249	236	249	351,000	2,490
2017-03-15	236	241	234	241	244,000	2,410
2017-03-14	238	238	231	233	736,000	2,330
2017-03-13	240	240	237	238	152,000	2,380
2017-03-10	239	240	237	238	106,000	2,380
2017-03-09	238	238	236	236	33,000	2,360
2017-03-08	237	238	236	238	23,000	2,380
2017-03-07	240	241	237	237	91,000	2,370
2017-03-06	233	241	233	240	236,000	2,400
2017-03-03	236	236	232	233	200,000	2,330
2017-03-02	237	237	235	236	33,000	2,360
2017-03-01	235	238	233	236	96,000	2,360
2017-02-28	236	240	234	235	131,000	2,350
2017-02-27	238	238	236	236	68,000	2,360
2017-02-24	241	241	238	238	48,000	2,380
2017-02-23	240	241	238	241	72,000	2,410
2017-02-22	241	243	239	239	67,000	2,390
2017-02-21	241	244	241	241	71,000	2,410
2017-02-20	249	249	236	241	156,000	2,410
2017-02-17	243	249	243	248	102,000	2,480
2017-02-16	251	251	239	244	296,000	2,440
2017-02-15	257	257	250	251	101,000	2,510
2017-02-14	259	260	251	258	150,000	2,580
2017-02-13	240	259	240	256	366,000	2,560
2017-02-10	239	242	237	240	95,000	2,400
2017-02-09	246	246	237	238	165,000	2,380
2017-02-08	252	252	245	248	158,000	2,480
2017-02-07	250	261	250	252	233,000	2,520
2017-02-06	240	260	240	255	422,000	2,550
2017-02-03	232	239	231	237	275,000	2,370
2017-02-02	230	233	229	231	186,000	2,310
2017-02-01	225	229	220	228	349,000	2,280
2017-01-31	206	226	206	221	703,000	2,210
2017-01-30	208	210	207	207	117,000	2,070
2017-01-27	208	208	205	208	108,000	2,080
2017-01-26	205	207	203	207	39,000	2,070
2017-01-25	202	205	201	205	45,000	2,050
2017-01-24	200	200	199	200	18,000	2,000
2017-01-23	200	200	198	199	39,000	1,990
2017-01-20	198	201	198	201	33,000	2,010
2017-01-19	200	200	199	200	16,000	2,000
2017-01-18	200	200	195	198	58,000	1,980
2017-01-17	201	201	199	200	26,000	2,000
2017-01-16	202	203	201	201	39,000	2,010
2017-01-13	198	202	197	202	56,000	2,020
2017-01-12	200	200	197	198	29,000	1,980
2017-01-11	197	201	196	200	51,000	2,000
2017-01-10	199	199	197	199	32,000	1,990
2017-01-06	198	199	197	199	85,000	1,990
2017-01-05	198	199	198	199	26,000	1,990
2017-01-04	195	198	195	198	36,000	1,980

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