5204 石塚硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,315	3,485	3,290	3,375	29,300	3,375
2023-12-28	3,310	3,365	3,240	3,315	41,600	3,315
2023-12-27	3,325	3,420	3,310	3,335	52,400	3,335
2023-12-26	3,475	3,500	3,310	3,360	55,100	3,360
2023-12-25	3,520	3,545	3,440	3,475	19,900	3,475
2023-12-22	3,515	3,570	3,480	3,520	22,400	3,520
2023-12-21	3,530	3,575	3,445	3,455	26,500	3,455
2023-12-20	3,635	3,700	3,530	3,545	43,000	3,545
2023-12-19	3,455	3,700	3,455	3,600	53,500	3,600
2023-12-18	3,580	3,580	3,405	3,420	30,700	3,420
2023-12-15	3,550	3,605	3,510	3,595	38,200	3,595
2023-12-14	3,590	3,600	3,500	3,550	28,500	3,550
2023-12-13	3,540	3,610	3,525	3,570	27,100	3,570
2023-12-12	3,525	3,585	3,505	3,540	23,400	3,540
2023-12-11	3,450	3,540	3,450	3,525	19,700	3,525
2023-12-08	3,440	3,500	3,410	3,450	34,900	3,450
2023-12-07	3,480	3,500	3,435	3,480	19,600	3,480
2023-12-06	3,490	3,535	3,465	3,500	39,600	3,500
2023-12-05	3,495	3,550	3,475	3,490	33,200	3,490
2023-12-04	3,425	3,475	3,365	3,450	22,500	3,450
2023-12-01	3,410	3,495	3,365	3,365	26,000	3,365
2023-11-30	3,335	3,370	3,215	3,365	58,300	3,365
2023-11-29	3,425	3,500	3,385	3,405	27,300	3,405
2023-11-28	3,370	3,470	3,370	3,455	38,500	3,455
2023-11-27	3,350	3,410	3,315	3,380	28,300	3,380
2023-11-24	3,340	3,365	3,225	3,295	34,800	3,295
2023-11-22	3,200	3,345	3,200	3,345	34,700	3,345
2023-11-21	3,125	3,250	3,105	3,230	41,500	3,230
2023-11-20	3,135	3,160	3,070	3,100	32,000	3,100
2023-11-17	3,095	3,205	3,095	3,130	36,200	3,130
2023-11-16	3,085	3,145	3,080	3,095	30,500	3,095
2023-11-15	3,040	3,180	3,040	3,085	23,000	3,085
2023-11-14	3,090	3,095	2,987	3,050	44,700	3,050
2023-11-13	3,210	3,265	3,145	3,145	28,400	3,145
2023-11-10	3,110	3,215	3,110	3,215	28,300	3,215
2023-11-09	3,105	3,175	3,045	3,150	24,000	3,150
2023-11-08	3,190	3,250	3,120	3,120	40,700	3,120
2023-11-07	3,245	3,245	3,185	3,185	27,900	3,185
2023-11-06	3,180	3,265	3,150	3,245	51,700	3,245
2023-11-02	3,160	3,225	3,110	3,180	34,900	3,180
2023-11-01	3,220	3,290	3,110	3,195	60,200	3,195
2023-10-31	3,090	3,250	3,055	3,225	60,400	3,225
2023-10-30	3,040	3,165	3,025	3,040	80,000	3,040
2023-10-27	3,075	3,125	2,844	3,085	197,800	3,085
2023-10-26	3,080	3,250	2,990	3,085	401,800	3,085
2023-10-25	2,699	3,115	2,507	3,115	119,300	3,115
2023-10-24	2,585	2,628	2,541	2,613	42,200	2,613
2023-10-23	2,517	2,627	2,517	2,610	42,400	2,610
2023-10-20	2,462	2,534	2,455	2,521	17,300	2,521
2023-10-19	2,488	2,552	2,468	2,483	21,400	2,483
2023-10-18	2,512	2,542	2,469	2,506	13,900	2,506
2023-10-17	2,478	2,578	2,428	2,512	26,100	2,512
2023-10-16	2,397	2,464	2,365	2,459	42,100	2,459
2023-10-13	2,483	2,515	2,427	2,438	23,500	2,438
2023-10-12	2,558	2,577	2,491	2,519	28,300	2,519
2023-10-11	2,622	2,622	2,573	2,580	17,600	2,580
2023-10-10	2,584	2,645	2,584	2,622	13,900	2,622
2023-10-06	2,568	2,600	2,497	2,558	17,500	2,558
2023-10-05	2,524	2,587	2,466	2,550	22,900	2,550
2023-10-04	2,520	2,572	2,461	2,505	40,000	2,505
2023-10-03	2,663	2,663	2,550	2,578	37,500	2,578
2023-10-02	2,700	2,780	2,675	2,675	21,700	2,675
2023-09-29	2,745	2,783	2,680	2,698	13,700	2,698
2023-09-28	2,725	2,789	2,683	2,729	16,300	2,729
2023-09-27	2,726	2,727	2,675	2,727	13,600	2,727
2023-09-26	2,677	2,748	2,653	2,747	19,600	2,747
2023-09-25	2,719	2,724	2,671	2,677	23,200	2,677
2023-09-22	2,624	2,734	2,624	2,718	24,300	2,718
2023-09-21	2,590	2,667	2,551	2,642	21,600	2,642
2023-09-20	2,740	2,740	2,551	2,609	54,500	2,609
2023-09-19	2,693	2,782	2,693	2,742	29,700	2,742
2023-09-15	2,669	2,709	2,593	2,664	31,700	2,664
2023-09-14	2,563	2,658	2,549	2,658	24,600	2,658
2023-09-13	2,599	2,600	2,531	2,553	30,800	2,553
2023-09-12	2,593	2,640	2,593	2,599	22,800	2,599
2023-09-11	2,689	2,700	2,588	2,593	41,400	2,593
2023-09-08	2,593	2,733	2,590	2,651	87,800	2,651
2023-09-07	2,507	2,605	2,487	2,600	109,700	2,600
2023-09-06	2,408	2,435	2,398	2,407	17,300	2,407
2023-09-05	2,410	2,458	2,393	2,421	17,900	2,421
2023-09-04	2,349	2,412	2,340	2,392	17,300	2,392
2023-09-01	2,370	2,377	2,315	2,360	20,900	2,360
2023-08-31	2,399	2,435	2,350	2,394	37,800	2,394
2023-08-30	2,388	2,399	2,330	2,374	24,100	2,374
2023-08-29	2,393	2,410	2,352	2,373	21,500	2,373
2023-08-28	2,334	2,395	2,302	2,366	34,000	2,366
2023-08-25	2,250	2,326	2,224	2,326	19,800	2,326
2023-08-24	2,285	2,334	2,250	2,258	22,700	2,258
2023-08-23	2,137	2,323	2,124	2,285	55,400	2,285
2023-08-22	2,127	2,156	2,070	2,154	15,700	2,154
2023-08-21	2,119	2,171	2,073	2,100	22,300	2,100
2023-08-18	2,129	2,189	2,100	2,142	30,000	2,142
2023-08-17	2,089	2,136	2,043	2,125	22,600	2,125
2023-08-16	2,134	2,134	2,075	2,081	12,800	2,081
2023-08-15	2,067	2,147	2,057	2,134	19,400	2,134
2023-08-14	2,098	2,112	2,059	2,067	23,100	2,067
2023-08-10	1,953	2,131	1,944	2,112	42,000	2,112
2023-08-09	1,974	2,000	1,948	1,953	23,100	1,953
2023-08-08	2,019	2,039	1,951	1,980	33,100	1,980
2023-08-07	2,035	2,035	1,983	2,030	16,400	2,030
2023-08-04	1,972	2,066	1,937	2,035	31,100	2,035
2023-08-03	1,965	2,035	1,965	1,974	52,500	1,974
2023-08-02	1,902	1,975	1,875	1,967	30,500	1,967
2023-08-01	1,805	1,925	1,785	1,912	62,200	1,912
2023-07-31	1,652	1,845	1,636	1,798	113,900	1,798
2023-07-28	1,662	1,662	1,595	1,615	46,500	1,615
2023-07-27	1,666	1,678	1,650	1,678	26,900	1,678
2023-07-26	1,625	1,666	1,619	1,666	25,800	1,666
2023-07-25	1,625	1,633	1,611	1,625	12,200	1,625
2023-07-24	1,590	1,627	1,588	1,618	10,200	1,618
2023-07-21	1,585	1,605	1,585	1,590	4,100	1,590
2023-07-20	1,576	1,603	1,576	1,591	5,500	1,591
2023-07-19	1,591	1,598	1,575	1,592	6,700	1,592
2023-07-18	1,568	1,589	1,550	1,585	13,100	1,585
2023-07-14	1,552	1,562	1,531	1,548	9,500	1,548
2023-07-13	1,585	1,585	1,544	1,547	12,500	1,547
2023-07-12	1,606	1,607	1,567	1,567	7,900	1,567
2023-07-11	1,608	1,608	1,589	1,597	7,700	1,597
2023-07-10	1,601	1,614	1,587	1,599	17,300	1,599
2023-07-07	1,567	1,604	1,563	1,586	9,200	1,586
2023-07-06	1,603	1,603	1,570	1,580	15,500	1,580
2023-07-05	1,625	1,625	1,595	1,595	11,900	1,595
2023-07-04	1,629	1,629	1,617	1,625	3,600	1,625
2023-07-03	1,610	1,636	1,610	1,628	8,800	1,628
2023-06-30	1,604	1,613	1,602	1,608	4,600	1,608
2023-06-29	1,598	1,616	1,590	1,604	10,100	1,604
2023-06-28	1,562	1,598	1,561	1,598	6,900	1,598
2023-06-27	1,562	1,566	1,543	1,565	5,200	1,565
2023-06-26	1,569	1,569	1,550	1,559	7,500	1,559
2023-06-23	1,585	1,586	1,559	1,563	7,100	1,563
2023-06-22	1,579	1,599	1,579	1,580	7,300	1,580
2023-06-21	1,560	1,584	1,560	1,579	5,500	1,579
2023-06-20	1,572	1,572	1,551	1,558	11,800	1,558
2023-06-19	1,569	1,580	1,564	1,569	4,800	1,569
2023-06-16	1,587	1,587	1,564	1,567	13,900	1,567
2023-06-15	1,572	1,587	1,552	1,571	17,800	1,571
2023-06-14	1,540	1,596	1,538	1,596	21,300	1,596
2023-06-13	1,548	1,549	1,528	1,538	8,900	1,538
2023-06-12	1,534	1,548	1,533	1,539	6,200	1,539
2023-06-09	1,516	1,541	1,516	1,535	14,600	1,535
2023-06-08	1,519	1,527	1,510	1,516	10,400	1,516
2023-06-07	1,529	1,547	1,519	1,519	8,200	1,519
2023-06-06	1,548	1,548	1,528	1,539	12,200	1,539
2023-06-05	1,519	1,550	1,518	1,548	11,900	1,548
2023-06-02	1,509	1,522	1,508	1,508	6,600	1,508
2023-06-01	1,494	1,495	1,478	1,494	10,600	1,494
2023-05-31	1,521	1,521	1,481	1,486	15,300	1,486
2023-05-30	1,523	1,524	1,514	1,514	5,700	1,514
2023-05-29	1,529	1,536	1,517	1,522	3,700	1,522
2023-05-26	1,530	1,533	1,515	1,515	5,100	1,515
2023-05-25	1,543	1,543	1,525	1,525	3,700	1,525
2023-05-24	1,525	1,544	1,525	1,533	5,300	1,533
2023-05-23	1,509	1,546	1,508	1,525	11,900	1,525
2023-05-22	1,512	1,519	1,506	1,509	5,900	1,509
2023-05-19	1,521	1,525	1,512	1,513	5,400	1,513
2023-05-18	1,529	1,532	1,511	1,515	8,100	1,515
2023-05-17	1,551	1,551	1,520	1,528	10,000	1,528
2023-05-16	1,556	1,559	1,537	1,539	7,700	1,539
2023-05-15	1,566	1,568	1,561	1,561	3,300	1,561
2023-05-12	1,547	1,559	1,547	1,559	4,400	1,559
2023-05-11	1,551	1,567	1,545	1,555	6,500	1,555
2023-05-10	1,584	1,584	1,550	1,559	5,000	1,559
2023-05-09	1,581	1,581	1,560	1,571	5,300	1,571
2023-05-08	1,581	1,596	1,563	1,578	11,900	1,578
2023-05-02	1,561	1,573	1,541	1,569	7,100	1,569
2023-05-01	1,539	1,559	1,539	1,549	7,900	1,549
2023-04-28	1,562	1,566	1,541	1,544	16,800	1,544
2023-04-27	1,561	1,589	1,560	1,561	35,200	1,561
2023-04-26	1,601	1,650	1,532	1,562	106,600	1,562
2023-04-25	1,603	1,625	1,571	1,601	72,100	1,601
2023-04-24	1,558	1,562	1,546	1,555	16,500	1,555
2023-04-21	1,542	1,557	1,530	1,530	11,200	1,530
2023-04-20	1,541	1,549	1,533	1,542	6,400	1,542
2023-04-19	1,551	1,560	1,541	1,541	9,000	1,541
2023-04-18	1,547	1,568	1,541	1,556	5,900	1,556
2023-04-17	1,544	1,549	1,534	1,547	4,500	1,547
2023-04-14	1,526	1,540	1,517	1,530	5,900	1,530
2023-04-13	1,540	1,540	1,505	1,512	7,800	1,512
2023-04-12	1,541	1,550	1,528	1,534	6,300	1,534
2023-04-11	1,526	1,545	1,521	1,540	9,000	1,540
2023-04-10	1,500	1,526	1,497	1,526	6,300	1,526
2023-04-07	1,512	1,513	1,490	1,496	9,900	1,496
2023-04-06	1,510	1,516	1,500	1,506	5,100	1,506
2023-04-05	1,549	1,549	1,504	1,510	10,300	1,510
2023-04-04	1,570	1,574	1,556	1,567	9,800	1,567
2023-04-03	1,565	1,570	1,552	1,570	9,100	1,570
2023-03-31	1,523	1,550	1,523	1,550	6,700	1,550
2023-03-30	1,503	1,528	1,502	1,523	15,100	1,523
2023-03-29	1,508	1,527	1,504	1,527	13,600	1,527
2023-03-28	1,496	1,500	1,485	1,500	6,100	1,500
2023-03-27	1,497	1,499	1,486	1,496	4,800	1,496
2023-03-24	1,499	1,499	1,484	1,492	6,900	1,492
2023-03-23	1,494	1,500	1,484	1,499	9,600	1,499
2023-03-22	1,494	1,495	1,470	1,495	11,900	1,495
2023-03-20	1,488	1,524	1,466	1,466	23,500	1,466
2023-03-17	1,475	1,495	1,464	1,488	76,100	1,488
2023-03-16	1,480	1,500	1,480	1,495	145,900	1,495
2023-03-15	1,520	1,528	1,510	1,520	18,900	1,520
2023-03-14	1,520	1,535	1,508	1,509	16,400	1,509
2023-03-13	1,541	1,543	1,518	1,543	13,300	1,543
2023-03-10	1,569	1,569	1,550	1,560	12,000	1,560
2023-03-09	1,554	1,575	1,554	1,570	9,900	1,570
2023-03-08	1,530	1,548	1,528	1,545	6,300	1,545
2023-03-07	1,533	1,543	1,525	1,534	9,100	1,534
2023-03-06	1,521	1,530	1,515	1,529	8,000	1,529
2023-03-03	1,503	1,518	1,488	1,514	12,900	1,514
2023-03-02	1,510	1,511	1,502	1,502	4,500	1,502
2023-03-01	1,509	1,520	1,505	1,511	11,200	1,511
2023-02-28	1,502	1,513	1,485	1,505	33,300	1,505
2023-02-27	1,468	1,512	1,468	1,484	27,600	1,484
2023-02-24	1,461	1,462	1,456	1,462	4,000	1,462
2023-02-22	1,453	1,460	1,452	1,454	3,900	1,454
2023-02-21	1,448	1,457	1,445	1,452	6,700	1,452
2023-02-20	1,452	1,456	1,445	1,445	4,100	1,445
2023-02-17	1,449	1,451	1,441	1,445	2,600	1,445
2023-02-16	1,452	1,452	1,442	1,449	3,100	1,449
2023-02-15	1,451	1,451	1,442	1,446	2,300	1,446
2023-02-14	1,432	1,449	1,432	1,442	2,300	1,442
2023-02-13	1,451	1,451	1,426	1,431	7,800	1,431
2023-02-10	1,447	1,453	1,444	1,445	3,100	1,445
2023-02-09	1,441	1,447	1,438	1,447	1,700	1,447
2023-02-08	1,442	1,450	1,438	1,450	2,900	1,450
2023-02-07	1,450	1,450	1,442	1,444	1,400	1,444
2023-02-06	1,448	1,455	1,448	1,454	2,400	1,454
2023-02-03	1,451	1,455	1,446	1,448	4,500	1,448
2023-02-02	1,448	1,451	1,443	1,448	2,400	1,448
2023-02-01	1,452	1,452	1,444	1,450	3,700	1,450
2023-01-31	1,435	1,455	1,426	1,449	9,000	1,449
2023-01-30	1,446	1,460	1,425	1,425	38,800	1,425
2023-01-27	1,439	1,447	1,437	1,437	5,500	1,437
2023-01-26	1,437	1,447	1,424	1,437	8,000	1,437
2023-01-25	1,430	1,444	1,422	1,433	7,100	1,433
2023-01-24	1,429	1,429	1,422	1,428	3,700	1,428
2023-01-23	1,405	1,427	1,405	1,425	6,700	1,425
2023-01-20	1,408	1,409	1,405	1,405	3,500	1,405
2023-01-19	1,404	1,412	1,402	1,405	6,100	1,405
2023-01-18	1,403	1,417	1,402	1,403	7,000	1,403
2023-01-17	1,405	1,412	1,403	1,403	4,400	1,403
2023-01-16	1,410	1,430	1,403	1,405	14,900	1,405
2023-01-13	1,412	1,420	1,408	1,408	5,200	1,408
2023-01-12	1,423	1,423	1,410	1,413	6,000	1,413
2023-01-11	1,424	1,435	1,424	1,435	2,200	1,435
2023-01-10	1,433	1,440	1,425	1,430	3,400	1,430
2023-01-06	1,414	1,432	1,408	1,432	7,300	1,432
2023-01-05	1,415	1,415	1,406	1,411	4,500	1,411
2023-01-04	1,432	1,433	1,419	1,422	4,900	1,422

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