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
2019-12-302,5722,5812,5702,5803,9002,580
2019-12-272,5652,5892,5622,5727,1002,572
2019-12-262,5442,5592,5382,5576,4002,557
2019-12-252,5592,5592,5342,54412,6002,544
2019-12-242,5582,5732,5462,5599,2002,559
2019-12-232,6502,7172,5052,561111,2002,561
2019-12-202,4722,5422,4622,52111,0002,521
2019-12-192,4352,4912,4282,4748,7002,474
2019-12-182,4132,4362,4102,4357,2002,435
2019-12-172,4102,4422,4072,4159,0002,415
2019-12-162,3952,4182,3842,40213,5002,402
2019-12-132,3872,3952,3662,38711,1002,387
2019-12-122,3612,3702,3532,3624,1002,362
2019-12-112,3832,3832,3552,3568,0002,356
2019-12-102,3612,3892,3612,3755,7002,375
2019-12-092,3552,3632,3472,3614,8002,361
2019-12-062,3212,3502,3202,3368,3002,336
2019-12-052,2992,3252,2932,3215,5002,321
2019-12-042,2872,2932,2752,2895,6002,289
2019-12-032,2882,2942,2762,2877,9002,287
2019-12-022,2642,2922,2622,28710,3002,287
2019-11-292,2582,2652,2392,2564,3002,256
2019-11-282,2502,2582,2412,2584,0002,258
2019-11-272,2512,2582,2412,2553,4002,255
2019-11-262,2532,2652,2502,2504,1002,250
2019-11-252,2502,2582,2412,2432,9002,243
2019-11-222,2462,2492,2372,2403,9002,240
2019-11-212,2182,2582,2182,2466,8002,246
2019-11-202,2562,2562,2122,2439,7002,243
2019-11-192,2332,2612,2082,2576,9002,257
2019-11-182,2192,2442,2192,2333,1002,233
2019-11-152,2042,2252,1982,2115,4002,211
2019-11-142,2292,2382,1982,2045,3002,204
2019-11-132,2302,2382,2022,2235,4002,223
2019-11-122,2132,2382,2132,2314,7002,231
2019-11-112,2252,2292,2002,2116,4002,211
2019-11-082,1962,2102,1892,2033,9002,203
2019-11-072,2002,2102,1932,2005,6002,200
2019-11-062,1882,2082,1812,2035,2002,203
2019-11-052,1632,2032,1632,1937,7002,193
2019-11-012,1582,1742,1472,1637,9002,163
2019-10-312,0812,1832,0812,15313,7002,153
2019-10-302,0552,0782,0552,07722,5002,077
2019-10-292,0392,0792,0362,0549,0002,054
2019-10-282,0912,0912,0382,04313,1002,043
2019-10-252,0132,0691,9912,06938,4002,069
2019-10-242,1502,1971,9632,03057,2002,030
2019-10-232,1452,1632,1312,1579,8002,157
2019-10-212,1152,1552,1052,1494,5002,149
2019-10-182,1052,1362,1022,1178,8002,117
2019-10-172,1292,1312,1042,1154,8002,115
2019-10-162,1132,1352,1002,1329,3002,132
2019-10-152,0552,1052,0552,09412,9002,094
2019-10-112,0432,0642,0292,0494,8002,049
2019-10-102,0572,0572,0332,0453,4002,045
2019-10-092,0302,0882,0302,0648,4002,064
2019-10-082,0442,1032,0242,05011,7002,050
2019-10-072,0482,0482,0042,0443,2002,044
2019-10-042,0492,0492,0152,0262,5002,026
2019-10-032,0422,0512,0152,0517,8002,051
2019-10-022,0362,0692,0302,0598,0002,059
2019-10-012,0252,0572,0252,0397,2002,039
2019-09-301,9752,0411,9642,0109,4002,010
2019-09-271,9691,9871,9561,9707,3001,970
2019-09-261,9641,9861,9551,9698,9001,969
2019-09-251,9681,9681,9321,9528,0001,952
2019-09-241,9701,9721,9541,9649,5001,964
2019-09-201,9551,9781,9431,9606,5001,960
2019-09-191,9171,9891,9171,94313,5001,943
2019-09-181,9541,9651,9031,91710,6001,917
2019-09-171,9801,9911,9521,96813,4001,968
2019-09-131,9631,9791,9481,96512,1001,965
2019-09-121,9741,9961,9491,96413,1001,964
2019-09-111,9241,9821,9231,97213,3001,972
2019-09-101,9241,9341,9141,9286,0001,928
2019-09-091,9101,9231,9101,9143,7001,914
2019-09-061,9161,9201,9101,9102,4001,910
2019-09-051,8941,9211,8941,9155,4001,915
2019-09-041,9001,9001,8731,8944,6001,894
2019-09-031,8781,9071,8781,8953,7001,895
2019-09-021,8531,9021,8531,8999,3001,899
2019-08-301,8391,8531,8351,8534,4001,853
2019-08-291,8121,8271,8121,8232,1001,823
2019-08-281,8271,8291,8081,8103,9001,810
2019-08-271,8171,8471,8171,8194,5001,819
2019-08-261,8481,8551,8181,8459,4001,845
2019-08-231,8451,8671,8451,8535,8001,853
2019-08-221,8711,8971,8421,84510,1001,845
2019-08-211,8611,8801,8551,8704,9001,870
2019-08-201,8321,8661,8321,8616,8001,861
2019-08-191,8411,8411,8151,8206,2001,820
2019-08-161,8011,8401,8011,8375,9001,837
2019-08-151,7821,8041,7761,79710,2001,797
2019-08-141,8361,8361,8051,80511,2001,805
2019-08-131,8211,8341,8021,81817,1001,818
2019-08-091,8551,8551,8311,83611,2001,836
2019-08-081,8661,8761,8521,85517,4001,855
2019-08-071,9061,9061,8651,86512,7001,865
2019-08-061,8831,9161,8771,90616,8001,906
2019-08-051,9441,9441,8971,92223,2001,922
2019-08-021,9801,9891,9361,96530,6001,965
2019-08-012,0302,0391,9811,99337,6001,993
2019-07-312,1162,1492,0002,00038,4002,000
2019-07-302,1192,1412,1132,13010,4002,130
2019-07-292,1042,1192,0972,1107,6002,110
2019-07-262,0842,1102,0712,0957,0002,095
2019-07-252,0742,0872,0522,0817,1002,081
2019-07-242,0832,0862,0522,0708,8002,070
2019-07-232,0932,0952,0782,0815,3002,081
2019-07-222,0972,0972,0762,0977,9002,097
2019-07-192,0422,0972,0412,09713,7002,097
2019-07-182,0852,0852,0282,03116,5002,031
2019-07-172,1282,1292,0752,09315,2002,093
2019-07-162,1402,1412,1202,1206,0002,120
2019-07-122,1592,1592,1272,1399,4002,139
2019-07-112,1372,1642,1362,15911,2002,159
2019-07-102,1432,1512,1222,13611,4002,136
2019-07-092,1802,1802,1382,1398,2002,139
2019-07-082,2082,2112,1862,18812,3002,188
2019-07-052,2142,2252,1902,21019,4002,210
2019-07-042,1922,2222,1862,21013,6002,210
2019-07-032,2022,2062,1812,1869,2002,186
2019-07-022,2232,2422,2152,22113,6002,221
2019-07-012,2012,2242,1782,22216,0002,222
2019-06-282,1342,1752,1322,17318,2002,173
2019-06-272,1112,1312,1072,1318,6002,131
2019-06-262,1382,1382,1092,10915,3002,109
2019-06-252,1502,1582,1422,1466,5002,146
2019-06-242,1422,1642,1422,1506,9002,150
2019-06-212,1872,1902,1362,14215,6002,142
2019-06-202,1592,1952,1592,18414,4002,184
2019-06-192,1632,1792,1412,15747,4002,157
2019-06-182,1852,2112,1382,14246,6002,142
2019-06-172,1412,2312,1412,19539,7002,195
2019-06-142,1802,2442,1422,154141,7002,154
2019-06-132,2672,2672,1722,20862,4002,208
2019-06-122,2482,2912,2462,27429,2002,274
2019-06-112,3352,3382,2702,27423,4002,274
2019-06-102,2882,3432,2852,33922,1002,339
2019-06-072,3662,3722,2002,27780,1002,277
2019-06-062,3402,3832,3402,35829,4002,358
2019-06-052,3502,3782,3172,34827,8002,348
2019-06-042,2682,3502,2582,32039,6002,320
2019-06-032,2472,2722,2392,27230,6002,272
2019-05-312,2322,2942,2312,25833,5002,258
2019-05-302,2012,2292,1982,22916,8002,229
2019-05-292,2052,2072,1852,20220,5002,202
2019-05-282,1312,2082,1302,20636,4002,206
2019-05-272,1592,1672,1422,14611,6002,146
2019-05-242,1112,1702,1082,15116,8002,151
2019-05-232,1752,1902,1212,13818,4002,138
2019-05-222,1372,1862,1362,17720,3002,177
2019-05-212,1342,1412,0862,13926,5002,139
2019-05-202,1712,1992,1222,12549,2002,125
2019-05-172,0932,1542,0622,14750,6002,147
2019-05-162,0762,0982,0662,08935,2002,089
2019-05-152,1122,1272,0402,07441,8002,074
2019-05-142,0022,0952,0012,09144,9002,091
2019-05-132,0432,1262,0352,08949,5002,089
2019-05-102,0232,0882,0062,05360,9002,053
2019-05-091,9842,0421,9842,03081,9002,030
2019-05-081,9471,9961,9411,97036,3001,970
2019-05-071,9541,9971,9421,97146,9001,971
2019-04-261,9261,9681,9131,95652,2001,956
2019-04-251,9041,9501,8561,950125,7001,950
2019-04-241,7492,0131,7401,930510,3001,930
2019-04-231,7361,7421,7331,7396,6001,739
2019-04-221,7401,7481,7311,74013,2001,740
2019-04-191,7251,7331,7211,73110,8001,731
2019-04-181,7401,7401,7211,7226,0001,722
2019-04-171,7331,7431,7271,7407,9001,740
2019-04-161,7441,7521,7351,7374,8001,737
2019-04-151,7201,7441,7201,7427,0001,742
2019-04-121,7201,7211,7111,71611,0001,716
2019-04-111,7281,7351,7151,7207,7001,720
2019-04-101,7311,7311,7191,7287,0001,728
2019-04-091,7371,7381,7311,7344,6001,734
2019-04-081,7591,7591,7371,74310,3001,743
2019-04-051,7591,7591,7391,7447,2001,744
2019-04-041,7551,7551,7391,7399,8001,739
2019-04-031,7351,7571,7321,7557,9001,755
2019-04-021,7381,7451,7351,7399,1001,739
2019-04-011,7331,7401,7181,73715,5001,737
2019-03-291,7321,7391,7211,72118,7001,721
2019-03-281,7501,7501,7291,73217,3001,732
2019-03-271,7451,7651,7401,76311,7001,763
2019-03-261,7521,7651,7481,75834,2001,758
2019-03-251,7551,7561,7421,75214,0001,752
2019-03-221,7731,7751,7571,76618,9001,766
2019-03-201,7691,7731,7611,77316,4001,773
2019-03-191,7821,7821,7551,77219,6001,772
2019-03-181,7531,7801,7481,77479,0001,774
2019-03-151,8211,8331,8141,817152,5001,817
2019-03-141,8231,8331,8171,82329,3001,823
2019-03-131,7981,8221,7961,82145,6001,821
2019-03-121,8061,8101,7951,79526,2001,795
2019-03-111,7951,8121,7951,80041,4001,800
2019-03-081,7891,7961,7601,79338,8001,793
2019-03-071,7691,7981,7661,79644,4001,796
2019-03-061,7591,7751,7561,76936,2001,769
2019-03-051,7461,7581,7451,75522,8001,755
2019-03-041,7471,7531,7461,74824,5001,748
2019-03-011,7411,7461,7371,74424,0001,744
2019-02-281,7471,7471,7351,73932,9001,739
2019-02-271,7441,7541,7431,74757,7001,747
2019-02-261,7451,7481,7431,74848,6001,748
2019-02-251,7441,7491,7411,74656,6001,746
2019-02-221,7471,7471,7381,74558,2001,745
2019-02-211,7581,7641,7361,747351,5001,747
2019-02-201,7601,7691,7371,73775,7001,737
2019-02-191,7801,7801,7451,74836,3001,748
2019-02-181,7541,7911,7491,77038,5001,770
2019-02-151,7481,7491,7311,74936,3001,749
2019-02-141,7511,7791,7361,74987,8001,749
2019-02-131,7971,8231,7581,75965,3001,759
2019-02-121,8091,8091,7551,78630,3001,786
2019-02-081,7901,8111,7881,79813,2001,798
2019-02-071,8291,8291,7991,82829,3001,828
2019-02-061,8441,8441,7871,82565,9001,825
2019-02-051,7211,8201,7051,764437,7001,764
2019-02-041,9271,9771,9271,9612,7001,961
2019-02-011,9571,9621,9301,9305,1001,930
2019-01-311,9751,9751,9511,9512,2001,951
2019-01-302,0002,0001,9501,9505,8001,950
2019-01-291,9972,0061,9822,0062,6002,006
2019-01-282,0252,0251,9981,9983,0001,998
2019-01-251,9592,0451,9592,0118,5002,011
2019-01-242,0442,0741,9381,95822,2001,958
2019-01-232,0142,0292,0002,0147,1002,014
2019-01-221,9932,0281,9932,0217,3002,021
2019-01-211,9852,0001,9781,9809,0001,980
2019-01-181,9702,0071,9611,9786,6001,978
2019-01-171,9872,0851,9411,9709,5001,970
2019-01-161,9681,9891,9601,9683,1001,968
2019-01-151,9941,9941,9471,9519,3001,951
2019-01-111,9702,0001,9541,9547,2001,954
2019-01-101,9681,9681,9151,9534,2001,953
2019-01-091,9571,9801,9571,9682,3001,968
2019-01-081,9701,9951,9511,9573,2001,957
2019-01-071,9321,9651,9321,9595,7001,959
2019-01-041,9161,9271,8791,9275,2001,927

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