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
2022-05-191,7351,7521,7061,7414,4001,741
2022-05-181,7441,7591,7331,7592,9001,759
2022-05-171,7291,7501,7271,7445,1001,744
2022-05-161,7391,7491,7141,7455,6001,745
2022-05-131,7071,7461,7011,7407,0001,740
2022-05-121,7271,7351,7101,7108,3001,710
2022-05-111,7401,7481,7251,7444,2001,744
2022-05-101,7721,7721,7261,7398,9001,739
2022-05-091,8301,8431,7721,7726,8001,772
2022-05-061,7841,8201,7711,8204,4001,820
2022-05-021,7831,7831,7361,7788,8001,778
2022-04-281,7461,7491,7181,7496,9001,749
2022-04-271,8011,8011,7211,72420,2001,724
2022-04-261,7671,8101,7671,80118,9001,801
2022-04-251,9712,0511,8001,83669,4001,836
2022-04-221,9871,9891,9751,9803,7001,980
2022-04-212,0002,0121,9801,9877,3001,987
2022-04-202,0052,0342,0012,0096,1002,009
2022-04-192,0152,0262,0122,0182,3002,018
2022-04-182,0272,0271,9892,0193,3002,019
2022-04-151,9822,0351,9682,0296,4002,029
2022-04-141,9821,9851,9721,9833,3001,983
2022-04-131,9671,9861,9611,98218,5001,982
2022-04-121,9761,9791,9681,9698,0001,969
2022-04-111,9912,0111,9781,98717,1001,987
2022-04-082,0062,0251,9882,0258,5002,025
2022-04-072,0302,0302,0002,0097,4002,009
2022-04-062,0722,0722,0392,0396,2002,039
2022-04-052,0802,0802,0572,0724,6002,072
2022-04-042,0792,0902,0542,08013,6002,080
2022-04-012,0242,0241,9891,98912,5001,989
2022-03-312,0422,0562,0082,0197,6002,019
2022-03-302,0532,0802,0432,0439,2002,043
2022-03-292,0302,0752,0262,0759,6002,075
2022-03-282,0452,0452,0142,0377,7002,037
2022-03-252,0502,0502,0122,0319,4002,031
2022-03-242,0242,0352,0202,0218,5002,021
2022-03-232,0232,0372,0232,0306,8002,030
2022-03-222,0202,0502,0182,02313,5002,023
2022-03-182,0602,0802,0132,02021,6002,020
2022-03-171,9892,0301,9812,01094,8002,010
2022-03-161,9591,9951,9591,994104,9001,994
2022-03-151,9721,9891,9711,98016,3001,980
2022-03-141,9821,9941,9801,98811,6001,988
2022-03-111,9922,0051,9921,9959,0001,995
2022-03-102,0172,0391,9942,0257,8002,025
2022-03-091,9972,0091,9851,9854,4001,985
2022-03-082,0262,0351,9821,9857,6001,985
2022-03-072,0772,0772,0312,04013,9002,040
2022-03-042,0712,0822,0712,07219,9002,072
2022-03-032,0852,0902,0742,07445,3002,074
2022-03-022,0642,0802,0632,07215,1002,072
2022-03-012,0832,0992,0802,08324,5002,083
2022-02-282,0792,0822,0712,07323,9002,073
2022-02-252,0402,0652,0342,05759,6002,057
2022-02-242,0402,0402,0342,0342,2002,034
2022-02-222,0482,0482,0332,0332,4002,033
2022-02-212,0422,0562,0422,0486,7002,048
2022-02-182,0522,0572,0502,05715,7002,057
2022-02-172,0642,0642,0572,0572,1002,057
2022-02-162,0592,0642,0522,0645,7002,064
2022-02-152,0632,0652,0502,0592,2002,059
2022-02-142,0602,0712,0492,0503,3002,050
2022-02-102,0542,0742,0542,0726,7002,072
2022-02-092,0632,0702,0592,0692,4002,069
2022-02-082,0432,0632,0432,0633,6002,063
2022-02-072,0502,0652,0432,0433,5002,043
2022-02-042,0312,0462,0312,0454,7002,045
2022-02-032,0312,0312,0212,0252,0002,025
2022-02-021,9922,0251,9902,0252,8002,025
2022-02-012,0512,0511,9502,0028,2002,002
2022-01-312,0962,1002,0102,02311,7002,023
2022-01-282,0862,0862,0832,0863,5002,086
2022-01-272,1002,1132,0762,0762,0002,076
2022-01-262,0782,1322,0782,0991,6002,099
2022-01-252,0922,0922,0782,0788002,078
2022-01-242,0922,1032,0832,1001,3002,100
2022-01-212,0782,1032,0782,1032,0002,103
2022-01-202,0862,0892,0782,0782,0002,078
2022-01-192,1102,1102,0862,0864,3002,086
2022-01-182,1122,1152,1112,1112,0002,111
2022-01-172,1252,1252,1122,1121,8002,112
2022-01-142,1322,1322,1142,1252,5002,125
2022-01-132,1212,1432,1202,1211,6002,121
2022-01-122,1122,1302,1122,1302,6002,130
2022-01-112,1102,1392,1102,1112,3002,111
2022-01-072,1152,1452,1002,1107,6002,110
2022-01-062,1232,1292,0802,0954,7002,095
2022-01-052,1002,1582,1002,1506,5002,150
2022-01-042,0502,1082,0502,0906,9002,090

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