5204 石塚硝子(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,4881,5241,4661,46623,5001,466
2023-03-171,4751,4951,4641,48876,1001,488
2023-03-161,4801,5001,4801,495145,9001,495
2023-03-151,5201,5281,5101,52018,9001,520
2023-03-141,5201,5351,5081,50916,4001,509
2023-03-131,5411,5431,5181,54313,3001,543
2023-03-101,5691,5691,5501,56012,0001,560
2023-03-091,5541,5751,5541,5709,9001,570
2023-03-081,5301,5481,5281,5456,3001,545
2023-03-071,5331,5431,5251,5349,1001,534
2023-03-061,5211,5301,5151,5298,0001,529
2023-03-031,5031,5181,4881,51412,9001,514
2023-03-021,5101,5111,5021,5024,5001,502
2023-03-011,5091,5201,5051,51111,2001,511
2023-02-281,5021,5131,4851,50533,3001,505
2023-02-271,4681,5121,4681,48427,6001,484
2023-02-241,4611,4621,4561,4624,0001,462
2023-02-221,4531,4601,4521,4543,9001,454
2023-02-211,4481,4571,4451,4526,7001,452
2023-02-201,4521,4561,4451,4454,1001,445
2023-02-171,4491,4511,4411,4452,6001,445
2023-02-161,4521,4521,4421,4493,1001,449
2023-02-151,4511,4511,4421,4462,3001,446
2023-02-141,4321,4491,4321,4422,3001,442
2023-02-131,4511,4511,4261,4317,8001,431
2023-02-101,4471,4531,4441,4453,1001,445
2023-02-091,4411,4471,4381,4471,7001,447
2023-02-081,4421,4501,4381,4502,9001,450
2023-02-071,4501,4501,4421,4441,4001,444
2023-02-061,4481,4551,4481,4542,4001,454
2023-02-031,4511,4551,4461,4484,5001,448
2023-02-021,4481,4511,4431,4482,4001,448
2023-02-011,4521,4521,4441,4503,7001,450
2023-01-311,4351,4551,4261,4499,0001,449
2023-01-301,4461,4601,4251,42538,8001,425
2023-01-271,4391,4471,4371,4375,5001,437
2023-01-261,4371,4471,4241,4378,0001,437
2023-01-251,4301,4441,4221,4337,1001,433
2023-01-241,4291,4291,4221,4283,7001,428
2023-01-231,4051,4271,4051,4256,7001,425
2023-01-201,4081,4091,4051,4053,5001,405
2023-01-191,4041,4121,4021,4056,1001,405
2023-01-181,4031,4171,4021,4037,0001,403
2023-01-171,4051,4121,4031,4034,4001,403
2023-01-161,4101,4301,4031,40514,9001,405
2023-01-131,4121,4201,4081,4085,2001,408
2023-01-121,4231,4231,4101,4136,0001,413
2023-01-111,4241,4351,4241,4352,2001,435
2023-01-101,4331,4401,4251,4303,4001,430
2023-01-061,4141,4321,4081,4327,3001,432
2023-01-051,4151,4151,4061,4114,5001,411
2023-01-041,4321,4331,4191,4224,9001,422

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