5204 石塚硝子(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,906	1,916	1,906	1,916	1,600	1,916
2018-12-27	1,926	1,940	1,907	1,940	4,900	1,940
2018-12-26	1,793	1,851	1,793	1,846	4,900	1,846
2018-12-25	1,841	1,855	1,771	1,792	15,800	1,792
2018-12-21	1,944	1,964	1,911	1,911	7,400	1,911
2018-12-20	2,013	2,015	1,947	1,948	8,500	1,948
2018-12-19	2,037	2,037	2,002	2,011	4,500	2,011
2018-12-18	2,049	2,058	2,039	2,039	3,900	2,039
2018-12-17	2,069	2,070	2,050	2,062	3,600	2,062
2018-12-14	2,075	2,084	2,070	2,077	5,600	2,077
2018-12-13	2,094	2,094	2,070	2,075	3,700	2,075
2018-12-12	2,050	2,081	2,042	2,065	6,700	2,065
2018-12-11	2,069	2,069	2,042	2,049	6,900	2,049
2018-12-10	2,080	2,099	2,061	2,069	16,900	2,069
2018-12-07	2,104	2,106	2,079	2,079	5,700	2,079
2018-12-06	2,101	2,104	2,081	2,091	12,000	2,091
2018-12-05	2,121	2,127	2,100	2,100	6,500	2,100
2018-12-04	2,170	2,178	2,121	2,121	5,200	2,121
2018-12-03	2,150	2,170	2,150	2,170	4,600	2,170
2018-11-30	2,168	2,168	2,140	2,149	3,400	2,149
2018-11-29	2,185	2,186	2,118	2,148	7,900	2,148
2018-11-28	2,180	2,198	2,162	2,166	1,800	2,166
2018-11-27	2,135	2,180	2,135	2,180	5,900	2,180
2018-11-26	2,157	2,159	2,153	2,154	1,600	2,154
2018-11-22	2,138	2,166	2,129	2,166	9,800	2,166
2018-11-21	2,103	2,168	2,103	2,137	2,900	2,137
2018-11-20	2,152	2,152	2,130	2,132	2,100	2,132
2018-11-19	2,179	2,179	2,166	2,166	1,600	2,166
2018-11-16	2,177	2,178	2,160	2,178	1,200	2,178
2018-11-15	2,166	2,196	2,163	2,170	2,900	2,170
2018-11-14	2,190	2,195	2,180	2,180	1,700	2,180
2018-11-13	2,206	2,219	2,183	2,200	1,500	2,200
2018-11-12	2,228	2,232	2,205	2,221	1,200	2,221
2018-11-09	2,231	2,267	2,226	2,230	700	2,230
2018-11-08	2,230	2,272	2,230	2,234	3,800	2,234
2018-11-07	2,190	2,280	2,190	2,214	3,000	2,214
2018-11-06	2,194	2,207	2,194	2,205	1,000	2,205
2018-11-05	2,199	2,218	2,193	2,193	5,600	2,193
2018-11-02	2,165	2,231	2,160	2,231	3,500	2,231
2018-11-01	2,185	2,194	2,150	2,161	10,600	2,161
2018-10-31	2,150	2,229	2,150	2,201	9,100	2,201
2018-10-30	2,130	2,197	2,100	2,131	27,500	2,131
2018-10-29	2,256	2,288	2,151	2,160	12,100	2,160
2018-10-26	2,260	2,296	2,211	2,251	16,500	2,251
2018-10-25	2,319	2,429	2,171	2,200	45,000	2,200
2018-10-24	2,347	2,378	2,329	2,332	8,000	2,332
2018-10-23	2,384	2,397	2,347	2,347	6,000	2,347
2018-10-22	2,420	2,425	2,388	2,399	5,300	2,399
2018-10-19	2,400	2,425	2,388	2,411	4,800	2,411
2018-10-18	2,433	2,436	2,398	2,416	4,100	2,416
2018-10-17	2,424	2,433	2,398	2,425	6,300	2,425
2018-10-16	2,368	2,441	2,368	2,381	7,400	2,381
2018-10-15	2,407	2,438	2,370	2,375	7,200	2,375
2018-10-12	2,391	2,410	2,391	2,397	2,800	2,397
2018-10-11	2,401	2,449	2,391	2,393	7,900	2,393
2018-10-10	2,483	2,500	2,483	2,488	3,100	2,488
2018-10-09	2,519	2,519	2,492	2,492	3,700	2,492
2018-10-05	2,511	2,529	2,498	2,519	7,400	2,519
2018-10-04	2,520	2,520	2,498	2,505	3,100	2,505
2018-10-03	2,527	2,527	2,500	2,502	6,600	2,502
2018-10-02	2,529	2,531	2,512	2,527	7,200	2,527
2018-10-01	2,539	2,545	2,530	2,530	7,300	2,530
2018-09-28	2,536	2,540	2,527	2,530	5,000	2,530
2018-09-27	2,532	2,536	2,513	2,536	4,000	2,536
2018-09-26	2,508	2,537	2,508	2,532	6,900	2,532
2018-09-25	2,512	2,535	2,510	2,535	6,700	2,535
2018-09-21	2,500	2,512	2,495	2,512	5,600	2,512
2018-09-20	2,499	2,514	2,479	2,508	2,900	2,508
2018-09-19	2,515	2,515	2,484	2,501	6,600	2,501
2018-09-18	2,477	2,502	2,477	2,502	5,900	2,502
2018-09-14	2,473	2,490	2,473	2,489	8,400	2,489
2018-09-13	2,480	2,482	2,450	2,473	4,200	2,473
2018-09-12	2,510	2,510	2,469	2,485	5,600	2,485
2018-09-11	2,513	2,513	2,507	2,513	4,300	2,513
2018-09-10	2,496	2,518	2,496	2,501	1,500	2,501
2018-09-07	2,487	2,496	2,486	2,496	2,900	2,496
2018-09-06	2,490	2,504	2,484	2,486	1,900	2,486
2018-09-05	2,485	2,500	2,485	2,497	2,800	2,497
2018-09-04	2,478	2,493	2,478	2,485	2,000	2,485
2018-09-03	2,484	2,495	2,476	2,485	4,900	2,485
2018-08-31	2,480	2,481	2,459	2,470	4,000	2,470
2018-08-30	2,486	2,486	2,463	2,480	4,400	2,480
2018-08-29	2,419	2,505	2,419	2,486	11,100	2,486
2018-08-28	2,384	2,427	2,384	2,410	3,600	2,410
2018-08-27	2,374	2,390	2,372	2,380	2,600	2,380
2018-08-24	2,374	2,380	2,348	2,365	4,200	2,365
2018-08-23	2,348	2,374	2,341	2,374	6,900	2,374
2018-08-22	2,321	2,343	2,321	2,338	2,100	2,338
2018-08-21	2,334	2,341	2,321	2,323	2,800	2,323
2018-08-20	2,350	2,356	2,334	2,334	3,600	2,334
2018-08-17	2,387	2,387	2,346	2,355	3,400	2,355
2018-08-16	2,368	2,387	2,345	2,360	5,100	2,360
2018-08-15	2,414	2,414	2,367	2,368	3,500	2,368
2018-08-14	2,383	2,399	2,383	2,392	2,300	2,392
2018-08-13	2,435	2,435	2,382	2,382	5,800	2,382
2018-08-10	2,438	2,445	2,426	2,438	3,000	2,438
2018-08-09	2,422	2,445	2,407	2,440	7,300	2,440
2018-08-08	2,386	2,425	2,384	2,423	10,200	2,423
2018-08-07	2,372	2,421	2,368	2,395	5,400	2,395
2018-08-06	2,400	2,400	2,376	2,376	2,400	2,376
2018-08-03	2,395	2,399	2,370	2,391	1,900	2,391
2018-08-02	2,451	2,451	2,383	2,395	6,000	2,395
2018-08-01	2,420	2,457	2,413	2,440	7,000	2,440
2018-07-31	2,320	2,400	2,290	2,399	13,100	2,399
2018-07-30	2,292	2,335	2,292	2,329	8,500	2,329
2018-07-27	2,260	2,292	2,260	2,292	4,100	2,292
2018-07-26	2,238	2,252	2,230	2,252	1,400	2,252
2018-07-25	2,197	2,239	2,197	2,229	6,800	2,229
2018-07-24	2,206	2,206	2,196	2,197	4,400	2,197
2018-07-23	2,175	2,208	2,175	2,208	6,000	2,208
2018-07-20	2,175	2,182	2,169	2,169	4,300	2,169
2018-07-19	2,178	2,182	2,171	2,179	4,300	2,179
2018-07-18	2,163	2,195	2,163	2,172	2,300	2,172
2018-07-17	2,164	2,175	2,160	2,160	5,900	2,160
2018-07-13	2,166	2,171	2,153	2,164	4,500	2,164
2018-07-12	2,166	2,180	2,162	2,168	4,600	2,168
2018-07-11	2,237	2,237	2,165	2,165	10,600	2,165
2018-07-10	2,269	2,280	2,237	2,237	4,500	2,237
2018-07-09	2,250	2,250	2,234	2,235	3,300	2,235
2018-07-06	2,257	2,257	2,236	2,257	9,900	2,257
2018-07-05	2,305	2,305	2,250	2,250	5,700	2,250
2018-07-04	2,331	2,359	2,310	2,316	3,100	2,316
2018-07-03	2,371	2,371	2,331	2,333	3,200	2,333
2018-07-02	2,392	2,393	2,376	2,377	3,900	2,377
2018-06-29	2,388	2,388	2,375	2,385	1,600	2,385
2018-06-28	2,385	2,385	2,384	2,385	1,300	2,385
2018-06-27	2,398	2,398	2,380	2,385	1,300	2,385
2018-06-26	2,391	2,400	2,380	2,395	4,000	2,395
2018-06-25	2,400	2,400	2,381	2,383	2,900	2,383
2018-06-22	2,419	2,419	2,399	2,408	2,700	2,408
2018-06-21	2,443	2,443	2,419	2,419	2,100	2,419
2018-06-20	2,429	2,443	2,420	2,443	1,600	2,443
2018-06-19	2,424	2,440	2,411	2,414	5,100	2,414
2018-06-18	2,477	2,477	2,446	2,446	1,900	2,446
2018-06-15	2,493	2,493	2,465	2,477	3,600	2,477
2018-06-14	2,475	2,493	2,462	2,493	2,800	2,493
2018-06-13	2,475	2,493	2,475	2,477	2,200	2,477
2018-06-12	2,486	2,491	2,470	2,486	2,300	2,486
2018-06-11	2,484	2,486	2,466	2,486	1,300	2,486
2018-06-08	2,485	2,497	2,485	2,488	3,400	2,488
2018-06-07	2,481	2,495	2,480	2,493	2,200	2,493
2018-06-06	2,468	2,485	2,463	2,481	3,100	2,481
2018-06-05	2,484	2,484	2,458	2,475	2,400	2,475
2018-06-04	2,490	2,490	2,455	2,477	3,200	2,477
2018-06-01	2,474	2,479	2,452	2,457	6,100	2,457
2018-05-31	2,500	2,500	2,471	2,478	4,300	2,478
2018-05-30	2,500	2,500	2,482	2,487	4,000	2,487
2018-05-29	2,520	2,520	2,502	2,510	2,700	2,510
2018-05-28	2,548	2,548	2,503	2,527	2,400	2,527
2018-05-25	2,565	2,565	2,532	2,532	2,700	2,532
2018-05-24	2,575	2,575	2,550	2,565	2,900	2,565
2018-05-23	2,560	2,579	2,560	2,573	2,700	2,573
2018-05-22	2,572	2,588	2,557	2,570	3,200	2,570
2018-05-21	2,571	2,573	2,560	2,573	2,000	2,573
2018-05-18	2,576	2,576	2,560	2,563	1,300	2,563
2018-05-17	2,562	2,580	2,551	2,576	10,100	2,576
2018-05-16	2,567	2,573	2,560	2,561	1,700	2,561
2018-05-15	2,569	2,578	2,556	2,573	1,300	2,573
2018-05-14	2,558	2,579	2,558	2,573	1,500	2,573
2018-05-11	2,574	2,582	2,556	2,560	4,600	2,560
2018-05-10	2,601	2,611	2,580	2,580	6,200	2,580
2018-05-09	2,590	2,607	2,583	2,600	5,500	2,600
2018-05-08	2,576	2,581	2,565	2,579	8,200	2,579
2018-05-07	2,526	2,577	2,512	2,577	10,100	2,577
2018-05-02	2,503	2,503	2,462	2,482	3,900	2,482
2018-05-01	2,498	2,505	2,493	2,503	3,000	2,503
2018-04-27	2,518	2,518	2,485	2,498	3,200	2,498
2018-04-26	2,496	2,521	2,492	2,518	12,500	2,518
2018-04-25	2,565	2,600	2,535	2,557	6,700	2,557
2018-04-24	2,567	2,575	2,540	2,564	3,100	2,564
2018-04-23	2,600	2,600	2,548	2,567	1,700	2,567
2018-04-20	2,602	2,602	2,591	2,600	2,200	2,600
2018-04-19	2,585	2,604	2,571	2,602	3,300	2,602
2018-04-18	2,567	2,586	2,564	2,586	1,400	2,586
2018-04-17	2,573	2,573	2,539	2,547	1,500	2,547
2018-04-16	2,598	2,598	2,560	2,573	1,600	2,573
2018-04-13	2,600	2,600	2,582	2,593	2,500	2,593
2018-04-12	2,604	2,604	2,577	2,584	2,100	2,584
2018-04-11	2,602	2,615	2,590	2,604	1,700	2,604
2018-04-10	2,570	2,613	2,570	2,613	3,500	2,613
2018-04-09	2,568	2,579	2,552	2,576	2,300	2,576
2018-04-06	2,541	2,569	2,541	2,569	2,900	2,569
2018-04-05	2,543	2,561	2,526	2,541	2,300	2,541
2018-04-04	2,530	2,544	2,502	2,543	3,600	2,543
2018-04-03	2,514	2,522	2,501	2,501	1,900	2,501
2018-03-30	2,528	2,535	2,508	2,525	2,300	2,525
2018-03-29	2,484	2,508	2,481	2,504	4,900	2,504
2018-03-28	2,458	2,489	2,458	2,487	4,700	2,487
2018-03-27	2,484	2,484	2,453	2,476	5,000	2,476
2018-03-26	2,445	2,454	2,419	2,454	7,400	2,454
2018-03-23	2,503	2,503	2,434	2,447	9,400	2,447
2018-03-22	2,558	2,558	2,528	2,539	4,500	2,539
2018-03-20	2,548	2,559	2,532	2,558	4,400	2,558
2018-03-19	2,582	2,600	2,534	2,556	10,000	2,556
2018-03-16	2,606	2,628	2,584	2,586	17,400	2,586
2018-03-15	2,675	2,676	2,659	2,670	71,200	2,670
2018-03-14	2,678	2,688	2,670	2,680	8,500	2,680
2018-03-13	2,656	2,685	2,655	2,677	5,700	2,677
2018-03-12	2,673	2,673	2,649	2,673	4,600	2,673
2018-03-09	2,676	2,685	2,650	2,670	8,300	2,670
2018-03-08	2,671	2,686	2,659	2,672	5,400	2,672
2018-03-07	2,654	2,679	2,640	2,653	6,000	2,653
2018-03-06	2,630	2,668	2,630	2,668	3,200	2,668
2018-03-05	2,652	2,675	2,615	2,615	7,100	2,615
2018-03-02	2,640	2,676	2,628	2,676	8,300	2,676
2018-03-01	2,706	2,706	2,663	2,670	8,100	2,670
2018-02-28	2,730	2,747	2,709	2,712	14,100	2,712
2018-02-27	2,724	2,754	2,720	2,724	4,900	2,724
2018-02-26	2,710	2,724	2,701	2,724	7,900	2,724
2018-02-23	2,652	2,694	2,652	2,692	4,400	2,692
2018-02-22	2,689	2,689	2,632	2,652	8,600	2,652
2018-02-21	2,650	2,695	2,650	2,666	6,400	2,666
2018-02-20	2,649	2,670	2,645	2,660	5,100	2,660
2018-02-19	2,594	2,652	2,594	2,650	6,500	2,650
2018-02-16	2,548	2,584	2,540	2,574	7,100	2,574
2018-02-15	2,549	2,549	2,513	2,520	7,600	2,520
2018-02-14	2,551	2,584	2,501	2,513	12,000	2,513
2018-02-13	2,603	2,635	2,545	2,547	20,800	2,547
2018-02-09	2,585	2,639	2,535	2,584	34,500	2,584
2018-02-08	2,680	2,687	2,624	2,677	19,000	2,677
2018-02-07	2,675	2,680	2,580	2,592	13,600	2,592
2018-02-06	2,651	2,657	2,405	2,542	43,500	2,542
2018-02-05	2,858	2,873	2,807	2,825	20,100	2,825
2018-02-02	2,969	2,969	2,898	2,910	13,500	2,910
2018-02-01	2,900	2,963	2,854	2,963	40,400	2,963
2018-01-31	3,180	3,390	2,851	2,880	158,800	2,880
2018-01-30	3,285	3,285	3,155	3,200	15,200	3,200
2018-01-29	3,115	3,290	3,100	3,200	34,200	3,200
2018-01-26	3,055	3,100	3,055	3,085	7,800	3,085
2018-01-25	3,075	3,075	3,050	3,055	5,000	3,055
2018-01-24	3,100	3,105	3,070	3,090	9,100	3,090
2018-01-23	3,080	3,105	3,080	3,105	13,200	3,105
2018-01-22	3,010	3,080	3,010	3,070	20,400	3,070
2018-01-19	2,997	3,015	2,987	3,015	9,400	3,015
2018-01-18	2,971	3,000	2,951	2,978	11,400	2,978
2018-01-17	2,974	2,987	2,963	2,970	7,000	2,970
2018-01-16	2,971	2,995	2,969	2,974	5,000	2,974
2018-01-15	2,973	2,985	2,966	2,970	8,900	2,970
2018-01-12	2,967	2,982	2,967	2,969	4,200	2,969
2018-01-11	2,967	2,988	2,961	2,967	7,900	2,967
2018-01-10	2,970	2,990	2,960	2,975	9,100	2,975
2018-01-09	2,992	2,992	2,959	2,964	7,600	2,964
2018-01-05	2,986	2,986	2,942	2,962	7,200	2,962
2018-01-04	2,960	3,030	2,960	2,969	16,200	2,969

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