5204 石塚硝子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,022	2,022	2,005	2,018	900	2,018
2021-12-29	1,961	2,022	1,961	2,016	3,100	2,016
2021-12-28	1,973	1,988	1,954	1,961	3,600	1,961
2021-12-27	1,964	1,973	1,954	1,973	1,300	1,973
2021-12-24	1,972	1,984	1,968	1,970	2,100	1,970
2021-12-23	1,999	1,999	1,969	1,969	1,600	1,969
2021-12-22	1,995	1,995	1,968	1,978	1,400	1,978
2021-12-21	1,970	1,992	1,970	1,986	2,100	1,986
2021-12-20	2,006	2,006	1,964	1,972	3,200	1,972
2021-12-17	1,959	2,023	1,959	2,023	4,100	2,023
2021-12-16	1,957	1,957	1,953	1,955	1,800	1,955
2021-12-15	1,964	1,966	1,940	1,956	3,500	1,956
2021-12-14	1,960	1,962	1,960	1,962	1,100	1,962
2021-12-13	1,951	1,967	1,951	1,960	1,200	1,960
2021-12-10	1,971	1,971	1,947	1,948	2,900	1,948
2021-12-09	1,969	1,971	1,963	1,971	1,400	1,971
2021-12-08	1,988	1,988	1,937	1,950	3,100	1,950
2021-12-07	1,966	1,974	1,957	1,957	1,900	1,957
2021-12-06	1,965	1,984	1,955	1,955	3,900	1,955
2021-12-03	1,905	1,965	1,897	1,965	4,200	1,965
2021-12-02	1,892	1,926	1,892	1,908	5,300	1,908
2021-12-01	1,915	1,919	1,890	1,890	4,300	1,890
2021-11-30	1,992	1,992	1,905	1,905	5,400	1,905
2021-11-29	2,020	2,020	1,972	1,972	4,800	1,972
2021-11-26	2,082	2,082	2,024	2,024	5,000	2,024
2021-11-25	2,102	2,102	2,077	2,082	1,500	2,082
2021-11-24	2,114	2,114	2,102	2,111	1,900	2,111
2021-11-22	2,134	2,139	2,100	2,114	1,800	2,114
2021-11-19	2,200	2,200	2,127	2,153	4,300	2,153
2021-11-18	2,100	2,200	2,100	2,200	8,800	2,200
2021-11-17	2,084	2,100	2,073	2,073	1,800	2,073
2021-11-16	2,080	2,084	2,080	2,084	1,000	2,084
2021-11-15	2,040	2,097	2,040	2,074	6,500	2,074
2021-11-12	2,055	2,075	2,025	2,037	8,700	2,037
2021-11-11	2,122	2,122	2,061	2,061	1,300	2,061
2021-11-10	2,106	2,106	2,075	2,078	5,300	2,078
2021-11-09	2,134	2,134	2,105	2,106	1,000	2,106
2021-11-08	2,150	2,150	2,115	2,115	8,300	2,115
2021-11-05	2,168	2,168	2,144	2,150	3,200	2,150
2021-11-04	2,184	2,199	2,163	2,176	5,000	2,176
2021-11-02	2,200	2,215	2,184	2,184	2,400	2,184
2021-11-01	2,178	2,200	2,158	2,200	4,300	2,200
2021-10-29	2,181	2,198	2,138	2,152	10,500	2,152
2021-10-28	2,153	2,175	2,153	2,175	9,100	2,175
2021-10-27	2,187	2,237	2,183	2,184	6,300	2,184
2021-10-26	2,219	2,249	2,160	2,187	26,300	2,187
2021-10-25	2,379	2,515	2,201	2,206	180,500	2,206
2021-10-22	2,321	2,364	2,312	2,351	10,400	2,351
2021-10-21	2,289	2,339	2,272	2,319	8,200	2,319
2021-10-20	2,275	2,303	2,255	2,273	6,300	2,273
2021-10-19	2,211	2,275	2,208	2,275	4,500	2,275
2021-10-18	2,142	2,228	2,137	2,211	5,900	2,211
2021-10-15	2,120	2,131	2,101	2,114	3,300	2,114
2021-10-14	2,085	2,097	2,085	2,097	1,000	2,097
2021-10-13	2,088	2,099	2,070	2,084	2,000	2,084
2021-10-12	2,143	2,143	2,078	2,088	2,600	2,088
2021-10-11	2,085	2,137	2,085	2,136	1,400	2,136
2021-10-08	2,110	2,156	2,077	2,089	2,100	2,089
2021-10-07	2,057	2,107	2,057	2,076	1,700	2,076
2021-10-06	2,089	2,089	2,054	2,058	1,300	2,058
2021-10-05	2,079	2,086	2,058	2,058	2,900	2,058
2021-10-04	2,150	2,150	2,113	2,113	2,300	2,113
2021-10-01	2,172	2,178	2,149	2,149	4,100	2,149
2021-09-30	2,199	2,199	2,184	2,192	2,400	2,192
2021-09-29	2,162	2,198	2,162	2,181	3,600	2,181
2021-09-28	2,246	2,246	2,169	2,186	4,800	2,186
2021-09-27	2,232	2,250	2,232	2,236	3,200	2,236
2021-09-24	2,230	2,236	2,220	2,230	5,500	2,230
2021-09-22	2,229	2,273	2,226	2,226	4,800	2,226
2021-09-21	2,188	2,275	2,180	2,262	12,100	2,262
2021-09-17	2,193	2,193	2,157	2,188	4,300	2,188
2021-09-16	2,175	2,190	2,148	2,190	3,600	2,190
2021-09-15	2,099	2,167	2,099	2,167	4,200	2,167
2021-09-14	2,100	2,141	2,100	2,141	3,700	2,141
2021-09-13	2,102	2,141	2,102	2,141	2,200	2,141
2021-09-10	2,075	2,121	2,075	2,121	9,400	2,121
2021-09-09	2,075	2,075	2,069	2,075	1,800	2,075
2021-09-08	2,074	2,075	2,051	2,075	3,300	2,075
2021-09-07	2,056	2,075	2,045	2,075	4,200	2,075
2021-09-06	2,052	2,062	2,044	2,062	2,100	2,062
2021-09-03	2,031	2,065	2,030	2,052	4,700	2,052
2021-09-02	2,040	2,040	2,030	2,030	1,500	2,030
2021-09-01	2,061	2,061	2,034	2,047	2,400	2,047
2021-08-31	2,055	2,063	2,049	2,058	1,600	2,058
2021-08-30	2,050	2,075	2,041	2,048	3,300	2,048
2021-08-27	2,021	2,040	2,013	2,040	3,600	2,040
2021-08-26	2,006	2,021	2,006	2,021	1,100	2,021
2021-08-25	2,018	2,023	2,005	2,005	1,500	2,005
2021-08-24	2,012	2,012	1,972	2,006	3,200	2,006
2021-08-23	1,963	2,022	1,963	2,020	3,300	2,020
2021-08-20	1,954	1,968	1,951	1,963	2,100	1,963
2021-08-19	1,960	1,960	1,957	1,957	700	1,957
2021-08-18	1,965	1,967	1,965	1,967	500	1,967
2021-08-17	1,968	1,968	1,965	1,965	400	1,965
2021-08-16	1,973	1,984	1,955	1,968	3,000	1,968
2021-08-13	1,964	1,974	1,964	1,967	1,800	1,967
2021-08-12	1,984	1,984	1,944	1,944	6,000	1,944
2021-08-11	2,001	2,008	1,987	1,995	2,900	1,995
2021-08-10	2,017	2,018	2,000	2,002	2,900	2,002
2021-08-06	2,021	2,021	2,012	2,016	1,000	2,016
2021-08-05	2,035	2,035	2,016	2,021	3,100	2,021
2021-08-04	2,037	2,037	2,016	2,037	1,400	2,037
2021-08-03	2,005	2,039	2,005	2,023	2,300	2,023
2021-08-02	2,010	2,068	1,998	2,044	24,200	2,044
2021-07-30	1,925	2,018	1,914	1,997	16,400	1,997
2021-07-29	1,904	1,930	1,904	1,930	2,000	1,930
2021-07-28	1,910	1,910	1,904	1,904	1,200	1,904
2021-07-27	1,921	1,926	1,917	1,920	1,900	1,920
2021-07-26	1,923	1,923	1,912	1,915	1,500	1,915
2021-07-21	1,900	1,924	1,900	1,914	500	1,914
2021-07-20	1,880	1,925	1,880	1,896	2,300	1,896
2021-07-19	1,884	1,895	1,883	1,883	1,700	1,883
2021-07-16	1,880	1,891	1,880	1,881	900	1,881
2021-07-15	1,883	1,888	1,880	1,880	2,600	1,880
2021-07-14	1,875	1,883	1,875	1,878	1,000	1,878
2021-07-13	1,878	1,879	1,875	1,875	5,800	1,875
2021-07-12	1,887	1,935	1,877	1,877	3,400	1,877
2021-07-09	1,913	1,913	1,880	1,880	3,200	1,880
2021-07-08	1,901	1,914	1,885	1,885	3,400	1,885
2021-07-07	1,902	1,915	1,902	1,903	1,100	1,903
2021-07-06	1,910	1,912	1,906	1,906	1,100	1,906
2021-07-05	1,910	1,918	1,910	1,910	900	1,910
2021-07-02	1,915	1,922	1,910	1,910	1,200	1,910
2021-07-01	1,950	1,950	1,917	1,917	2,800	1,917
2021-06-30	1,937	1,939	1,923	1,939	1,200	1,939
2021-06-29	1,927	1,936	1,906	1,925	2,700	1,925
2021-06-28	1,913	1,925	1,903	1,925	2,000	1,925
2021-06-25	1,930	1,930	1,902	1,922	2,500	1,922
2021-06-24	1,938	1,938	1,929	1,930	900	1,930
2021-06-23	1,942	1,942	1,919	1,934	700	1,934
2021-06-22	1,943	1,943	1,903	1,918	3,100	1,918
2021-06-21	1,938	1,938	1,880	1,880	6,200	1,880
2021-06-18	1,930	1,948	1,930	1,933	1,500	1,933
2021-06-17	1,933	1,933	1,930	1,930	600	1,930
2021-06-16	1,929	1,943	1,922	1,922	1,000	1,922
2021-06-15	1,934	1,936	1,925	1,936	800	1,936
2021-06-14	1,925	1,926	1,925	1,926	200	1,926
2021-06-11	1,924	1,943	1,924	1,925	3,000	1,925
2021-06-10	1,940	1,940	1,936	1,936	700	1,936
2021-06-09	1,936	1,938	1,928	1,936	700	1,936
2021-06-08	1,945	1,945	1,925	1,936	1,100	1,936
2021-06-07	1,948	1,957	1,945	1,945	2,900	1,945
2021-06-04	1,976	1,982	1,966	1,973	2,200	1,973
2021-06-03	1,995	1,996	1,970	1,981	2,200	1,981
2021-06-02	1,944	1,986	1,944	1,978	3,000	1,978
2021-06-01	1,937	1,988	1,919	1,983	6,700	1,983
2021-05-31	1,933	1,943	1,930	1,943	2,700	1,943
2021-05-28	1,911	1,933	1,901	1,933	5,400	1,933
2021-05-27	1,917	1,919	1,897	1,897	3,200	1,897
2021-05-26	1,910	1,925	1,907	1,907	1,500	1,907
2021-05-25	1,916	1,916	1,902	1,902	1,300	1,902
2021-05-24	1,937	1,937	1,915	1,916	1,300	1,916
2021-05-21	1,901	1,908	1,898	1,898	1,300	1,898
2021-05-20	1,896	1,925	1,896	1,905	2,100	1,905
2021-05-19	1,910	1,919	1,896	1,896	2,000	1,896
2021-05-18	1,880	1,915	1,880	1,915	3,300	1,915
2021-05-17	1,898	1,910	1,861	1,861	3,600	1,861
2021-05-14	1,881	1,886	1,868	1,880	4,100	1,880
2021-05-13	1,874	1,883	1,862	1,865	3,600	1,865
2021-05-12	1,939	1,947	1,885	1,886	7,800	1,886
2021-05-11	1,932	1,960	1,932	1,938	7,500	1,938
2021-05-10	1,978	2,012	1,945	1,948	9,300	1,948
2021-05-07	2,019	2,041	2,011	2,025	18,700	2,025
2021-05-06	1,863	2,129	1,863	2,019	77,000	2,019
2021-04-30	1,895	1,895	1,851	1,851	3,400	1,851
2021-04-28	1,886	1,904	1,877	1,877	3,000	1,877
2021-04-27	1,895	1,911	1,886	1,886	2,100	1,886
2021-04-26	1,898	1,943	1,891	1,891	2,000	1,891
2021-04-23	1,881	1,899	1,873	1,887	1,800	1,887
2021-04-22	1,890	1,890	1,875	1,875	800	1,875
2021-04-21	1,901	1,905	1,877	1,877	2,500	1,877
2021-04-20	1,921	1,924	1,901	1,901	3,500	1,901
2021-04-19	1,942	1,966	1,916	1,924	4,700	1,924
2021-04-16	1,952	1,952	1,931	1,939	1,600	1,939
2021-04-15	1,945	1,949	1,936	1,936	1,300	1,936
2021-04-14	1,934	1,944	1,923	1,939	3,400	1,939
2021-04-13	1,931	1,962	1,931	1,940	1,800	1,940
2021-04-12	1,981	1,981	1,929	1,939	3,500	1,939
2021-04-09	2,000	2,012	1,983	1,985	2,300	1,985
2021-04-08	2,008	2,009	1,998	1,998	3,200	1,998
2021-04-07	2,006	2,014	2,006	2,011	2,500	2,011
2021-04-06	2,019	2,022	1,997	1,999	5,000	1,999
2021-04-05	2,000	2,019	1,999	2,010	3,600	2,010
2021-04-02	1,997	2,002	1,983	2,002	2,600	2,002
2021-04-01	2,000	2,003	1,988	1,990	3,200	1,990
2021-03-31	1,993	2,008	1,993	2,000	3,100	2,000
2021-03-30	1,994	2,005	1,990	1,991	7,800	1,991
2021-03-29	1,975	2,022	1,975	2,022	17,900	2,022
2021-03-26	1,972	1,993	1,972	1,975	4,500	1,975
2021-03-25	1,964	1,973	1,960	1,972	5,500	1,972
2021-03-24	1,981	1,988	1,962	1,962	5,000	1,962
2021-03-23	1,996	1,999	1,980	1,981	5,000	1,981
2021-03-22	1,970	1,999	1,969	1,999	8,100	1,999
2021-03-19	1,946	1,992	1,946	1,977	12,100	1,977
2021-03-18	1,902	1,991	1,902	1,978	122,400	1,978
2021-03-17	1,989	1,989	1,960	1,960	93,100	1,960
2021-03-16	2,000	2,005	1,960	1,969	47,800	1,969
2021-03-15	2,000	2,016	2,000	2,007	16,600	2,007
2021-03-12	2,017	2,027	2,001	2,001	21,200	2,001
2021-03-11	2,019	2,027	2,013	2,027	6,400	2,027
2021-03-10	2,005	2,019	2,005	2,019	7,000	2,019
2021-03-09	2,005	2,013	2,000	2,013	35,700	2,013
2021-03-08	2,012	2,014	1,990	1,991	31,800	1,991
2021-03-05	2,010	2,010	1,984	1,997	32,400	1,997
2021-03-04	1,999	2,008	1,999	2,007	15,400	2,007
2021-03-03	1,954	1,988	1,945	1,988	19,500	1,988
2021-03-02	1,965	1,976	1,965	1,965	46,100	1,965
2021-03-01	1,954	1,961	1,954	1,961	23,900	1,961
2021-02-26	1,940	1,945	1,935	1,937	38,900	1,937
2021-02-25	1,940	1,959	1,932	1,940	15,200	1,940
2021-02-24	1,930	1,940	1,929	1,940	4,300	1,940
2021-02-22	1,921	1,934	1,921	1,929	4,300	1,929
2021-02-19	1,921	1,922	1,905	1,915	10,200	1,915
2021-02-18	1,905	1,921	1,905	1,921	3,100	1,921
2021-02-17	1,895	1,922	1,895	1,922	4,600	1,922
2021-02-16	1,887	1,902	1,887	1,902	4,300	1,902
2021-02-15	1,880	1,889	1,879	1,887	3,400	1,887
2021-02-12	1,866	1,887	1,866	1,885	4,200	1,885
2021-02-10	1,867	1,870	1,865	1,866	2,500	1,866
2021-02-09	1,880	1,885	1,876	1,881	3,200	1,881
2021-02-08	1,848	1,873	1,848	1,871	5,200	1,871
2021-02-05	1,834	1,844	1,833	1,844	4,700	1,844
2021-02-04	1,834	1,834	1,827	1,834	4,300	1,834
2021-02-03	1,831	1,834	1,820	1,820	1,700	1,820
2021-02-02	1,818	1,829	1,810	1,810	4,000	1,810
2021-02-01	1,840	1,840	1,805	1,818	4,600	1,818
2021-01-29	1,818	1,837	1,800	1,800	8,200	1,800
2021-01-28	1,805	1,845	1,805	1,809	20,400	1,809
2021-01-27	1,812	1,831	1,800	1,805	7,700	1,805
2021-01-26	1,780	1,864	1,775	1,790	42,700	1,790
2021-01-25	1,918	1,918	1,885	1,885	900	1,885
2021-01-22	1,880	1,905	1,880	1,891	2,600	1,891
2021-01-21	1,874	1,907	1,874	1,877	1,600	1,877
2021-01-20	1,898	1,900	1,872	1,872	4,600	1,872
2021-01-19	1,907	1,907	1,894	1,894	1,300	1,894
2021-01-18	1,918	1,918	1,907	1,907	400	1,907
2021-01-15	1,901	1,912	1,899	1,901	2,800	1,901
2021-01-14	1,903	1,918	1,903	1,912	1,100	1,912
2021-01-13	1,897	1,903	1,896	1,903	1,400	1,903
2021-01-12	1,923	1,923	1,880	1,888	5,900	1,888
2021-01-08	1,904	1,912	1,901	1,912	3,300	1,912
2021-01-07	1,953	1,953	1,907	1,915	1,700	1,915
2021-01-06	1,922	1,922	1,901	1,913	2,300	1,913
2021-01-05	1,968	1,968	1,924	1,924	1,300	1,924
2021-01-04	1,951	1,951	1,928	1,928	2,400	1,928

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