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
2022-05-19	1,735	1,752	1,706	1,741	4,400	1,741
2022-05-18	1,744	1,759	1,733	1,759	2,900	1,759
2022-05-17	1,729	1,750	1,727	1,744	5,100	1,744
2022-05-16	1,739	1,749	1,714	1,745	5,600	1,745
2022-05-13	1,707	1,746	1,701	1,740	7,000	1,740
2022-05-12	1,727	1,735	1,710	1,710	8,300	1,710
2022-05-11	1,740	1,748	1,725	1,744	4,200	1,744
2022-05-10	1,772	1,772	1,726	1,739	8,900	1,739
2022-05-09	1,830	1,843	1,772	1,772	6,800	1,772
2022-05-06	1,784	1,820	1,771	1,820	4,400	1,820
2022-05-02	1,783	1,783	1,736	1,778	8,800	1,778
2022-04-28	1,746	1,749	1,718	1,749	6,900	1,749
2022-04-27	1,801	1,801	1,721	1,724	20,200	1,724
2022-04-26	1,767	1,810	1,767	1,801	18,900	1,801
2022-04-25	1,971	2,051	1,800	1,836	69,400	1,836
2022-04-22	1,987	1,989	1,975	1,980	3,700	1,980
2022-04-21	2,000	2,012	1,980	1,987	7,300	1,987
2022-04-20	2,005	2,034	2,001	2,009	6,100	2,009
2022-04-19	2,015	2,026	2,012	2,018	2,300	2,018
2022-04-18	2,027	2,027	1,989	2,019	3,300	2,019
2022-04-15	1,982	2,035	1,968	2,029	6,400	2,029
2022-04-14	1,982	1,985	1,972	1,983	3,300	1,983
2022-04-13	1,967	1,986	1,961	1,982	18,500	1,982
2022-04-12	1,976	1,979	1,968	1,969	8,000	1,969
2022-04-11	1,991	2,011	1,978	1,987	17,100	1,987
2022-04-08	2,006	2,025	1,988	2,025	8,500	2,025
2022-04-07	2,030	2,030	2,000	2,009	7,400	2,009
2022-04-06	2,072	2,072	2,039	2,039	6,200	2,039
2022-04-05	2,080	2,080	2,057	2,072	4,600	2,072
2022-04-04	2,079	2,090	2,054	2,080	13,600	2,080
2022-04-01	2,024	2,024	1,989	1,989	12,500	1,989
2022-03-31	2,042	2,056	2,008	2,019	7,600	2,019
2022-03-30	2,053	2,080	2,043	2,043	9,200	2,043
2022-03-29	2,030	2,075	2,026	2,075	9,600	2,075
2022-03-28	2,045	2,045	2,014	2,037	7,700	2,037
2022-03-25	2,050	2,050	2,012	2,031	9,400	2,031
2022-03-24	2,024	2,035	2,020	2,021	8,500	2,021
2022-03-23	2,023	2,037	2,023	2,030	6,800	2,030
2022-03-22	2,020	2,050	2,018	2,023	13,500	2,023
2022-03-18	2,060	2,080	2,013	2,020	21,600	2,020
2022-03-17	1,989	2,030	1,981	2,010	94,800	2,010
2022-03-16	1,959	1,995	1,959	1,994	104,900	1,994
2022-03-15	1,972	1,989	1,971	1,980	16,300	1,980
2022-03-14	1,982	1,994	1,980	1,988	11,600	1,988
2022-03-11	1,992	2,005	1,992	1,995	9,000	1,995
2022-03-10	2,017	2,039	1,994	2,025	7,800	2,025
2022-03-09	1,997	2,009	1,985	1,985	4,400	1,985
2022-03-08	2,026	2,035	1,982	1,985	7,600	1,985
2022-03-07	2,077	2,077	2,031	2,040	13,900	2,040
2022-03-04	2,071	2,082	2,071	2,072	19,900	2,072
2022-03-03	2,085	2,090	2,074	2,074	45,300	2,074
2022-03-02	2,064	2,080	2,063	2,072	15,100	2,072
2022-03-01	2,083	2,099	2,080	2,083	24,500	2,083
2022-02-28	2,079	2,082	2,071	2,073	23,900	2,073
2022-02-25	2,040	2,065	2,034	2,057	59,600	2,057
2022-02-24	2,040	2,040	2,034	2,034	2,200	2,034
2022-02-22	2,048	2,048	2,033	2,033	2,400	2,033
2022-02-21	2,042	2,056	2,042	2,048	6,700	2,048
2022-02-18	2,052	2,057	2,050	2,057	15,700	2,057
2022-02-17	2,064	2,064	2,057	2,057	2,100	2,057
2022-02-16	2,059	2,064	2,052	2,064	5,700	2,064
2022-02-15	2,063	2,065	2,050	2,059	2,200	2,059
2022-02-14	2,060	2,071	2,049	2,050	3,300	2,050
2022-02-10	2,054	2,074	2,054	2,072	6,700	2,072
2022-02-09	2,063	2,070	2,059	2,069	2,400	2,069
2022-02-08	2,043	2,063	2,043	2,063	3,600	2,063
2022-02-07	2,050	2,065	2,043	2,043	3,500	2,043
2022-02-04	2,031	2,046	2,031	2,045	4,700	2,045
2022-02-03	2,031	2,031	2,021	2,025	2,000	2,025
2022-02-02	1,992	2,025	1,990	2,025	2,800	2,025
2022-02-01	2,051	2,051	1,950	2,002	8,200	2,002
2022-01-31	2,096	2,100	2,010	2,023	11,700	2,023
2022-01-28	2,086	2,086	2,083	2,086	3,500	2,086
2022-01-27	2,100	2,113	2,076	2,076	2,000	2,076
2022-01-26	2,078	2,132	2,078	2,099	1,600	2,099
2022-01-25	2,092	2,092	2,078	2,078	800	2,078
2022-01-24	2,092	2,103	2,083	2,100	1,300	2,100
2022-01-21	2,078	2,103	2,078	2,103	2,000	2,103
2022-01-20	2,086	2,089	2,078	2,078	2,000	2,078
2022-01-19	2,110	2,110	2,086	2,086	4,300	2,086
2022-01-18	2,112	2,115	2,111	2,111	2,000	2,111
2022-01-17	2,125	2,125	2,112	2,112	1,800	2,112
2022-01-14	2,132	2,132	2,114	2,125	2,500	2,125
2022-01-13	2,121	2,143	2,120	2,121	1,600	2,121
2022-01-12	2,112	2,130	2,112	2,130	2,600	2,130
2022-01-11	2,110	2,139	2,110	2,111	2,300	2,111
2022-01-07	2,115	2,145	2,100	2,110	7,600	2,110
2022-01-06	2,123	2,129	2,080	2,095	4,700	2,095
2022-01-05	2,100	2,158	2,100	2,150	6,500	2,150
2022-01-04	2,050	2,108	2,050	2,090	6,900	2,090

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