4044 セントラル硝子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-19	2,551	2,608	2,545	2,605	116,800	2,605
2022-05-18	2,556	2,592	2,556	2,591	118,700	2,591
2022-05-17	2,594	2,602	2,551	2,571	163,200	2,571
2022-05-16	2,610	2,625	2,579	2,594	147,500	2,594
2022-05-13	2,566	2,617	2,528	2,588	271,900	2,588
2022-05-12	2,600	2,667	2,583	2,592	560,700	2,592
2022-05-11	2,395	2,428	2,389	2,396	138,200	2,396
2022-05-10	2,394	2,462	2,391	2,429	88,600	2,429
2022-05-09	2,423	2,439	2,403	2,417	55,100	2,417
2022-05-06	2,406	2,436	2,390	2,432	137,100	2,432
2022-05-02	2,410	2,427	2,383	2,416	64,800	2,416
2022-04-28	2,336	2,399	2,336	2,391	67,300	2,391
2022-04-27	2,323	2,359	2,322	2,334	109,500	2,334
2022-04-26	2,346	2,374	2,340	2,359	71,700	2,359
2022-04-25	2,303	2,357	2,300	2,346	83,600	2,346
2022-04-22	2,326	2,353	2,325	2,350	48,300	2,350
2022-04-21	2,350	2,368	2,338	2,348	66,800	2,348
2022-04-20	2,375	2,385	2,349	2,351	65,900	2,351
2022-04-19	2,320	2,355	2,311	2,346	74,800	2,346
2022-04-18	2,314	2,349	2,312	2,322	65,000	2,322
2022-04-15	2,310	2,336	2,308	2,324	83,200	2,324
2022-04-14	2,283	2,327	2,276	2,322	76,800	2,322
2022-04-13	2,234	2,286	2,233	2,283	110,200	2,283
2022-04-12	2,225	2,249	2,225	2,239	92,700	2,239
2022-04-11	2,231	2,272	2,231	2,243	82,800	2,243
2022-04-08	2,216	2,247	2,210	2,231	114,800	2,231
2022-04-07	2,242	2,242	2,214	2,220	116,800	2,220
2022-04-06	2,262	2,282	2,251	2,257	110,700	2,257
2022-04-05	2,257	2,288	2,241	2,285	147,100	2,285
2022-04-04	2,163	2,255	2,162	2,245	194,800	2,245
2022-04-01	2,063	2,173	2,063	2,141	232,800	2,141
2022-03-31	2,088	2,110	2,083	2,087	70,900	2,087
2022-03-30	2,101	2,106	2,085	2,100	92,200	2,100
2022-03-29	2,136	2,148	2,128	2,138	119,000	2,138
2022-03-28	2,141	2,155	2,129	2,147	52,300	2,147
2022-03-25	2,147	2,154	2,128	2,129	71,400	2,129
2022-03-24	2,110	2,128	2,096	2,128	82,700	2,128
2022-03-23	2,145	2,172	2,128	2,137	97,800	2,137
2022-03-22	2,112	2,121	2,097	2,116	96,400	2,116
2022-03-18	2,080	2,120	2,080	2,104	114,800	2,104
2022-03-17	2,135	2,147	2,099	2,113	121,300	2,113
2022-03-16	2,098	2,098	2,067	2,076	85,100	2,076
2022-03-15	2,055	2,113	2,047	2,091	79,700	2,091
2022-03-14	2,019	2,063	2,009	2,037	99,800	2,037
2022-03-11	1,948	1,987	1,948	1,983	128,300	1,983
2022-03-10	1,955	1,986	1,950	1,973	118,300	1,973
2022-03-09	1,915	1,934	1,913	1,915	102,100	1,915
2022-03-08	1,932	1,966	1,911	1,913	130,500	1,913
2022-03-07	1,945	1,962	1,928	1,950	155,100	1,950
2022-03-04	1,978	1,998	1,957	1,957	166,900	1,957
2022-03-03	1,984	2,006	1,959	1,978	205,800	1,978
2022-03-02	2,049	2,049	2,001	2,001	156,200	2,001
2022-03-01	2,080	2,094	2,068	2,078	111,200	2,078
2022-02-28	2,053	2,064	2,046	2,059	131,900	2,059
2022-02-25	2,053	2,059	2,041	2,052	93,000	2,052
2022-02-24	2,035	2,054	2,028	2,050	74,200	2,050
2022-02-22	2,037	2,061	2,025	2,051	70,000	2,051
2022-02-21	2,050	2,064	2,037	2,062	63,400	2,062
2022-02-18	2,078	2,087	2,073	2,079	63,800	2,079
2022-02-17	2,124	2,124	2,093	2,104	34,400	2,104
2022-02-16	2,144	2,144	2,122	2,127	38,300	2,127
2022-02-15	2,099	2,115	2,099	2,111	43,900	2,111
2022-02-14	2,088	2,099	2,052	2,090	137,700	2,090
2022-02-10	2,144	2,144	2,120	2,130	39,300	2,130
2022-02-09	2,117	2,139	2,117	2,132	42,000	2,132
2022-02-08	2,107	2,142	2,104	2,117	35,800	2,117
2022-02-07	2,096	2,120	2,093	2,107	49,200	2,107
2022-02-04	2,106	2,144	2,097	2,113	41,000	2,113
2022-02-03	2,100	2,135	2,100	2,124	44,400	2,124
2022-02-02	2,140	2,140	2,089	2,114	71,400	2,114
2022-02-01	2,121	2,122	2,089	2,094	64,200	2,094
2022-01-31	2,091	2,117	2,081	2,117	39,700	2,117
2022-01-28	2,071	2,107	2,071	2,097	48,900	2,097
2022-01-27	2,098	2,113	2,051	2,056	66,200	2,056
2022-01-26	2,110	2,116	2,098	2,098	22,900	2,098
2022-01-25	2,119	2,119	2,087	2,101	49,400	2,101
2022-01-24	2,113	2,131	2,089	2,130	25,300	2,130
2022-01-21	2,087	2,104	2,071	2,103	28,700	2,103
2022-01-20	2,075	2,111	2,075	2,092	37,000	2,092
2022-01-19	2,076	2,113	2,073	2,076	59,700	2,076
2022-01-18	2,170	2,170	2,113	2,116	20,400	2,116
2022-01-17	2,124	2,150	2,124	2,146	15,700	2,146
2022-01-14	2,141	2,141	2,102	2,123	53,900	2,123
2022-01-13	2,173	2,175	2,143	2,143	44,100	2,143
2022-01-12	2,170	2,175	2,152	2,169	35,700	2,169
2022-01-11	2,179	2,179	2,121	2,127	42,900	2,127
2022-01-07	2,164	2,198	2,162	2,178	53,600	2,178
2022-01-06	2,175	2,204	2,160	2,161	71,600	2,161
2022-01-05	2,180	2,198	2,170	2,189	59,700	2,189
2022-01-04	2,159	2,180	2,140	2,178	70,000	2,178

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株