5204 石塚硝子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,572	2,581	2,570	2,580	3,900	2,580
2019-12-27	2,565	2,589	2,562	2,572	7,100	2,572
2019-12-26	2,544	2,559	2,538	2,557	6,400	2,557
2019-12-25	2,559	2,559	2,534	2,544	12,600	2,544
2019-12-24	2,558	2,573	2,546	2,559	9,200	2,559
2019-12-23	2,650	2,717	2,505	2,561	111,200	2,561
2019-12-20	2,472	2,542	2,462	2,521	11,000	2,521
2019-12-19	2,435	2,491	2,428	2,474	8,700	2,474
2019-12-18	2,413	2,436	2,410	2,435	7,200	2,435
2019-12-17	2,410	2,442	2,407	2,415	9,000	2,415
2019-12-16	2,395	2,418	2,384	2,402	13,500	2,402
2019-12-13	2,387	2,395	2,366	2,387	11,100	2,387
2019-12-12	2,361	2,370	2,353	2,362	4,100	2,362
2019-12-11	2,383	2,383	2,355	2,356	8,000	2,356
2019-12-10	2,361	2,389	2,361	2,375	5,700	2,375
2019-12-09	2,355	2,363	2,347	2,361	4,800	2,361
2019-12-06	2,321	2,350	2,320	2,336	8,300	2,336
2019-12-05	2,299	2,325	2,293	2,321	5,500	2,321
2019-12-04	2,287	2,293	2,275	2,289	5,600	2,289
2019-12-03	2,288	2,294	2,276	2,287	7,900	2,287
2019-12-02	2,264	2,292	2,262	2,287	10,300	2,287
2019-11-29	2,258	2,265	2,239	2,256	4,300	2,256
2019-11-28	2,250	2,258	2,241	2,258	4,000	2,258
2019-11-27	2,251	2,258	2,241	2,255	3,400	2,255
2019-11-26	2,253	2,265	2,250	2,250	4,100	2,250
2019-11-25	2,250	2,258	2,241	2,243	2,900	2,243
2019-11-22	2,246	2,249	2,237	2,240	3,900	2,240
2019-11-21	2,218	2,258	2,218	2,246	6,800	2,246
2019-11-20	2,256	2,256	2,212	2,243	9,700	2,243
2019-11-19	2,233	2,261	2,208	2,257	6,900	2,257
2019-11-18	2,219	2,244	2,219	2,233	3,100	2,233
2019-11-15	2,204	2,225	2,198	2,211	5,400	2,211
2019-11-14	2,229	2,238	2,198	2,204	5,300	2,204
2019-11-13	2,230	2,238	2,202	2,223	5,400	2,223
2019-11-12	2,213	2,238	2,213	2,231	4,700	2,231
2019-11-11	2,225	2,229	2,200	2,211	6,400	2,211
2019-11-08	2,196	2,210	2,189	2,203	3,900	2,203
2019-11-07	2,200	2,210	2,193	2,200	5,600	2,200
2019-11-06	2,188	2,208	2,181	2,203	5,200	2,203
2019-11-05	2,163	2,203	2,163	2,193	7,700	2,193
2019-11-01	2,158	2,174	2,147	2,163	7,900	2,163
2019-10-31	2,081	2,183	2,081	2,153	13,700	2,153
2019-10-30	2,055	2,078	2,055	2,077	22,500	2,077
2019-10-29	2,039	2,079	2,036	2,054	9,000	2,054
2019-10-28	2,091	2,091	2,038	2,043	13,100	2,043
2019-10-25	2,013	2,069	1,991	2,069	38,400	2,069
2019-10-24	2,150	2,197	1,963	2,030	57,200	2,030
2019-10-23	2,145	2,163	2,131	2,157	9,800	2,157
2019-10-21	2,115	2,155	2,105	2,149	4,500	2,149
2019-10-18	2,105	2,136	2,102	2,117	8,800	2,117
2019-10-17	2,129	2,131	2,104	2,115	4,800	2,115
2019-10-16	2,113	2,135	2,100	2,132	9,300	2,132
2019-10-15	2,055	2,105	2,055	2,094	12,900	2,094
2019-10-11	2,043	2,064	2,029	2,049	4,800	2,049
2019-10-10	2,057	2,057	2,033	2,045	3,400	2,045
2019-10-09	2,030	2,088	2,030	2,064	8,400	2,064
2019-10-08	2,044	2,103	2,024	2,050	11,700	2,050
2019-10-07	2,048	2,048	2,004	2,044	3,200	2,044
2019-10-04	2,049	2,049	2,015	2,026	2,500	2,026
2019-10-03	2,042	2,051	2,015	2,051	7,800	2,051
2019-10-02	2,036	2,069	2,030	2,059	8,000	2,059
2019-10-01	2,025	2,057	2,025	2,039	7,200	2,039
2019-09-30	1,975	2,041	1,964	2,010	9,400	2,010
2019-09-27	1,969	1,987	1,956	1,970	7,300	1,970
2019-09-26	1,964	1,986	1,955	1,969	8,900	1,969
2019-09-25	1,968	1,968	1,932	1,952	8,000	1,952
2019-09-24	1,970	1,972	1,954	1,964	9,500	1,964
2019-09-20	1,955	1,978	1,943	1,960	6,500	1,960
2019-09-19	1,917	1,989	1,917	1,943	13,500	1,943
2019-09-18	1,954	1,965	1,903	1,917	10,600	1,917
2019-09-17	1,980	1,991	1,952	1,968	13,400	1,968
2019-09-13	1,963	1,979	1,948	1,965	12,100	1,965
2019-09-12	1,974	1,996	1,949	1,964	13,100	1,964
2019-09-11	1,924	1,982	1,923	1,972	13,300	1,972
2019-09-10	1,924	1,934	1,914	1,928	6,000	1,928
2019-09-09	1,910	1,923	1,910	1,914	3,700	1,914
2019-09-06	1,916	1,920	1,910	1,910	2,400	1,910
2019-09-05	1,894	1,921	1,894	1,915	5,400	1,915
2019-09-04	1,900	1,900	1,873	1,894	4,600	1,894
2019-09-03	1,878	1,907	1,878	1,895	3,700	1,895
2019-09-02	1,853	1,902	1,853	1,899	9,300	1,899
2019-08-30	1,839	1,853	1,835	1,853	4,400	1,853
2019-08-29	1,812	1,827	1,812	1,823	2,100	1,823
2019-08-28	1,827	1,829	1,808	1,810	3,900	1,810
2019-08-27	1,817	1,847	1,817	1,819	4,500	1,819
2019-08-26	1,848	1,855	1,818	1,845	9,400	1,845
2019-08-23	1,845	1,867	1,845	1,853	5,800	1,853
2019-08-22	1,871	1,897	1,842	1,845	10,100	1,845
2019-08-21	1,861	1,880	1,855	1,870	4,900	1,870
2019-08-20	1,832	1,866	1,832	1,861	6,800	1,861
2019-08-19	1,841	1,841	1,815	1,820	6,200	1,820
2019-08-16	1,801	1,840	1,801	1,837	5,900	1,837
2019-08-15	1,782	1,804	1,776	1,797	10,200	1,797
2019-08-14	1,836	1,836	1,805	1,805	11,200	1,805
2019-08-13	1,821	1,834	1,802	1,818	17,100	1,818
2019-08-09	1,855	1,855	1,831	1,836	11,200	1,836
2019-08-08	1,866	1,876	1,852	1,855	17,400	1,855
2019-08-07	1,906	1,906	1,865	1,865	12,700	1,865
2019-08-06	1,883	1,916	1,877	1,906	16,800	1,906
2019-08-05	1,944	1,944	1,897	1,922	23,200	1,922
2019-08-02	1,980	1,989	1,936	1,965	30,600	1,965
2019-08-01	2,030	2,039	1,981	1,993	37,600	1,993
2019-07-31	2,116	2,149	2,000	2,000	38,400	2,000
2019-07-30	2,119	2,141	2,113	2,130	10,400	2,130
2019-07-29	2,104	2,119	2,097	2,110	7,600	2,110
2019-07-26	2,084	2,110	2,071	2,095	7,000	2,095
2019-07-25	2,074	2,087	2,052	2,081	7,100	2,081
2019-07-24	2,083	2,086	2,052	2,070	8,800	2,070
2019-07-23	2,093	2,095	2,078	2,081	5,300	2,081
2019-07-22	2,097	2,097	2,076	2,097	7,900	2,097
2019-07-19	2,042	2,097	2,041	2,097	13,700	2,097
2019-07-18	2,085	2,085	2,028	2,031	16,500	2,031
2019-07-17	2,128	2,129	2,075	2,093	15,200	2,093
2019-07-16	2,140	2,141	2,120	2,120	6,000	2,120
2019-07-12	2,159	2,159	2,127	2,139	9,400	2,139
2019-07-11	2,137	2,164	2,136	2,159	11,200	2,159
2019-07-10	2,143	2,151	2,122	2,136	11,400	2,136
2019-07-09	2,180	2,180	2,138	2,139	8,200	2,139
2019-07-08	2,208	2,211	2,186	2,188	12,300	2,188
2019-07-05	2,214	2,225	2,190	2,210	19,400	2,210
2019-07-04	2,192	2,222	2,186	2,210	13,600	2,210
2019-07-03	2,202	2,206	2,181	2,186	9,200	2,186
2019-07-02	2,223	2,242	2,215	2,221	13,600	2,221
2019-07-01	2,201	2,224	2,178	2,222	16,000	2,222
2019-06-28	2,134	2,175	2,132	2,173	18,200	2,173
2019-06-27	2,111	2,131	2,107	2,131	8,600	2,131
2019-06-26	2,138	2,138	2,109	2,109	15,300	2,109
2019-06-25	2,150	2,158	2,142	2,146	6,500	2,146
2019-06-24	2,142	2,164	2,142	2,150	6,900	2,150
2019-06-21	2,187	2,190	2,136	2,142	15,600	2,142
2019-06-20	2,159	2,195	2,159	2,184	14,400	2,184
2019-06-19	2,163	2,179	2,141	2,157	47,400	2,157
2019-06-18	2,185	2,211	2,138	2,142	46,600	2,142
2019-06-17	2,141	2,231	2,141	2,195	39,700	2,195
2019-06-14	2,180	2,244	2,142	2,154	141,700	2,154
2019-06-13	2,267	2,267	2,172	2,208	62,400	2,208
2019-06-12	2,248	2,291	2,246	2,274	29,200	2,274
2019-06-11	2,335	2,338	2,270	2,274	23,400	2,274
2019-06-10	2,288	2,343	2,285	2,339	22,100	2,339
2019-06-07	2,366	2,372	2,200	2,277	80,100	2,277
2019-06-06	2,340	2,383	2,340	2,358	29,400	2,358
2019-06-05	2,350	2,378	2,317	2,348	27,800	2,348
2019-06-04	2,268	2,350	2,258	2,320	39,600	2,320
2019-06-03	2,247	2,272	2,239	2,272	30,600	2,272
2019-05-31	2,232	2,294	2,231	2,258	33,500	2,258
2019-05-30	2,201	2,229	2,198	2,229	16,800	2,229
2019-05-29	2,205	2,207	2,185	2,202	20,500	2,202
2019-05-28	2,131	2,208	2,130	2,206	36,400	2,206
2019-05-27	2,159	2,167	2,142	2,146	11,600	2,146
2019-05-24	2,111	2,170	2,108	2,151	16,800	2,151
2019-05-23	2,175	2,190	2,121	2,138	18,400	2,138
2019-05-22	2,137	2,186	2,136	2,177	20,300	2,177
2019-05-21	2,134	2,141	2,086	2,139	26,500	2,139
2019-05-20	2,171	2,199	2,122	2,125	49,200	2,125
2019-05-17	2,093	2,154	2,062	2,147	50,600	2,147
2019-05-16	2,076	2,098	2,066	2,089	35,200	2,089
2019-05-15	2,112	2,127	2,040	2,074	41,800	2,074
2019-05-14	2,002	2,095	2,001	2,091	44,900	2,091
2019-05-13	2,043	2,126	2,035	2,089	49,500	2,089
2019-05-10	2,023	2,088	2,006	2,053	60,900	2,053
2019-05-09	1,984	2,042	1,984	2,030	81,900	2,030
2019-05-08	1,947	1,996	1,941	1,970	36,300	1,970
2019-05-07	1,954	1,997	1,942	1,971	46,900	1,971
2019-04-26	1,926	1,968	1,913	1,956	52,200	1,956
2019-04-25	1,904	1,950	1,856	1,950	125,700	1,950
2019-04-24	1,749	2,013	1,740	1,930	510,300	1,930
2019-04-23	1,736	1,742	1,733	1,739	6,600	1,739
2019-04-22	1,740	1,748	1,731	1,740	13,200	1,740
2019-04-19	1,725	1,733	1,721	1,731	10,800	1,731
2019-04-18	1,740	1,740	1,721	1,722	6,000	1,722
2019-04-17	1,733	1,743	1,727	1,740	7,900	1,740
2019-04-16	1,744	1,752	1,735	1,737	4,800	1,737
2019-04-15	1,720	1,744	1,720	1,742	7,000	1,742
2019-04-12	1,720	1,721	1,711	1,716	11,000	1,716
2019-04-11	1,728	1,735	1,715	1,720	7,700	1,720
2019-04-10	1,731	1,731	1,719	1,728	7,000	1,728
2019-04-09	1,737	1,738	1,731	1,734	4,600	1,734
2019-04-08	1,759	1,759	1,737	1,743	10,300	1,743
2019-04-05	1,759	1,759	1,739	1,744	7,200	1,744
2019-04-04	1,755	1,755	1,739	1,739	9,800	1,739
2019-04-03	1,735	1,757	1,732	1,755	7,900	1,755
2019-04-02	1,738	1,745	1,735	1,739	9,100	1,739
2019-04-01	1,733	1,740	1,718	1,737	15,500	1,737
2019-03-29	1,732	1,739	1,721	1,721	18,700	1,721
2019-03-28	1,750	1,750	1,729	1,732	17,300	1,732
2019-03-27	1,745	1,765	1,740	1,763	11,700	1,763
2019-03-26	1,752	1,765	1,748	1,758	34,200	1,758
2019-03-25	1,755	1,756	1,742	1,752	14,000	1,752
2019-03-22	1,773	1,775	1,757	1,766	18,900	1,766
2019-03-20	1,769	1,773	1,761	1,773	16,400	1,773
2019-03-19	1,782	1,782	1,755	1,772	19,600	1,772
2019-03-18	1,753	1,780	1,748	1,774	79,000	1,774
2019-03-15	1,821	1,833	1,814	1,817	152,500	1,817
2019-03-14	1,823	1,833	1,817	1,823	29,300	1,823
2019-03-13	1,798	1,822	1,796	1,821	45,600	1,821
2019-03-12	1,806	1,810	1,795	1,795	26,200	1,795
2019-03-11	1,795	1,812	1,795	1,800	41,400	1,800
2019-03-08	1,789	1,796	1,760	1,793	38,800	1,793
2019-03-07	1,769	1,798	1,766	1,796	44,400	1,796
2019-03-06	1,759	1,775	1,756	1,769	36,200	1,769
2019-03-05	1,746	1,758	1,745	1,755	22,800	1,755
2019-03-04	1,747	1,753	1,746	1,748	24,500	1,748
2019-03-01	1,741	1,746	1,737	1,744	24,000	1,744
2019-02-28	1,747	1,747	1,735	1,739	32,900	1,739
2019-02-27	1,744	1,754	1,743	1,747	57,700	1,747
2019-02-26	1,745	1,748	1,743	1,748	48,600	1,748
2019-02-25	1,744	1,749	1,741	1,746	56,600	1,746
2019-02-22	1,747	1,747	1,738	1,745	58,200	1,745
2019-02-21	1,758	1,764	1,736	1,747	351,500	1,747
2019-02-20	1,760	1,769	1,737	1,737	75,700	1,737
2019-02-19	1,780	1,780	1,745	1,748	36,300	1,748
2019-02-18	1,754	1,791	1,749	1,770	38,500	1,770
2019-02-15	1,748	1,749	1,731	1,749	36,300	1,749
2019-02-14	1,751	1,779	1,736	1,749	87,800	1,749
2019-02-13	1,797	1,823	1,758	1,759	65,300	1,759
2019-02-12	1,809	1,809	1,755	1,786	30,300	1,786
2019-02-08	1,790	1,811	1,788	1,798	13,200	1,798
2019-02-07	1,829	1,829	1,799	1,828	29,300	1,828
2019-02-06	1,844	1,844	1,787	1,825	65,900	1,825
2019-02-05	1,721	1,820	1,705	1,764	437,700	1,764
2019-02-04	1,927	1,977	1,927	1,961	2,700	1,961
2019-02-01	1,957	1,962	1,930	1,930	5,100	1,930
2019-01-31	1,975	1,975	1,951	1,951	2,200	1,951
2019-01-30	2,000	2,000	1,950	1,950	5,800	1,950
2019-01-29	1,997	2,006	1,982	2,006	2,600	2,006
2019-01-28	2,025	2,025	1,998	1,998	3,000	1,998
2019-01-25	1,959	2,045	1,959	2,011	8,500	2,011
2019-01-24	2,044	2,074	1,938	1,958	22,200	1,958
2019-01-23	2,014	2,029	2,000	2,014	7,100	2,014
2019-01-22	1,993	2,028	1,993	2,021	7,300	2,021
2019-01-21	1,985	2,000	1,978	1,980	9,000	1,980
2019-01-18	1,970	2,007	1,961	1,978	6,600	1,978
2019-01-17	1,987	2,085	1,941	1,970	9,500	1,970
2019-01-16	1,968	1,989	1,960	1,968	3,100	1,968
2019-01-15	1,994	1,994	1,947	1,951	9,300	1,951
2019-01-11	1,970	2,000	1,954	1,954	7,200	1,954
2019-01-10	1,968	1,968	1,915	1,953	4,200	1,953
2019-01-09	1,957	1,980	1,957	1,968	2,300	1,968
2019-01-08	1,970	1,995	1,951	1,957	3,200	1,957
2019-01-07	1,932	1,965	1,932	1,959	5,700	1,959
2019-01-04	1,916	1,927	1,879	1,927	5,200	1,927

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31