5204 石塚硝子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,929	1,929	1,920	1,925	1,600	1,925
2020-12-29	1,934	1,934	1,916	1,924	1,700	1,924
2020-12-28	1,954	1,954	1,907	1,907	10,600	1,907
2020-12-25	1,959	1,959	1,942	1,954	3,600	1,954
2020-12-24	1,951	1,959	1,950	1,959	1,300	1,959
2020-12-23	1,960	1,968	1,951	1,951	500	1,951
2020-12-22	1,967	1,999	1,962	1,962	1,700	1,962
2020-12-21	2,017	2,017	1,984	2,000	1,600	2,000
2020-12-18	2,008	2,017	2,000	2,017	3,600	2,017
2020-12-17	2,007	2,007	1,985	2,006	2,200	2,006
2020-12-16	1,980	1,995	1,964	1,995	1,600	1,995
2020-12-15	1,961	1,974	1,952	1,974	4,300	1,974
2020-12-14	1,898	1,921	1,898	1,921	4,200	1,921
2020-12-11	1,890	1,899	1,890	1,898	1,900	1,898
2020-12-10	1,893	1,900	1,887	1,887	1,000	1,887
2020-12-09	1,896	1,896	1,883	1,893	1,100	1,893
2020-12-08	1,910	1,910	1,881	1,896	2,200	1,896
2020-12-07	1,900	1,900	1,882	1,882	1,800	1,882
2020-12-04	1,900	1,911	1,882	1,897	1,100	1,897
2020-12-03	1,881	1,904	1,881	1,899	1,000	1,899
2020-12-02	1,897	1,899	1,870	1,879	6,000	1,879
2020-12-01	1,917	1,917	1,900	1,900	5,600	1,900
2020-11-30	1,921	1,921	1,912	1,917	1,100	1,917
2020-11-27	1,894	1,918	1,891	1,912	5,400	1,912
2020-11-26	1,901	1,901	1,883	1,894	2,600	1,894
2020-11-25	1,932	1,932	1,904	1,906	2,100	1,906
2020-11-24	1,933	1,933	1,895	1,895	1,600	1,895
2020-11-20	1,889	1,893	1,889	1,893	400	1,893
2020-11-19	1,922	1,922	1,895	1,895	1,800	1,895
2020-11-18	1,928	1,928	1,911	1,922	1,500	1,922
2020-11-17	1,929	1,929	1,897	1,922	1,400	1,922
2020-11-16	1,906	1,929	1,906	1,929	2,100	1,929
2020-11-13	1,936	1,936	1,908	1,908	2,700	1,908
2020-11-12	1,946	1,946	1,906	1,937	3,000	1,937
2020-11-11	1,935	1,946	1,927	1,946	2,800	1,946
2020-11-10	1,926	1,930	1,905	1,929	4,700	1,929
2020-11-09	1,926	1,926	1,908	1,925	2,100	1,925
2020-11-06	1,875	1,934	1,875	1,926	2,800	1,926
2020-11-05	1,865	1,880	1,865	1,880	1,400	1,880
2020-11-04	1,853	1,881	1,835	1,881	1,600	1,881
2020-11-02	1,868	1,868	1,842	1,853	3,000	1,853
2020-10-30	1,878	1,878	1,835	1,843	1,300	1,843
2020-10-29	1,889	1,889	1,838	1,839	8,300	1,839
2020-10-28	1,900	1,900	1,890	1,894	900	1,894
2020-10-27	1,870	1,884	1,870	1,875	1,800	1,875
2020-10-26	1,906	1,942	1,872	1,872	1,900	1,872
2020-10-23	1,884	1,905	1,872	1,899	12,300	1,899
2020-10-22	1,885	1,999	1,860	1,962	22,600	1,962
2020-10-21	1,927	1,927	1,900	1,900	3,200	1,900
2020-10-20	1,934	1,942	1,933	1,933	1,700	1,933
2020-10-19	1,962	1,962	1,957	1,957	400	1,957
2020-10-16	1,975	1,975	1,941	1,941	1,100	1,941
2020-10-15	1,927	1,958	1,927	1,947	6,800	1,947
2020-10-14	1,945	1,945	1,927	1,929	1,400	1,929
2020-10-13	1,927	1,949	1,927	1,941	900	1,941
2020-10-12	1,936	1,945	1,936	1,945	200	1,945
2020-10-09	1,970	1,970	1,931	1,933	4,200	1,933
2020-10-08	1,930	1,953	1,925	1,932	9,300	1,932
2020-10-07	1,963	1,963	1,920	1,924	11,800	1,924
2020-10-06	2,032	2,032	1,982	1,982	1,500	1,982
2020-10-05	2,042	2,043	1,957	2,010	11,300	2,010
2020-10-02	2,012	2,052	2,012	2,042	3,300	2,042
2020-09-30	2,050	2,055	2,012	2,012	5,200	2,012
2020-09-29	2,015	2,049	1,990	2,049	10,200	2,049
2020-09-28	1,972	1,975	1,950	1,975	7,400	1,975
2020-09-25	1,942	1,951	1,920	1,932	4,100	1,932
2020-09-24	1,925	1,952	1,923	1,924	5,000	1,924
2020-09-23	2,001	2,001	1,921	1,922	12,700	1,922
2020-09-18	1,983	2,169	1,901	1,996	123,000	1,996
2020-09-17	1,962	2,000	1,961	1,987	4,300	1,987
2020-09-16	1,930	1,962	1,919	1,962	6,700	1,962
2020-09-15	1,904	1,913	1,901	1,913	2,600	1,913
2020-09-14	1,902	1,902	1,885	1,888	2,200	1,888
2020-09-11	1,906	1,906	1,871	1,878	4,200	1,878
2020-09-10	1,890	1,890	1,872	1,885	3,600	1,885
2020-09-09	1,886	1,890	1,870	1,890	4,600	1,890
2020-09-08	1,890	1,890	1,860	1,890	3,600	1,890
2020-09-07	1,883	1,883	1,853	1,853	2,000	1,853
2020-09-04	1,893	1,893	1,864	1,864	3,200	1,864
2020-09-03	1,916	1,916	1,893	1,893	700	1,893
2020-09-02	1,914	1,914	1,872	1,892	1,800	1,892
2020-09-01	1,901	1,901	1,860	1,880	8,600	1,880
2020-08-31	1,875	1,940	1,865	1,888	7,200	1,888
2020-08-28	1,835	1,835	1,816	1,835	3,700	1,835
2020-08-27	1,800	1,813	1,800	1,813	9,100	1,813
2020-08-26	1,803	1,810	1,800	1,805	1,000	1,805
2020-08-25	1,789	1,806	1,785	1,785	10,200	1,785
2020-08-24	1,807	1,807	1,795	1,795	2,300	1,795
2020-08-21	1,807	1,820	1,807	1,815	1,600	1,815
2020-08-20	1,881	1,881	1,779	1,779	7,400	1,779
2020-08-19	1,882	1,900	1,882	1,887	1,800	1,887
2020-08-18	1,882	1,904	1,882	1,893	2,500	1,893
2020-08-17	1,914	1,925	1,912	1,917	1,200	1,917
2020-08-14	1,914	1,914	1,896	1,898	1,900	1,898
2020-08-13	1,867	1,902	1,847	1,898	10,400	1,898
2020-08-12	1,861	1,867	1,861	1,867	3,100	1,867
2020-08-11	1,835	1,851	1,830	1,851	3,000	1,851
2020-08-07	1,829	1,845	1,817	1,830	1,900	1,830
2020-08-06	1,809	1,814	1,805	1,814	1,000	1,814
2020-08-05	1,770	1,798	1,770	1,798	2,000	1,798
2020-08-04	1,772	1,789	1,772	1,789	2,000	1,789
2020-08-03	1,757	1,787	1,751	1,777	4,200	1,777
2020-07-31	1,787	1,807	1,757	1,757	5,700	1,757
2020-07-30	1,832	1,832	1,793	1,797	2,500	1,797
2020-07-29	1,840	1,844	1,832	1,832	1,400	1,832
2020-07-28	1,837	1,837	1,800	1,830	1,100	1,830
2020-07-27	1,791	1,837	1,791	1,837	3,000	1,837
2020-07-22	1,788	1,808	1,788	1,791	2,000	1,791
2020-07-21	1,814	1,823	1,803	1,816	2,200	1,816
2020-07-20	1,818	1,822	1,818	1,822	600	1,822
2020-07-17	1,800	1,818	1,800	1,811	1,000	1,811
2020-07-16	1,820	1,820	1,798	1,798	3,700	1,798
2020-07-15	1,818	1,848	1,814	1,848	2,000	1,848
2020-07-14	1,821	1,829	1,818	1,820	2,800	1,820
2020-07-13	1,785	1,795	1,780	1,781	2,500	1,781
2020-07-10	1,746	1,771	1,746	1,758	3,100	1,758
2020-07-09	1,802	1,802	1,726	1,734	9,500	1,734
2020-07-08	1,820	1,842	1,802	1,802	6,400	1,802
2020-07-07	1,840	1,850	1,825	1,831	4,800	1,831
2020-07-06	1,861	1,867	1,845	1,853	3,800	1,853
2020-07-03	1,871	1,871	1,844	1,859	4,600	1,859
2020-07-02	1,950	1,950	1,844	1,844	11,700	1,844
2020-07-01	1,957	1,957	1,931	1,946	11,400	1,946
2020-06-30	1,958	1,984	1,948	1,948	4,500	1,948
2020-06-29	1,895	1,958	1,890	1,951	12,600	1,951
2020-06-26	2,010	2,015	1,929	1,935	23,400	1,935
2020-06-25	2,070	2,070	2,044	2,045	700	2,045
2020-06-24	2,073	2,078	2,069	2,070	4,600	2,070
2020-06-23	2,070	2,088	2,068	2,073	3,000	2,073
2020-06-22	2,024	2,088	2,024	2,072	2,200	2,072
2020-06-19	2,055	2,069	2,041	2,065	2,600	2,065
2020-06-18	2,045	2,052	2,037	2,048	3,300	2,048
2020-06-17	2,039	2,048	2,002	2,045	8,800	2,045
2020-06-16	2,025	2,040	2,025	2,038	2,100	2,038
2020-06-15	2,018	2,032	1,985	1,985	4,900	1,985
2020-06-12	1,981	2,038	1,975	2,018	9,000	2,018
2020-06-11	2,111	2,118	2,000	2,000	11,400	2,000
2020-06-10	2,160	2,160	2,143	2,151	2,200	2,151
2020-06-09	2,144	2,163	2,140	2,163	2,100	2,163
2020-06-08	2,129	2,139	2,128	2,139	2,600	2,139
2020-06-05	2,110	2,127	2,091	2,127	6,300	2,127
2020-06-04	2,147	2,151	2,098	2,106	8,100	2,106
2020-06-03	2,172	2,180	2,172	2,180	3,900	2,180
2020-06-02	2,180	2,180	2,157	2,172	6,900	2,172
2020-06-01	2,167	2,190	2,167	2,190	1,800	2,190
2020-05-29	2,176	2,176	2,155	2,155	4,900	2,155
2020-05-28	2,184	2,184	2,150	2,170	7,800	2,170
2020-05-27	2,142	2,179	2,141	2,141	5,700	2,141
2020-05-26	2,110	2,139	2,106	2,132	9,300	2,132
2020-05-25	2,119	2,120	2,099	2,118	3,100	2,118
2020-05-22	2,110	2,119	2,110	2,113	500	2,113
2020-05-21	2,112	2,126	2,106	2,106	2,100	2,106
2020-05-20	2,090	2,134	2,090	2,112	1,900	2,112
2020-05-19	2,110	2,125	2,090	2,092	7,000	2,092
2020-05-18	2,086	2,116	2,068	2,106	2,600	2,106
2020-05-15	2,093	2,189	2,072	2,086	3,300	2,086
2020-05-14	2,151	2,173	2,032	2,060	7,300	2,060
2020-05-13	2,167	2,186	2,167	2,185	2,200	2,185
2020-05-12	2,119	2,175	2,119	2,167	1,400	2,167
2020-05-11	2,151	2,171	2,137	2,139	1,900	2,139
2020-05-08	2,150	2,200	2,115	2,144	3,700	2,144
2020-05-07	2,042	2,119	2,042	2,109	2,900	2,109
2020-05-01	2,182	2,182	2,016	2,042	6,200	2,042
2020-04-30	2,172	2,190	2,163	2,179	5,000	2,179
2020-04-28	2,135	2,154	2,126	2,154	8,700	2,154
2020-04-27	2,210	2,240	2,004	2,121	19,900	2,121
2020-04-24	2,100	2,165	2,100	2,156	6,400	2,156
2020-04-23	2,100	2,110	2,100	2,100	1,600	2,100
2020-04-22	2,113	2,113	2,050	2,094	3,800	2,094
2020-04-21	2,080	2,113	2,042	2,113	5,200	2,113
2020-04-20	2,119	2,134	2,117	2,124	3,200	2,124
2020-04-17	2,080	2,128	2,080	2,109	3,500	2,109
2020-04-16	2,000	2,071	2,000	2,071	3,000	2,071
2020-04-15	2,028	2,028	1,995	2,000	2,500	2,000
2020-04-14	2,023	2,063	2,003	2,036	5,000	2,036
2020-04-13	2,030	2,034	1,995	2,014	2,100	2,014
2020-04-10	2,009	2,040	1,954	2,003	2,800	2,003
2020-04-09	2,021	2,029	1,950	2,024	4,500	2,024
2020-04-08	1,932	2,040	1,932	2,021	8,900	2,021
2020-04-07	1,934	1,953	1,857	1,939	7,000	1,939
2020-04-06	1,873	1,932	1,850	1,930	8,000	1,930
2020-04-03	1,830	1,905	1,830	1,876	4,200	1,876
2020-04-02	1,859	1,905	1,840	1,870	6,600	1,870
2020-04-01	1,989	2,003	1,885	1,899	11,000	1,899
2020-03-31	2,001	2,003	1,905	1,981	9,900	1,981
2020-03-30	2,086	2,086	1,969	1,992	14,400	1,992
2020-03-27	2,031	2,136	1,967	2,136	19,400	2,136
2020-03-26	1,975	2,018	1,860	1,991	23,900	1,991
2020-03-25	1,965	2,033	1,947	2,033	13,700	2,033
2020-03-24	1,910	1,950	1,866	1,925	11,800	1,925
2020-03-23	1,781	1,860	1,733	1,860	29,500	1,860
2020-03-19	1,699	1,767	1,672	1,741	28,100	1,741
2020-03-18	1,650	1,741	1,637	1,670	70,500	1,670
2020-03-17	1,640	1,720	1,585	1,655	126,400	1,655
2020-03-16	1,730	1,738	1,695	1,708	38,600	1,708
2020-03-13	1,676	1,747	1,640	1,691	43,300	1,691
2020-03-12	1,899	1,899	1,796	1,814	21,800	1,814
2020-03-11	1,930	1,959	1,892	1,929	26,000	1,929
2020-03-10	1,855	1,980	1,800	1,953	19,600	1,953
2020-03-09	2,000	2,014	1,894	1,895	30,800	1,895
2020-03-06	2,151	2,155	2,055	2,055	31,100	2,055
2020-03-05	2,178	2,192	2,169	2,170	10,800	2,170
2020-03-04	2,185	2,202	2,170	2,172	13,200	2,172
2020-03-03	2,275	2,275	2,162	2,185	11,300	2,185
2020-03-02	2,100	2,243	2,100	2,214	17,600	2,214
2020-02-28	2,104	2,175	2,100	2,104	15,600	2,104
2020-02-27	2,303	2,326	2,212	2,235	23,000	2,235
2020-02-26	2,360	2,373	2,260	2,299	22,500	2,299
2020-02-25	2,412	2,448	2,406	2,410	21,300	2,410
2020-02-21	2,624	2,624	2,573	2,597	9,200	2,597
2020-02-20	2,620	2,646	2,616	2,646	5,500	2,646
2020-02-19	2,662	2,662	2,606	2,620	6,100	2,620
2020-02-18	2,671	2,681	2,644	2,652	7,200	2,652
2020-02-17	2,676	2,684	2,666	2,671	5,900	2,671
2020-02-14	2,650	2,680	2,650	2,676	4,000	2,676
2020-02-13	2,650	2,693	2,640	2,693	10,300	2,693
2020-02-12	2,650	2,674	2,630	2,666	3,200	2,666
2020-02-10	2,625	2,653	2,616	2,649	2,500	2,649
2020-02-07	2,676	2,676	2,634	2,652	4,800	2,652
2020-02-06	2,620	2,675	2,620	2,660	4,600	2,660
2020-02-05	2,620	2,623	2,581	2,615	6,200	2,615
2020-02-04	2,584	2,610	2,584	2,607	2,500	2,607
2020-02-03	2,588	2,637	2,573	2,602	10,000	2,602
2020-01-31	2,579	2,615	2,576	2,603	8,000	2,603
2020-01-30	2,544	2,594	2,544	2,587	8,900	2,587
2020-01-29	2,568	2,581	2,543	2,576	7,100	2,576
2020-01-28	2,578	2,580	2,531	2,571	14,800	2,571
2020-01-27	2,576	2,586	2,557	2,578	8,900	2,578
2020-01-24	2,572	2,586	2,572	2,581	3,400	2,581
2020-01-23	2,580	2,609	2,571	2,571	9,700	2,571
2020-01-22	2,575	2,576	2,568	2,571	1,600	2,571
2020-01-21	2,562	2,571	2,547	2,571	3,300	2,571
2020-01-20	2,520	2,554	2,510	2,547	5,800	2,547
2020-01-17	2,530	2,530	2,502	2,511	4,900	2,511
2020-01-16	2,529	2,529	2,507	2,523	4,400	2,523
2020-01-15	2,535	2,543	2,518	2,529	4,100	2,529
2020-01-14	2,508	2,534	2,508	2,527	3,400	2,527
2020-01-10	2,523	2,533	2,510	2,517	6,200	2,517
2020-01-09	2,518	2,547	2,506	2,523	5,200	2,523
2020-01-08	2,553	2,553	2,481	2,515	9,200	2,515
2020-01-07	2,554	2,578	2,553	2,553	8,400	2,553
2020-01-06	2,570	2,578	2,560	2,568	9,000	2,568

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