5204 石塚硝子(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3212,3642,3122,35110,4002,351
2021-10-212,2892,3392,2722,3198,2002,319
2021-10-202,2752,3032,2552,2736,3002,273
2021-10-192,2112,2752,2082,2754,5002,275
2021-10-182,1422,2282,1372,2115,9002,211
2021-10-152,1202,1312,1012,1143,3002,114
2021-10-142,0852,0972,0852,0971,0002,097
2021-10-132,0882,0992,0702,0842,0002,084
2021-10-122,1432,1432,0782,0882,6002,088
2021-10-112,0852,1372,0852,1361,4002,136
2021-10-082,1102,1562,0772,0892,1002,089
2021-10-072,0572,1072,0572,0761,7002,076
2021-10-062,0892,0892,0542,0581,3002,058
2021-10-052,0792,0862,0582,0582,9002,058
2021-10-042,1502,1502,1132,1132,3002,113
2021-10-012,1722,1782,1492,1494,1002,149
2021-09-302,1992,1992,1842,1922,4002,192
2021-09-292,1622,1982,1622,1813,6002,181
2021-09-282,2462,2462,1692,1864,8002,186
2021-09-272,2322,2502,2322,2363,2002,236
2021-09-242,2302,2362,2202,2305,5002,230
2021-09-222,2292,2732,2262,2264,8002,226
2021-09-212,1882,2752,1802,26212,1002,262
2021-09-172,1932,1932,1572,1884,3002,188
2021-09-162,1752,1902,1482,1903,6002,190
2021-09-152,0992,1672,0992,1674,2002,167
2021-09-142,1002,1412,1002,1413,7002,141
2021-09-132,1022,1412,1022,1412,2002,141
2021-09-102,0752,1212,0752,1219,4002,121
2021-09-092,0752,0752,0692,0751,8002,075
2021-09-082,0742,0752,0512,0753,3002,075
2021-09-072,0562,0752,0452,0754,2002,075
2021-09-062,0522,0622,0442,0622,1002,062
2021-09-032,0312,0652,0302,0524,7002,052
2021-09-022,0402,0402,0302,0301,5002,030
2021-09-012,0612,0612,0342,0472,4002,047
2021-08-312,0552,0632,0492,0581,6002,058
2021-08-302,0502,0752,0412,0483,3002,048
2021-08-272,0212,0402,0132,0403,6002,040
2021-08-262,0062,0212,0062,0211,1002,021
2021-08-252,0182,0232,0052,0051,5002,005
2021-08-242,0122,0121,9722,0063,2002,006
2021-08-231,9632,0221,9632,0203,3002,020
2021-08-201,9541,9681,9511,9632,1001,963
2021-08-191,9601,9601,9571,9577001,957
2021-08-181,9651,9671,9651,9675001,967
2021-08-171,9681,9681,9651,9654001,965
2021-08-161,9731,9841,9551,9683,0001,968
2021-08-131,9641,9741,9641,9671,8001,967
2021-08-121,9841,9841,9441,9446,0001,944
2021-08-112,0012,0081,9871,9952,9001,995
2021-08-102,0172,0182,0002,0022,9002,002
2021-08-062,0212,0212,0122,0161,0002,016
2021-08-052,0352,0352,0162,0213,1002,021
2021-08-042,0372,0372,0162,0371,4002,037
2021-08-032,0052,0392,0052,0232,3002,023
2021-08-022,0102,0681,9982,04424,2002,044
2021-07-301,9252,0181,9141,99716,4001,997
2021-07-291,9041,9301,9041,9302,0001,930
2021-07-281,9101,9101,9041,9041,2001,904
2021-07-271,9211,9261,9171,9201,9001,920
2021-07-261,9231,9231,9121,9151,5001,915
2021-07-211,9001,9241,9001,9145001,914
2021-07-201,8801,9251,8801,8962,3001,896
2021-07-191,8841,8951,8831,8831,7001,883
2021-07-161,8801,8911,8801,8819001,881
2021-07-151,8831,8881,8801,8802,6001,880
2021-07-141,8751,8831,8751,8781,0001,878
2021-07-131,8781,8791,8751,8755,8001,875
2021-07-121,8871,9351,8771,8773,4001,877
2021-07-091,9131,9131,8801,8803,2001,880
2021-07-081,9011,9141,8851,8853,4001,885
2021-07-071,9021,9151,9021,9031,1001,903
2021-07-061,9101,9121,9061,9061,1001,906
2021-07-051,9101,9181,9101,9109001,910
2021-07-021,9151,9221,9101,9101,2001,910
2021-07-011,9501,9501,9171,9172,8001,917
2021-06-301,9371,9391,9231,9391,2001,939
2021-06-291,9271,9361,9061,9252,7001,925
2021-06-281,9131,9251,9031,9252,0001,925
2021-06-251,9301,9301,9021,9222,5001,922
2021-06-241,9381,9381,9291,9309001,930
2021-06-231,9421,9421,9191,9347001,934
2021-06-221,9431,9431,9031,9183,1001,918
2021-06-211,9381,9381,8801,8806,2001,880
2021-06-181,9301,9481,9301,9331,5001,933
2021-06-171,9331,9331,9301,9306001,930
2021-06-161,9291,9431,9221,9221,0001,922
2021-06-151,9341,9361,9251,9368001,936
2021-06-141,9251,9261,9251,9262001,926
2021-06-111,9241,9431,9241,9253,0001,925
2021-06-101,9401,9401,9361,9367001,936
2021-06-091,9361,9381,9281,9367001,936
2021-06-081,9451,9451,9251,9361,1001,936
2021-06-071,9481,9571,9451,9452,9001,945
2021-06-041,9761,9821,9661,9732,2001,973
2021-06-031,9951,9961,9701,9812,2001,981
2021-06-021,9441,9861,9441,9783,0001,978
2021-06-011,9371,9881,9191,9836,7001,983
2021-05-311,9331,9431,9301,9432,7001,943
2021-05-281,9111,9331,9011,9335,4001,933
2021-05-271,9171,9191,8971,8973,2001,897
2021-05-261,9101,9251,9071,9071,5001,907
2021-05-251,9161,9161,9021,9021,3001,902
2021-05-241,9371,9371,9151,9161,3001,916
2021-05-211,9011,9081,8981,8981,3001,898
2021-05-201,8961,9251,8961,9052,1001,905
2021-05-191,9101,9191,8961,8962,0001,896
2021-05-181,8801,9151,8801,9153,3001,915
2021-05-171,8981,9101,8611,8613,6001,861
2021-05-141,8811,8861,8681,8804,1001,880
2021-05-131,8741,8831,8621,8653,6001,865
2021-05-121,9391,9471,8851,8867,8001,886
2021-05-111,9321,9601,9321,9387,5001,938
2021-05-101,9782,0121,9451,9489,3001,948
2021-05-072,0192,0412,0112,02518,7002,025
2021-05-061,8632,1291,8632,01977,0002,019
2021-04-301,8951,8951,8511,8513,4001,851
2021-04-281,8861,9041,8771,8773,0001,877
2021-04-271,8951,9111,8861,8862,1001,886
2021-04-261,8981,9431,8911,8912,0001,891
2021-04-231,8811,8991,8731,8871,8001,887
2021-04-221,8901,8901,8751,8758001,875
2021-04-211,9011,9051,8771,8772,5001,877
2021-04-201,9211,9241,9011,9013,5001,901
2021-04-191,9421,9661,9161,9244,7001,924
2021-04-161,9521,9521,9311,9391,6001,939
2021-04-151,9451,9491,9361,9361,3001,936
2021-04-141,9341,9441,9231,9393,4001,939
2021-04-131,9311,9621,9311,9401,8001,940
2021-04-121,9811,9811,9291,9393,5001,939
2021-04-092,0002,0121,9831,9852,3001,985
2021-04-082,0082,0091,9981,9983,2001,998
2021-04-072,0062,0142,0062,0112,5002,011
2021-04-062,0192,0221,9971,9995,0001,999
2021-04-052,0002,0191,9992,0103,6002,010
2021-04-021,9972,0021,9832,0022,6002,002
2021-04-012,0002,0031,9881,9903,2001,990
2021-03-311,9932,0081,9932,0003,1002,000
2021-03-301,9942,0051,9901,9917,8001,991
2021-03-291,9752,0221,9752,02217,9002,022
2021-03-261,9721,9931,9721,9754,5001,975
2021-03-251,9641,9731,9601,9725,5001,972
2021-03-241,9811,9881,9621,9625,0001,962
2021-03-231,9961,9991,9801,9815,0001,981
2021-03-221,9701,9991,9691,9998,1001,999
2021-03-191,9461,9921,9461,97712,1001,977
2021-03-181,9021,9911,9021,978122,4001,978
2021-03-171,9891,9891,9601,96093,1001,960
2021-03-162,0002,0051,9601,96947,8001,969
2021-03-152,0002,0162,0002,00716,6002,007
2021-03-122,0172,0272,0012,00121,2002,001
2021-03-112,0192,0272,0132,0276,4002,027
2021-03-102,0052,0192,0052,0197,0002,019
2021-03-092,0052,0132,0002,01335,7002,013
2021-03-082,0122,0141,9901,99131,8001,991
2021-03-052,0102,0101,9841,99732,4001,997
2021-03-041,9992,0081,9992,00715,4002,007
2021-03-031,9541,9881,9451,98819,5001,988
2021-03-021,9651,9761,9651,96546,1001,965
2021-03-011,9541,9611,9541,96123,9001,961
2021-02-261,9401,9451,9351,93738,9001,937
2021-02-251,9401,9591,9321,94015,2001,940
2021-02-241,9301,9401,9291,9404,3001,940
2021-02-221,9211,9341,9211,9294,3001,929
2021-02-191,9211,9221,9051,91510,2001,915
2021-02-181,9051,9211,9051,9213,1001,921
2021-02-171,8951,9221,8951,9224,6001,922
2021-02-161,8871,9021,8871,9024,3001,902
2021-02-151,8801,8891,8791,8873,4001,887
2021-02-121,8661,8871,8661,8854,2001,885
2021-02-101,8671,8701,8651,8662,5001,866
2021-02-091,8801,8851,8761,8813,2001,881
2021-02-081,8481,8731,8481,8715,2001,871
2021-02-051,8341,8441,8331,8444,7001,844
2021-02-041,8341,8341,8271,8344,3001,834
2021-02-031,8311,8341,8201,8201,7001,820
2021-02-021,8181,8291,8101,8104,0001,810
2021-02-011,8401,8401,8051,8184,6001,818
2021-01-291,8181,8371,8001,8008,2001,800
2021-01-281,8051,8451,8051,80920,4001,809
2021-01-271,8121,8311,8001,8057,7001,805
2021-01-261,7801,8641,7751,79042,7001,790
2021-01-251,9181,9181,8851,8859001,885
2021-01-221,8801,9051,8801,8912,6001,891
2021-01-211,8741,9071,8741,8771,6001,877
2021-01-201,8981,9001,8721,8724,6001,872
2021-01-191,9071,9071,8941,8941,3001,894
2021-01-181,9181,9181,9071,9074001,907
2021-01-151,9011,9121,8991,9012,8001,901
2021-01-141,9031,9181,9031,9121,1001,912
2021-01-131,8971,9031,8961,9031,4001,903
2021-01-121,9231,9231,8801,8885,9001,888
2021-01-081,9041,9121,9011,9123,3001,912
2021-01-071,9531,9531,9071,9151,7001,915
2021-01-061,9221,9221,9011,9132,3001,913
2021-01-051,9681,9681,9241,9241,3001,924
2021-01-041,9511,9511,9281,9282,4001,928

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