5204 石塚硝子(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2,427 | 2,470 | 2,427 | 2,468 | 5,300 | 2,468 |
| 2024-09-12 | 2,460 | 2,474 | 2,443 | 2,464 | 8,600 | 2,464 |
| 2024-09-11 | 2,480 | 2,487 | 2,410 | 2,452 | 13,300 | 2,452 |
| 2024-09-10 | 2,480 | 2,495 | 2,473 | 2,480 | 4,100 | 2,480 |
| 2024-09-09 | 2,403 | 2,506 | 2,403 | 2,496 | 10,000 | 2,496 |
| 2024-09-06 | 2,486 | 2,486 | 2,428 | 2,450 | 8,400 | 2,450 |
| 2024-09-05 | 2,424 | 2,481 | 2,422 | 2,461 | 14,100 | 2,461 |
| 2024-09-04 | 2,507 | 2,515 | 2,454 | 2,460 | 13,200 | 2,460 |
| 2024-09-03 | 2,515 | 2,575 | 2,515 | 2,556 | 2,100 | 2,556 |
| 2024-09-02 | 2,560 | 2,563 | 2,530 | 2,561 | 2,300 | 2,561 |
| 2024-08-30 | 2,536 | 2,555 | 2,536 | 2,555 | 1,500 | 2,555 |
| 2024-08-29 | 2,502 | 2,560 | 2,502 | 2,530 | 5,400 | 2,530 |
| 2024-08-28 | 2,547 | 2,547 | 2,504 | 2,530 | 3,800 | 2,530 |
| 2024-08-27 | 2,526 | 2,548 | 2,526 | 2,546 | 5,300 | 2,546 |
| 2024-08-26 | 2,512 | 2,531 | 2,512 | 2,526 | 1,600 | 2,526 |
| 2024-08-23 | 2,503 | 2,532 | 2,457 | 2,506 | 5,700 | 2,506 |
| 2024-08-22 | 2,495 | 2,515 | 2,495 | 2,503 | 4,600 | 2,503 |
| 2024-08-21 | 2,480 | 2,499 | 2,451 | 2,491 | 7,300 | 2,491 |
| 2024-08-20 | 2,527 | 2,545 | 2,510 | 2,510 | 4,400 | 2,510 |
| 2024-08-19 | 2,559 | 2,569 | 2,477 | 2,506 | 8,300 | 2,506 |
| 2024-08-16 | 2,570 | 2,627 | 2,543 | 2,571 | 5,200 | 2,571 |
| 2024-08-15 | 2,420 | 2,608 | 2,420 | 2,539 | 11,900 | 2,539 |
| 2024-08-14 | 2,392 | 2,476 | 2,392 | 2,420 | 8,100 | 2,420 |
| 2024-08-13 | 2,356 | 2,420 | 2,356 | 2,392 | 11,800 | 2,392 |
| 2024-08-09 | 2,397 | 2,422 | 2,311 | 2,347 | 20,000 | 2,347 |
| 2024-08-08 | 2,403 | 2,471 | 2,370 | 2,370 | 15,900 | 2,370 |
| 2024-08-07 | 2,347 | 2,514 | 2,347 | 2,398 | 14,600 | 2,398 |
| 2024-08-06 | 2,340 | 2,488 | 2,310 | 2,397 | 19,700 | 2,397 |
| 2024-08-05 | 2,430 | 2,466 | 2,140 | 2,140 | 54,500 | 2,140 |
| 2024-08-02 | 2,725 | 2,732 | 2,551 | 2,565 | 49,100 | 2,565 |
| 2024-08-01 | 2,853 | 2,914 | 2,758 | 2,792 | 16,200 | 2,792 |
| 2024-07-31 | 2,708 | 2,916 | 2,708 | 2,853 | 32,300 | 2,853 |
| 2024-07-30 | 2,749 | 2,773 | 2,693 | 2,710 | 48,800 | 2,710 |
| 2024-07-29 | 2,794 | 2,829 | 2,772 | 2,799 | 13,300 | 2,799 |
| 2024-07-26 | 2,757 | 2,830 | 2,716 | 2,788 | 11,700 | 2,788 |
| 2024-07-25 | 2,788 | 2,834 | 2,753 | 2,773 | 16,100 | 2,773 |
| 2024-07-24 | 2,818 | 2,844 | 2,792 | 2,818 | 6,700 | 2,818 |
| 2024-07-23 | 2,785 | 2,835 | 2,785 | 2,835 | 6,600 | 2,835 |
| 2024-07-22 | 2,824 | 2,830 | 2,785 | 2,810 | 8,600 | 2,810 |
| 2024-07-19 | 2,850 | 2,850 | 2,806 | 2,824 | 6,800 | 2,824 |
| 2024-07-18 | 2,842 | 2,889 | 2,840 | 2,849 | 5,400 | 2,849 |
| 2024-07-17 | 2,865 | 2,895 | 2,846 | 2,849 | 4,400 | 2,849 |
| 2024-07-16 | 2,883 | 2,883 | 2,830 | 2,842 | 7,300 | 2,842 |
| 2024-07-12 | 2,824 | 2,860 | 2,816 | 2,840 | 6,100 | 2,840 |
| 2024-07-11 | 2,832 | 2,853 | 2,810 | 2,835 | 6,900 | 2,835 |
| 2024-07-10 | 2,861 | 2,878 | 2,801 | 2,820 | 12,400 | 2,820 |
| 2024-07-09 | 2,926 | 2,931 | 2,865 | 2,865 | 12,200 | 2,865 |
| 2024-07-08 | 2,931 | 2,972 | 2,926 | 2,926 | 6,000 | 2,926 |
| 2024-07-05 | 2,931 | 2,970 | 2,913 | 2,935 | 11,900 | 2,935 |
| 2024-07-04 | 2,931 | 2,969 | 2,927 | 2,947 | 4,800 | 2,947 |
| 2024-07-03 | 2,930 | 2,946 | 2,924 | 2,934 | 4,400 | 2,934 |
| 2024-07-02 | 2,931 | 2,949 | 2,906 | 2,930 | 3,200 | 2,930 |
| 2024-07-01 | 2,950 | 2,950 | 2,890 | 2,940 | 10,000 | 2,940 |
| 2024-06-28 | 2,955 | 2,961 | 2,914 | 2,943 | 5,400 | 2,943 |
| 2024-06-27 | 2,947 | 2,964 | 2,927 | 2,930 | 8,300 | 2,930 |
| 2024-06-26 | 2,945 | 2,950 | 2,921 | 2,939 | 8,800 | 2,939 |
| 2024-06-25 | 2,882 | 2,928 | 2,882 | 2,921 | 12,900 | 2,921 |
| 2024-06-24 | 2,889 | 2,916 | 2,872 | 2,880 | 9,000 | 2,880 |
| 2024-06-21 | 2,842 | 2,871 | 2,830 | 2,852 | 5,100 | 2,852 |
| 2024-06-20 | 2,828 | 2,875 | 2,824 | 2,845 | 5,900 | 2,845 |
| 2024-06-19 | 2,840 | 2,857 | 2,830 | 2,848 | 6,600 | 2,848 |
| 2024-06-18 | 2,856 | 2,888 | 2,818 | 2,840 | 6,400 | 2,840 |
| 2024-06-17 | 2,843 | 2,874 | 2,809 | 2,856 | 7,700 | 2,856 |
| 2024-06-14 | 2,777 | 2,883 | 2,777 | 2,843 | 8,200 | 2,843 |
| 2024-06-13 | 2,890 | 2,896 | 2,772 | 2,801 | 14,600 | 2,801 |
| 2024-06-12 | 2,925 | 2,925 | 2,877 | 2,882 | 4,700 | 2,882 |
| 2024-06-11 | 2,925 | 2,949 | 2,919 | 2,933 | 10,400 | 2,933 |
| 2024-06-10 | 2,889 | 2,929 | 2,888 | 2,908 | 3,500 | 2,908 |
| 2024-06-07 | 2,887 | 2,924 | 2,850 | 2,889 | 4,900 | 2,889 |
| 2024-06-06 | 2,945 | 2,946 | 2,887 | 2,887 | 8,000 | 2,887 |
| 2024-06-05 | 2,871 | 2,893 | 2,852 | 2,878 | 4,300 | 2,878 |
| 2024-06-04 | 2,887 | 2,924 | 2,874 | 2,875 | 7,700 | 2,875 |
| 2024-06-03 | 2,889 | 2,914 | 2,848 | 2,887 | 11,800 | 2,887 |
| 2024-05-31 | 2,775 | 2,870 | 2,775 | 2,869 | 7,900 | 2,869 |
| 2024-05-30 | 2,863 | 2,863 | 2,774 | 2,775 | 18,800 | 2,775 |
| 2024-05-29 | 2,898 | 2,898 | 2,845 | 2,860 | 8,200 | 2,860 |
| 2024-05-28 | 2,895 | 2,901 | 2,860 | 2,900 | 6,900 | 2,900 |
| 2024-05-27 | 2,867 | 2,895 | 2,857 | 2,895 | 5,400 | 2,895 |
| 2024-05-24 | 2,874 | 2,898 | 2,847 | 2,860 | 7,800 | 2,860 |
| 2024-05-23 | 2,851 | 2,877 | 2,824 | 2,874 | 4,500 | 2,874 |
| 2024-05-22 | 2,845 | 2,870 | 2,840 | 2,851 | 9,500 | 2,851 |
| 2024-05-21 | 2,923 | 2,950 | 2,840 | 2,841 | 20,800 | 2,841 |
| 2024-05-20 | 2,832 | 2,932 | 2,832 | 2,923 | 27,000 | 2,923 |
| 2024-05-17 | 2,817 | 2,854 | 2,795 | 2,826 | 13,400 | 2,826 |
| 2024-05-16 | 2,813 | 2,878 | 2,810 | 2,819 | 11,600 | 2,819 |
| 2024-05-15 | 2,974 | 2,974 | 2,809 | 2,809 | 25,500 | 2,809 |
| 2024-05-14 | 2,976 | 2,991 | 2,926 | 2,945 | 15,400 | 2,945 |
| 2024-05-13 | 2,920 | 2,989 | 2,920 | 2,957 | 21,000 | 2,957 |
| 2024-05-10 | 2,925 | 2,985 | 2,904 | 2,920 | 26,500 | 2,920 |
| 2024-05-09 | 2,845 | 2,934 | 2,824 | 2,925 | 22,300 | 2,925 |
| 2024-05-08 | 2,848 | 2,877 | 2,840 | 2,845 | 15,700 | 2,845 |
| 2024-05-07 | 2,763 | 2,860 | 2,751 | 2,848 | 23,800 | 2,848 |
| 2024-05-02 | 2,764 | 2,800 | 2,732 | 2,739 | 19,000 | 2,739 |
| 2024-05-01 | 2,738 | 2,819 | 2,738 | 2,764 | 28,300 | 2,764 |
| 2024-04-30 | 2,725 | 2,803 | 2,677 | 2,722 | 84,200 | 2,722 |
| 2024-04-26 | 2,671 | 2,854 | 2,607 | 2,821 | 155,300 | 2,821 |
| 2024-04-25 | 2,818 | 2,830 | 2,590 | 2,682 | 173,600 | 2,682 |
| 2024-04-24 | 2,800 | 2,885 | 2,800 | 2,847 | 55,700 | 2,847 |
| 2024-04-23 | 2,700 | 2,799 | 2,700 | 2,763 | 43,700 | 2,763 |
| 2024-04-22 | 2,645 | 2,698 | 2,641 | 2,663 | 38,500 | 2,663 |
| 2024-04-19 | 2,683 | 2,695 | 2,591 | 2,619 | 49,900 | 2,619 |
| 2024-04-18 | 2,702 | 2,735 | 2,651 | 2,733 | 32,700 | 2,733 |
| 2024-04-17 | 2,772 | 2,790 | 2,683 | 2,702 | 40,400 | 2,702 |
| 2024-04-16 | 2,815 | 2,854 | 2,778 | 2,788 | 23,700 | 2,788 |
| 2024-04-15 | 2,815 | 2,871 | 2,800 | 2,851 | 19,900 | 2,851 |
| 2024-04-12 | 2,843 | 2,875 | 2,825 | 2,865 | 21,100 | 2,865 |
| 2024-04-11 | 2,879 | 2,908 | 2,850 | 2,860 | 14,900 | 2,860 |
| 2024-04-10 | 2,890 | 2,944 | 2,874 | 2,922 | 18,400 | 2,922 |
| 2024-04-09 | 2,875 | 2,899 | 2,862 | 2,879 | 11,900 | 2,879 |
| 2024-04-08 | 2,906 | 2,919 | 2,856 | 2,875 | 15,400 | 2,875 |
| 2024-04-05 | 2,819 | 2,909 | 2,819 | 2,906 | 25,800 | 2,906 |
| 2024-04-04 | 2,842 | 2,892 | 2,842 | 2,887 | 19,100 | 2,887 |
| 2024-04-03 | 2,850 | 2,882 | 2,805 | 2,833 | 18,300 | 2,833 |
| 2024-04-02 | 2,927 | 2,930 | 2,856 | 2,867 | 22,900 | 2,867 |
| 2024-04-01 | 3,015 | 3,025 | 2,921 | 2,942 | 24,800 | 2,942 |
| 2024-03-29 | 2,923 | 3,040 | 2,923 | 3,025 | 43,200 | 3,025 |
| 2024-03-28 | 2,804 | 3,005 | 2,801 | 2,922 | 71,900 | 2,922 |
| 2024-03-27 | 2,800 | 2,846 | 2,785 | 2,811 | 31,800 | 2,811 |
| 2024-03-26 | 2,756 | 2,817 | 2,736 | 2,784 | 25,300 | 2,784 |
| 2024-03-25 | 2,809 | 2,809 | 2,755 | 2,755 | 31,700 | 2,755 |
| 2024-03-22 | 2,791 | 2,802 | 2,751 | 2,785 | 31,000 | 2,785 |
| 2024-03-21 | 2,770 | 2,825 | 2,748 | 2,800 | 49,300 | 2,800 |
| 2024-03-19 | 2,785 | 2,857 | 2,760 | 2,762 | 40,600 | 2,762 |
| 2024-03-18 | 2,870 | 2,874 | 2,771 | 2,816 | 123,400 | 2,816 |
| 2024-03-15 | 2,897 | 2,976 | 2,864 | 2,943 | 209,300 | 2,943 |
| 2024-03-14 | 2,850 | 2,896 | 2,850 | 2,882 | 31,900 | 2,882 |
| 2024-03-13 | 2,926 | 2,930 | 2,865 | 2,871 | 24,500 | 2,871 |
| 2024-03-12 | 2,871 | 2,915 | 2,850 | 2,908 | 17,800 | 2,908 |
| 2024-03-11 | 2,885 | 2,944 | 2,858 | 2,885 | 42,300 | 2,885 |
| 2024-03-08 | 2,830 | 2,914 | 2,829 | 2,886 | 33,000 | 2,886 |
| 2024-03-07 | 2,888 | 2,898 | 2,838 | 2,846 | 36,300 | 2,846 |
| 2024-03-06 | 2,805 | 2,901 | 2,795 | 2,870 | 42,800 | 2,870 |
| 2024-03-05 | 2,848 | 2,885 | 2,830 | 2,838 | 63,100 | 2,838 |
| 2024-03-04 | 2,886 | 2,923 | 2,840 | 2,840 | 64,300 | 2,840 |
| 2024-03-01 | 2,805 | 2,869 | 2,789 | 2,869 | 113,300 | 2,869 |
| 2024-02-29 | 3,130 | 3,130 | 2,792 | 2,833 | 424,400 | 2,833 |
| 2024-02-28 | 3,205 | 3,235 | 3,185 | 3,200 | 21,600 | 3,200 |
| 2024-02-27 | 3,200 | 3,285 | 3,200 | 3,205 | 19,900 | 3,205 |
| 2024-02-26 | 3,200 | 3,240 | 3,185 | 3,200 | 20,300 | 3,200 |
| 2024-02-22 | 3,215 | 3,240 | 3,140 | 3,190 | 19,500 | 3,190 |
| 2024-02-21 | 3,180 | 3,235 | 3,130 | 3,200 | 45,400 | 3,200 |
| 2024-02-20 | 3,300 | 3,305 | 3,180 | 3,180 | 36,500 | 3,180 |
| 2024-02-19 | 3,250 | 3,350 | 3,250 | 3,275 | 21,100 | 3,275 |
| 2024-02-16 | 3,240 | 3,285 | 3,195 | 3,245 | 48,700 | 3,245 |
| 2024-02-15 | 3,510 | 3,535 | 3,200 | 3,230 | 113,200 | 3,230 |
| 2024-02-14 | 3,570 | 3,640 | 3,505 | 3,505 | 21,000 | 3,505 |
| 2024-02-13 | 3,525 | 3,655 | 3,460 | 3,575 | 47,000 | 3,575 |
| 2024-02-09 | 3,515 | 3,620 | 3,485 | 3,525 | 33,800 | 3,525 |
| 2024-02-08 | 3,495 | 3,610 | 3,445 | 3,525 | 66,000 | 3,525 |
| 2024-02-07 | 3,510 | 3,595 | 3,475 | 3,510 | 36,900 | 3,510 |
| 2024-02-06 | 3,680 | 3,690 | 3,530 | 3,535 | 45,400 | 3,535 |
| 2024-02-05 | 3,790 | 3,800 | 3,680 | 3,680 | 38,600 | 3,680 |
| 2024-02-02 | 3,800 | 3,840 | 3,705 | 3,780 | 96,200 | 3,780 |
| 2024-02-01 | 3,770 | 4,135 | 3,675 | 3,800 | 270,100 | 3,800 |
| 2024-01-31 | 3,380 | 3,770 | 3,295 | 3,700 | 261,900 | 3,700 |
| 2024-01-30 | 3,285 | 3,340 | 3,245 | 3,335 | 57,900 | 3,335 |
| 2024-01-29 | 3,240 | 3,285 | 3,240 | 3,260 | 21,100 | 3,260 |
| 2024-01-26 | 3,320 | 3,350 | 3,235 | 3,240 | 50,300 | 3,240 |
| 2024-01-25 | 3,320 | 3,385 | 3,300 | 3,325 | 25,700 | 3,325 |
| 2024-01-24 | 3,325 | 3,445 | 3,325 | 3,380 | 26,000 | 3,380 |
| 2024-01-23 | 3,405 | 3,465 | 3,315 | 3,330 | 31,000 | 3,330 |
| 2024-01-22 | 3,395 | 3,500 | 3,375 | 3,400 | 39,700 | 3,400 |
| 2024-01-19 | 3,390 | 3,425 | 3,370 | 3,400 | 14,900 | 3,400 |
| 2024-01-18 | 3,425 | 3,455 | 3,390 | 3,390 | 12,200 | 3,390 |
| 2024-01-17 | 3,475 | 3,530 | 3,420 | 3,420 | 15,600 | 3,420 |
| 2024-01-16 | 3,510 | 3,535 | 3,455 | 3,470 | 20,500 | 3,470 |
| 2024-01-15 | 3,475 | 3,560 | 3,465 | 3,505 | 24,200 | 3,505 |
| 2024-01-12 | 3,450 | 3,525 | 3,420 | 3,450 | 27,300 | 3,450 |
| 2024-01-11 | 3,540 | 3,575 | 3,500 | 3,500 | 20,000 | 3,500 |
| 2024-01-10 | 3,490 | 3,550 | 3,460 | 3,530 | 18,200 | 3,530 |
| 2024-01-09 | 3,365 | 3,490 | 3,365 | 3,480 | 22,800 | 3,480 |
| 2024-01-05 | 3,415 | 3,415 | 3,340 | 3,355 | 21,600 | 3,355 |
| 2024-01-04 | 3,330 | 3,420 | 3,320 | 3,415 | 21,300 | 3,415 |
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
