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 |
---|---|---|---|---|---|---|
2023-03-20 | 1,488 | 1,524 | 1,466 | 1,466 | 23,500 | 1,466 |
2023-03-17 | 1,475 | 1,495 | 1,464 | 1,488 | 76,100 | 1,488 |
2023-03-16 | 1,480 | 1,500 | 1,480 | 1,495 | 145,900 | 1,495 |
2023-03-15 | 1,520 | 1,528 | 1,510 | 1,520 | 18,900 | 1,520 |
2023-03-14 | 1,520 | 1,535 | 1,508 | 1,509 | 16,400 | 1,509 |
2023-03-13 | 1,541 | 1,543 | 1,518 | 1,543 | 13,300 | 1,543 |
2023-03-10 | 1,569 | 1,569 | 1,550 | 1,560 | 12,000 | 1,560 |
2023-03-09 | 1,554 | 1,575 | 1,554 | 1,570 | 9,900 | 1,570 |
2023-03-08 | 1,530 | 1,548 | 1,528 | 1,545 | 6,300 | 1,545 |
2023-03-07 | 1,533 | 1,543 | 1,525 | 1,534 | 9,100 | 1,534 |
2023-03-06 | 1,521 | 1,530 | 1,515 | 1,529 | 8,000 | 1,529 |
2023-03-03 | 1,503 | 1,518 | 1,488 | 1,514 | 12,900 | 1,514 |
2023-03-02 | 1,510 | 1,511 | 1,502 | 1,502 | 4,500 | 1,502 |
2023-03-01 | 1,509 | 1,520 | 1,505 | 1,511 | 11,200 | 1,511 |
2023-02-28 | 1,502 | 1,513 | 1,485 | 1,505 | 33,300 | 1,505 |
2023-02-27 | 1,468 | 1,512 | 1,468 | 1,484 | 27,600 | 1,484 |
2023-02-24 | 1,461 | 1,462 | 1,456 | 1,462 | 4,000 | 1,462 |
2023-02-22 | 1,453 | 1,460 | 1,452 | 1,454 | 3,900 | 1,454 |
2023-02-21 | 1,448 | 1,457 | 1,445 | 1,452 | 6,700 | 1,452 |
2023-02-20 | 1,452 | 1,456 | 1,445 | 1,445 | 4,100 | 1,445 |
2023-02-17 | 1,449 | 1,451 | 1,441 | 1,445 | 2,600 | 1,445 |
2023-02-16 | 1,452 | 1,452 | 1,442 | 1,449 | 3,100 | 1,449 |
2023-02-15 | 1,451 | 1,451 | 1,442 | 1,446 | 2,300 | 1,446 |
2023-02-14 | 1,432 | 1,449 | 1,432 | 1,442 | 2,300 | 1,442 |
2023-02-13 | 1,451 | 1,451 | 1,426 | 1,431 | 7,800 | 1,431 |
2023-02-10 | 1,447 | 1,453 | 1,444 | 1,445 | 3,100 | 1,445 |
2023-02-09 | 1,441 | 1,447 | 1,438 | 1,447 | 1,700 | 1,447 |
2023-02-08 | 1,442 | 1,450 | 1,438 | 1,450 | 2,900 | 1,450 |
2023-02-07 | 1,450 | 1,450 | 1,442 | 1,444 | 1,400 | 1,444 |
2023-02-06 | 1,448 | 1,455 | 1,448 | 1,454 | 2,400 | 1,454 |
2023-02-03 | 1,451 | 1,455 | 1,446 | 1,448 | 4,500 | 1,448 |
2023-02-02 | 1,448 | 1,451 | 1,443 | 1,448 | 2,400 | 1,448 |
2023-02-01 | 1,452 | 1,452 | 1,444 | 1,450 | 3,700 | 1,450 |
2023-01-31 | 1,435 | 1,455 | 1,426 | 1,449 | 9,000 | 1,449 |
2023-01-30 | 1,446 | 1,460 | 1,425 | 1,425 | 38,800 | 1,425 |
2023-01-27 | 1,439 | 1,447 | 1,437 | 1,437 | 5,500 | 1,437 |
2023-01-26 | 1,437 | 1,447 | 1,424 | 1,437 | 8,000 | 1,437 |
2023-01-25 | 1,430 | 1,444 | 1,422 | 1,433 | 7,100 | 1,433 |
2023-01-24 | 1,429 | 1,429 | 1,422 | 1,428 | 3,700 | 1,428 |
2023-01-23 | 1,405 | 1,427 | 1,405 | 1,425 | 6,700 | 1,425 |
2023-01-20 | 1,408 | 1,409 | 1,405 | 1,405 | 3,500 | 1,405 |
2023-01-19 | 1,404 | 1,412 | 1,402 | 1,405 | 6,100 | 1,405 |
2023-01-18 | 1,403 | 1,417 | 1,402 | 1,403 | 7,000 | 1,403 |
2023-01-17 | 1,405 | 1,412 | 1,403 | 1,403 | 4,400 | 1,403 |
2023-01-16 | 1,410 | 1,430 | 1,403 | 1,405 | 14,900 | 1,405 |
2023-01-13 | 1,412 | 1,420 | 1,408 | 1,408 | 5,200 | 1,408 |
2023-01-12 | 1,423 | 1,423 | 1,410 | 1,413 | 6,000 | 1,413 |
2023-01-11 | 1,424 | 1,435 | 1,424 | 1,435 | 2,200 | 1,435 |
2023-01-10 | 1,433 | 1,440 | 1,425 | 1,430 | 3,400 | 1,430 |
2023-01-06 | 1,414 | 1,432 | 1,408 | 1,432 | 7,300 | 1,432 |
2023-01-05 | 1,415 | 1,415 | 1,406 | 1,411 | 4,500 | 1,411 |
2023-01-04 | 1,432 | 1,433 | 1,419 | 1,422 | 4,900 | 1,422 |
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