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