5204 石塚硝子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,5141,5141,4981,5057,5001,505
2022-11-251,5091,5111,5021,5035,8001,503
2022-11-241,4991,5091,4951,5097,7001,509
2022-11-221,4991,5001,4931,4954,6001,495
2022-11-211,4951,4991,4931,4953,0001,495
2022-11-181,4931,4981,4911,4953,7001,495
2022-11-171,4861,4961,4811,4857,2001,485
2022-11-161,4901,4931,4851,4864,2001,486
2022-11-151,4731,4831,4611,4833,7001,483
2022-11-141,4701,4751,4621,4712,2001,471
2022-11-111,4541,4721,4491,4727,1001,472
2022-11-101,4541,4541,4441,4522,9001,452
2022-11-091,4481,4551,4451,4502,8001,450
2022-11-081,4451,4471,4381,4466,1001,446
2022-11-071,4551,4551,4401,4464,1001,446
2022-11-041,4491,4491,4351,44214,7001,442
2022-11-021,4531,4591,4471,4475,8001,447
2022-11-011,4751,4751,4471,44711,3001,447
2022-10-311,4861,4861,4511,46510,6001,465
2022-10-281,4861,5011,4561,45646,4001,456
2022-10-271,5141,5141,4951,5046,2001,504
2022-10-261,5071,5181,4961,5149,9001,514
2022-10-251,4521,4951,4421,49527,4001,495
2022-10-241,5201,5671,4501,45082,1001,450
2022-10-211,5111,5191,5041,5045,2001,504
2022-10-201,5001,5121,4841,5117,4001,511
2022-10-191,5121,5171,4921,5005,1001,500
2022-10-181,5081,5141,4911,5077,2001,507
2022-10-171,4951,4951,4791,4885,3001,488
2022-10-141,5021,5021,4771,4949,7001,494
2022-10-131,4911,4911,4731,47313,0001,473
2022-10-121,5081,5111,4901,4987,0001,498
2022-10-111,5241,5291,5031,5087,0001,508
2022-10-071,5121,5201,5101,5164,3001,516
2022-10-061,5261,5301,5131,5245,6001,524
2022-10-051,5161,5301,5061,5266,9001,526
2022-10-041,4901,5251,4901,51612,1001,516
2022-10-031,5021,5161,4751,49612,6001,496
2022-09-301,5011,5081,4971,5026,6001,502
2022-09-291,5201,5201,5021,5108,9001,510
2022-09-281,5041,5131,4971,51210,8001,512
2022-09-271,5211,5281,5121,5145,6001,514
2022-09-261,5381,5401,5151,51911,0001,519
2022-09-221,5561,5571,5411,54210,0001,542
2022-09-211,5671,5671,5591,5607,4001,560
2022-09-201,5731,5821,5671,57210,1001,572
2022-09-161,6041,6161,5701,57329,9001,573
2022-09-151,6001,6041,5971,60410,8001,604
2022-09-141,6041,6071,6001,6005,8001,600
2022-09-131,6041,6071,6031,6052,8001,605
2022-09-121,6181,6181,6001,6048,2001,604
2022-09-091,6081,6121,6061,6103,7001,610
2022-09-081,6031,6141,6011,6085,2001,608
2022-09-071,6061,6101,6011,6015,4001,601
2022-09-061,6161,6251,6091,6106,2001,610
2022-09-051,6091,6281,6091,6104,6001,610
2022-09-021,6141,6261,6091,60912,4001,609
2022-09-011,6321,6321,6131,6149,2001,614
2022-08-311,6311,6391,6271,6313,9001,631
2022-08-301,6361,6411,6311,6394,3001,639
2022-08-291,6311,6461,6311,6363,2001,636
2022-08-261,6441,6541,6401,6412,8001,641
2022-08-251,6481,6551,6391,6441,6001,644
2022-08-241,6631,6631,6361,6487,8001,648
2022-08-231,6601,6791,6601,6611,2001,661
2022-08-221,6561,6771,6561,6661,7001,666
2022-08-191,6571,6741,6571,6652,2001,665
2022-08-181,6811,6811,6551,6573,5001,657
2022-08-171,6681,6811,6681,6814,5001,681
2022-08-161,6711,6741,6601,6683,4001,668
2022-08-151,6721,6751,6561,6713,5001,671
2022-08-121,6471,6791,6461,6795,2001,679
2022-08-101,6371,6491,6271,6494,8001,649
2022-08-091,6351,6371,6251,6343,6001,634
2022-08-081,6261,6371,6261,6351,9001,635
2022-08-051,6281,6411,6271,6343,5001,634
2022-08-041,6201,6311,6201,6271,8001,627
2022-08-031,6391,6501,6131,6144,4001,614
2022-08-021,6551,6551,6391,6392,9001,639
2022-08-011,6901,6901,6411,66113,7001,661
2022-07-291,6401,7111,6111,67634,1001,676
2022-07-281,6301,6421,6241,6326,7001,632
2022-07-271,6351,6391,6181,6183,3001,618
2022-07-261,6101,6521,6101,6319,8001,631
2022-07-251,6211,6211,6031,60812,0001,608
2022-07-221,6101,6241,6101,6106,3001,610
2022-07-211,6051,6151,6051,6115,2001,611
2022-07-201,6171,6281,6051,6058,0001,605
2022-07-191,6201,6221,6141,6142,4001,614
2022-07-151,6281,6281,6111,6112,0001,611
2022-07-141,6121,6231,6121,6188,2001,618
2022-07-131,6201,6221,6111,6122,2001,612
2022-07-121,6271,6271,6031,6088,8001,608
2022-07-111,6061,6391,6061,6397,7001,639
2022-07-081,6151,6351,6041,60410,4001,604
2022-07-071,6281,6281,6101,6223,4001,622
2022-07-061,6051,6261,6051,6195,3001,619
2022-07-051,6381,6381,6131,62210,8001,622
2022-07-041,6201,6391,6191,6223,4001,622
2022-07-011,6231,6311,6061,61710,0001,617
2022-06-301,6511,6511,6191,6269,4001,626
2022-06-291,6531,6641,6431,6438,1001,643
2022-06-281,6671,6881,6661,6734,7001,673
2022-06-271,6601,6741,6601,6602,2001,660
2022-06-241,6511,6781,6511,6604,7001,660
2022-06-231,6341,6551,6311,6507,6001,650
2022-06-221,6391,6411,6301,6347,8001,634
2022-06-211,6231,6441,6231,6366,0001,636
2022-06-201,6461,6461,6021,6028,7001,602
2022-06-171,6611,6641,6461,6467,7001,646
2022-06-161,6621,6791,6611,6615,4001,661
2022-06-151,6981,6981,6511,65215,3001,652
2022-06-141,7051,7081,6971,70617,6001,706
2022-06-131,7101,7211,7041,7057,0001,705
2022-06-101,7551,7551,7141,7147,5001,714
2022-06-091,7621,7641,7491,7553,8001,755
2022-06-081,7421,7701,7341,7587,6001,758
2022-06-071,7481,7571,7361,7363,1001,736
2022-06-061,7481,7931,7461,74810,6001,748
2022-06-031,7761,7771,7481,7484,7001,748
2022-06-021,7801,7801,7681,7762,4001,776
2022-06-011,7851,7901,7461,7804,4001,780
2022-05-311,7411,7801,7321,7795,3001,779
2022-05-301,7501,7771,7291,7295,2001,729
2022-05-271,7301,7501,7301,7502,0001,750
2022-05-261,7301,7491,7281,7306,6001,730
2022-05-251,7301,7561,7141,7453,7001,745
2022-05-241,7551,7611,7271,7304,0001,730
2022-05-231,7301,7681,7301,7653,5001,765
2022-05-201,7271,7431,7271,7374,8001,737
2022-05-191,7351,7521,7061,7414,4001,741
2022-05-181,7441,7591,7331,7592,9001,759
2022-05-171,7291,7501,7271,7445,1001,744
2022-05-161,7391,7491,7141,7455,6001,745
2022-05-131,7071,7461,7011,7407,0001,740
2022-05-121,7271,7351,7101,7108,3001,710
2022-05-111,7401,7481,7251,7444,2001,744
2022-05-101,7721,7721,7261,7398,9001,739
2022-05-091,8301,8431,7721,7726,8001,772
2022-05-061,7841,8201,7711,8204,4001,820
2022-05-021,7831,7831,7361,7788,8001,778
2022-04-281,7461,7491,7181,7496,9001,749
2022-04-271,8011,8011,7211,72420,2001,724
2022-04-261,7671,8101,7671,80118,9001,801
2022-04-251,9712,0511,8001,83669,4001,836
2022-04-221,9871,9891,9751,9803,7001,980
2022-04-212,0002,0121,9801,9877,3001,987
2022-04-202,0052,0342,0012,0096,1002,009
2022-04-192,0152,0262,0122,0182,3002,018
2022-04-182,0272,0271,9892,0193,3002,019
2022-04-151,9822,0351,9682,0296,4002,029
2022-04-141,9821,9851,9721,9833,3001,983
2022-04-131,9671,9861,9611,98218,5001,982
2022-04-121,9761,9791,9681,9698,0001,969
2022-04-111,9912,0111,9781,98717,1001,987
2022-04-082,0062,0251,9882,0258,5002,025
2022-04-072,0302,0302,0002,0097,4002,009
2022-04-062,0722,0722,0392,0396,2002,039
2022-04-052,0802,0802,0572,0724,6002,072
2022-04-042,0792,0902,0542,08013,6002,080
2022-04-012,0242,0241,9891,98912,5001,989
2022-03-312,0422,0562,0082,0197,6002,019
2022-03-302,0532,0802,0432,0439,2002,043
2022-03-292,0302,0752,0262,0759,6002,075
2022-03-282,0452,0452,0142,0377,7002,037
2022-03-252,0502,0502,0122,0319,4002,031
2022-03-242,0242,0352,0202,0218,5002,021
2022-03-232,0232,0372,0232,0306,8002,030
2022-03-222,0202,0502,0182,02313,5002,023
2022-03-182,0602,0802,0132,02021,6002,020
2022-03-171,9892,0301,9812,01094,8002,010
2022-03-161,9591,9951,9591,994104,9001,994
2022-03-151,9721,9891,9711,98016,3001,980
2022-03-141,9821,9941,9801,98811,6001,988
2022-03-111,9922,0051,9921,9959,0001,995
2022-03-102,0172,0391,9942,0257,8002,025
2022-03-091,9972,0091,9851,9854,4001,985
2022-03-082,0262,0351,9821,9857,6001,985
2022-03-072,0772,0772,0312,04013,9002,040
2022-03-042,0712,0822,0712,07219,9002,072
2022-03-032,0852,0902,0742,07445,3002,074
2022-03-022,0642,0802,0632,07215,1002,072
2022-03-012,0832,0992,0802,08324,5002,083
2022-02-282,0792,0822,0712,07323,9002,073
2022-02-252,0402,0652,0342,05759,6002,057
2022-02-242,0402,0402,0342,0342,2002,034
2022-02-222,0482,0482,0332,0332,4002,033
2022-02-212,0422,0562,0422,0486,7002,048
2022-02-182,0522,0572,0502,05715,7002,057
2022-02-172,0642,0642,0572,0572,1002,057
2022-02-162,0592,0642,0522,0645,7002,064
2022-02-152,0632,0652,0502,0592,2002,059
2022-02-142,0602,0712,0492,0503,3002,050
2022-02-102,0542,0742,0542,0726,7002,072
2022-02-092,0632,0702,0592,0692,4002,069
2022-02-082,0432,0632,0432,0633,6002,063
2022-02-072,0502,0652,0432,0433,5002,043
2022-02-042,0312,0462,0312,0454,7002,045
2022-02-032,0312,0312,0212,0252,0002,025
2022-02-021,9922,0251,9902,0252,8002,025
2022-02-012,0512,0511,9502,0028,2002,002
2022-01-312,0962,1002,0102,02311,7002,023
2022-01-282,0862,0862,0832,0863,5002,086
2022-01-272,1002,1132,0762,0762,0002,076
2022-01-262,0782,1322,0782,0991,6002,099
2022-01-252,0922,0922,0782,0788002,078
2022-01-242,0922,1032,0832,1001,3002,100
2022-01-212,0782,1032,0782,1032,0002,103
2022-01-202,0862,0892,0782,0782,0002,078
2022-01-192,1102,1102,0862,0864,3002,086
2022-01-182,1122,1152,1112,1112,0002,111
2022-01-172,1252,1252,1122,1121,8002,112
2022-01-142,1322,1322,1142,1252,5002,125
2022-01-132,1212,1432,1202,1211,6002,121
2022-01-122,1122,1302,1122,1302,6002,130
2022-01-112,1102,1392,1102,1112,3002,111
2022-01-072,1152,1452,1002,1107,6002,110
2022-01-062,1232,1292,0802,0954,7002,095
2022-01-052,1002,1582,1002,1506,5002,150
2022-01-042,0502,1082,0502,0906,9002,090

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