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
2022-05-192,5512,6082,5452,605116,8002,605
2022-05-182,5562,5922,5562,591118,7002,591
2022-05-172,5942,6022,5512,571163,2002,571
2022-05-162,6102,6252,5792,594147,5002,594
2022-05-132,5662,6172,5282,588271,9002,588
2022-05-122,6002,6672,5832,592560,7002,592
2022-05-112,3952,4282,3892,396138,2002,396
2022-05-102,3942,4622,3912,42988,6002,429
2022-05-092,4232,4392,4032,41755,1002,417
2022-05-062,4062,4362,3902,432137,1002,432
2022-05-022,4102,4272,3832,41664,8002,416
2022-04-282,3362,3992,3362,39167,3002,391
2022-04-272,3232,3592,3222,334109,5002,334
2022-04-262,3462,3742,3402,35971,7002,359
2022-04-252,3032,3572,3002,34683,6002,346
2022-04-222,3262,3532,3252,35048,3002,350
2022-04-212,3502,3682,3382,34866,8002,348
2022-04-202,3752,3852,3492,35165,9002,351
2022-04-192,3202,3552,3112,34674,8002,346
2022-04-182,3142,3492,3122,32265,0002,322
2022-04-152,3102,3362,3082,32483,2002,324
2022-04-142,2832,3272,2762,32276,8002,322
2022-04-132,2342,2862,2332,283110,2002,283
2022-04-122,2252,2492,2252,23992,7002,239
2022-04-112,2312,2722,2312,24382,8002,243
2022-04-082,2162,2472,2102,231114,8002,231
2022-04-072,2422,2422,2142,220116,8002,220
2022-04-062,2622,2822,2512,257110,7002,257
2022-04-052,2572,2882,2412,285147,1002,285
2022-04-042,1632,2552,1622,245194,8002,245
2022-04-012,0632,1732,0632,141232,8002,141
2022-03-312,0882,1102,0832,08770,9002,087
2022-03-302,1012,1062,0852,10092,2002,100
2022-03-292,1362,1482,1282,138119,0002,138
2022-03-282,1412,1552,1292,14752,3002,147
2022-03-252,1472,1542,1282,12971,4002,129
2022-03-242,1102,1282,0962,12882,7002,128
2022-03-232,1452,1722,1282,13797,8002,137
2022-03-222,1122,1212,0972,11696,4002,116
2022-03-182,0802,1202,0802,104114,8002,104
2022-03-172,1352,1472,0992,113121,3002,113
2022-03-162,0982,0982,0672,07685,1002,076
2022-03-152,0552,1132,0472,09179,7002,091
2022-03-142,0192,0632,0092,03799,8002,037
2022-03-111,9481,9871,9481,983128,3001,983
2022-03-101,9551,9861,9501,973118,3001,973
2022-03-091,9151,9341,9131,915102,1001,915
2022-03-081,9321,9661,9111,913130,5001,913
2022-03-071,9451,9621,9281,950155,1001,950
2022-03-041,9781,9981,9571,957166,9001,957
2022-03-031,9842,0061,9591,978205,8001,978
2022-03-022,0492,0492,0012,001156,2002,001
2022-03-012,0802,0942,0682,078111,2002,078
2022-02-282,0532,0642,0462,059131,9002,059
2022-02-252,0532,0592,0412,05293,0002,052
2022-02-242,0352,0542,0282,05074,2002,050
2022-02-222,0372,0612,0252,05170,0002,051
2022-02-212,0502,0642,0372,06263,4002,062
2022-02-182,0782,0872,0732,07963,8002,079
2022-02-172,1242,1242,0932,10434,4002,104
2022-02-162,1442,1442,1222,12738,3002,127
2022-02-152,0992,1152,0992,11143,9002,111
2022-02-142,0882,0992,0522,090137,7002,090
2022-02-102,1442,1442,1202,13039,3002,130
2022-02-092,1172,1392,1172,13242,0002,132
2022-02-082,1072,1422,1042,11735,8002,117
2022-02-072,0962,1202,0932,10749,2002,107
2022-02-042,1062,1442,0972,11341,0002,113
2022-02-032,1002,1352,1002,12444,4002,124
2022-02-022,1402,1402,0892,11471,4002,114
2022-02-012,1212,1222,0892,09464,2002,094
2022-01-312,0912,1172,0812,11739,7002,117
2022-01-282,0712,1072,0712,09748,9002,097
2022-01-272,0982,1132,0512,05666,2002,056
2022-01-262,1102,1162,0982,09822,9002,098
2022-01-252,1192,1192,0872,10149,4002,101
2022-01-242,1132,1312,0892,13025,3002,130
2022-01-212,0872,1042,0712,10328,7002,103
2022-01-202,0752,1112,0752,09237,0002,092
2022-01-192,0762,1132,0732,07659,7002,076
2022-01-182,1702,1702,1132,11620,4002,116
2022-01-172,1242,1502,1242,14615,7002,146
2022-01-142,1412,1412,1022,12353,9002,123
2022-01-132,1732,1752,1432,14344,1002,143
2022-01-122,1702,1752,1522,16935,7002,169
2022-01-112,1792,1792,1212,12742,9002,127
2022-01-072,1642,1982,1622,17853,6002,178
2022-01-062,1752,2042,1602,16171,6002,161
2022-01-052,1802,1982,1702,18959,7002,189
2022-01-042,1592,1802,1402,17870,0002,178

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