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