4044 セントラル硝子(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
2021-09-272,2002,2002,1632,16889,2002,168
2021-09-242,2152,2242,1962,20084,9002,200
2021-09-222,2002,2002,1712,17667,6002,176
2021-09-212,2002,2392,1852,211181,8002,211
2021-09-172,2202,2492,1992,244131,7002,244
2021-09-162,2072,2082,1902,200105,4002,200
2021-09-152,2142,2272,1862,19884,7002,198
2021-09-142,2202,2552,2062,254117,3002,254
2021-09-132,1862,2072,1732,20771,0002,207
2021-09-102,1782,2082,1782,208121,0002,208
2021-09-092,2002,2132,1902,19851,9002,198
2021-09-082,1912,2042,1782,20060,7002,200
2021-09-072,2342,2342,1922,20092,0002,200
2021-09-062,2302,2422,2112,23295,8002,232
2021-09-032,2002,2312,1972,21485,5002,214
2021-09-022,2162,2162,1752,19770,7002,197
2021-09-012,2002,2272,1862,21790,8002,217
2021-08-312,1892,2382,1892,22080,6002,220
2021-08-302,1932,2022,1742,20241,5002,202
2021-08-272,1682,1792,1562,16822,1002,168
2021-08-262,1712,1832,1512,17530,4002,175
2021-08-252,1722,1842,1552,17143,6002,171
2021-08-242,1662,1992,1622,17439,2002,174
2021-08-232,1482,1812,1482,15826,0002,158
2021-08-202,1482,1602,1332,13436,8002,134
2021-08-192,1632,1692,1462,15421,8002,154
2021-08-182,1772,2012,1662,17432,7002,174
2021-08-172,1762,1892,1612,17531,1002,175
2021-08-162,1952,1952,1502,15049,8002,150
2021-08-132,2372,2372,2022,20830,8002,208
2021-08-122,2692,2772,2302,23149,6002,231
2021-08-112,2272,2522,2162,24152,9002,241
2021-08-102,2252,2332,1932,20340,9002,203
2021-08-062,2072,2462,1982,22936,6002,229
2021-08-052,2282,2312,2052,21429,7002,214
2021-08-042,2202,2382,2102,22861,8002,228
2021-08-032,2242,2492,2232,22627,2002,226
2021-08-022,2402,2492,2242,24365,6002,243
2021-07-302,2082,2222,1912,20535,0002,205
2021-07-292,2372,2422,1902,20628,6002,206
2021-07-282,1812,2282,1792,22836,2002,228
2021-07-272,2332,2402,1982,21234,1002,212
2021-07-262,2142,2142,1882,20832,1002,208
2021-07-212,1612,1772,1582,15934,5002,159
2021-07-202,1302,1562,1302,14146,6002,141
2021-07-192,1582,1762,1372,15661,1002,156
2021-07-162,1562,1992,1562,18936,9002,189
2021-07-152,1932,2102,1612,16340,1002,163
2021-07-142,1952,2202,1872,20348,1002,203
2021-07-132,1772,2152,1712,20959,7002,209
2021-07-122,1472,1672,1342,15747,9002,157
2021-07-092,0722,1042,0672,09795,9002,097
2021-07-082,1152,1442,1072,10758,3002,107
2021-07-072,1212,1422,1142,11443,3002,114
2021-07-062,1572,1612,1412,14731,9002,147
2021-07-052,1562,1702,1422,14537,6002,145
2021-07-022,1432,1752,1432,17551,2002,175
2021-07-012,1292,1502,1272,14656,1002,146
2021-06-302,1562,1562,1182,12852,7002,128
2021-06-292,1232,1332,1002,12489,3002,124
2021-06-282,1802,1922,1602,16748,1002,167
2021-06-252,1512,1812,1512,17480,3002,174
2021-06-242,1152,1482,1032,14257,7002,142
2021-06-232,1442,1442,1152,12072,0002,120
2021-06-222,1462,1742,1242,15588,2002,155
2021-06-212,1162,1182,0772,080138,5002,080
2021-06-182,1492,1662,1242,156109,6002,156
2021-06-172,1342,1442,1232,14283,7002,142
2021-06-162,1212,1552,1172,15577,8002,155
2021-06-152,0752,1232,0752,10858,1002,108
2021-06-142,1002,1002,0702,07044,4002,070
2021-06-112,1052,1122,0872,08767,7002,087
2021-06-102,0822,1052,0792,08869,1002,088
2021-06-092,0822,1252,0822,10458,0002,104
2021-06-082,0962,1192,0942,09436,1002,094
2021-06-072,0922,1152,0732,10491,7002,104
2021-06-042,0782,0962,0582,09059,0002,090
2021-06-032,0822,1012,0562,06694,7002,066
2021-06-022,0902,1232,0892,09991,4002,099
2021-06-012,0722,0882,0582,08399,4002,083
2021-05-312,1132,1222,0892,09167,6002,091
2021-05-282,1472,1572,1052,13388,9002,133
2021-05-272,1292,1472,0952,104198,8002,104
2021-05-262,1482,1662,1322,13354,5002,133
2021-05-252,1912,1922,1522,15557,1002,155
2021-05-242,1672,2002,1672,19136,2002,191
2021-05-212,1732,1962,1622,16943,2002,169
2021-05-202,1512,1892,1482,17654,3002,176
2021-05-192,1752,1942,1452,15067,9002,150
2021-05-182,1802,2322,1752,21958,6002,219
2021-05-172,1802,2062,1642,19066,6002,190
2021-05-142,1512,1822,1442,15673,4002,156
2021-05-132,1122,1502,1022,11786,5002,117
2021-05-122,1982,2482,1222,139140,3002,139
2021-05-112,3242,3692,2892,29873,9002,298
2021-05-102,3302,3742,3022,37452,7002,374
2021-05-072,3312,3542,3172,33547,2002,335
2021-05-062,2712,3412,2602,31891,0002,318
2021-04-302,2492,2802,2492,25258,5002,252
2021-04-282,2442,2582,2172,23067,3002,230
2021-04-272,2532,2702,2382,25259,2002,252
2021-04-262,2932,2962,2572,26059,8002,260
2021-04-232,3082,3232,2822,28642,8002,286
2021-04-222,3202,3432,3102,33462,9002,334
2021-04-212,3012,3152,2672,29066,9002,290
2021-04-202,3472,3852,3452,34864,8002,348
2021-04-192,3652,4002,3652,38643,4002,386
2021-04-162,3562,3852,3472,37840,9002,378
2021-04-152,3562,3812,3492,35628,9002,356
2021-04-142,3502,3622,3232,35948,4002,359
2021-04-132,3342,3952,3342,37463,0002,374
2021-04-122,3222,3382,3162,33143,1002,331
2021-04-092,3232,3462,3072,31164,1002,311
2021-04-082,3852,4042,3102,31872,2002,318
2021-04-072,3572,4092,3572,40678,2002,406
2021-04-062,4192,4302,3602,37894,1002,378
2021-04-052,3782,4142,3662,40377,7002,403
2021-04-022,3302,3702,3302,37042,2002,370
2021-04-012,3512,3702,2962,33477,0002,334
2021-03-312,3062,3612,2982,356144,0002,356
2021-03-302,3712,3732,2922,345250,0002,345
2021-03-292,3812,3972,3212,358108,2002,358
2021-03-262,3652,3812,3462,353120,9002,353
2021-03-252,3292,3592,3232,32970,5002,329
2021-03-242,3572,3652,2962,296109,9002,296
2021-03-232,4012,4102,3562,35699,7002,356
2021-03-222,3842,4292,3692,410105,8002,410
2021-03-192,4002,4192,3752,400140,6002,400
2021-03-182,3722,4062,3702,39489,5002,394
2021-03-172,3792,3892,3502,38248,0002,382
2021-03-162,4002,4132,3752,40067,1002,400
2021-03-152,3862,4322,3862,40086,3002,400
2021-03-122,3622,3742,3362,36058,1002,360
2021-03-112,3432,3752,3262,36465,0002,364
2021-03-102,3352,3542,3202,33856,4002,338
2021-03-092,3592,3792,3362,36778,0002,367
2021-03-082,3592,3692,2942,32359,9002,323
2021-03-052,3002,3232,2632,32391,0002,323
2021-03-042,3052,3422,2952,30978,7002,309
2021-03-032,2832,3292,2682,32192,9002,321
2021-03-022,2992,2992,2542,26161,8002,261
2021-03-012,2132,2802,2072,27466,3002,274
2021-02-262,2652,2742,2042,204101,6002,204
2021-02-252,2662,2982,2552,278108,4002,278
2021-02-242,2822,3012,2462,24654,8002,246
2021-02-222,2832,3232,2772,30174,7002,301
2021-02-192,2372,2642,2352,26145,5002,261
2021-02-182,2712,2762,2492,24965,5002,249
2021-02-172,2402,2902,2402,27646,1002,276
2021-02-162,2592,2642,2412,25153,3002,251
2021-02-152,2322,2532,2262,24645,2002,246
2021-02-122,2102,2302,2032,22346,2002,223
2021-02-102,2102,2292,2032,20550,7002,205
2021-02-092,2312,2352,2122,21582,7002,215
2021-02-082,2372,2502,2222,22977,0002,229
2021-02-052,2352,2352,2082,22253,1002,222
2021-02-042,2052,2162,1942,21260,8002,212
2021-02-032,1572,2132,1572,21164,9002,211
2021-02-022,1502,2202,1332,16281,2002,162
2021-02-012,1292,1952,1292,16653,6002,166
2021-01-292,1902,2042,1352,13582,7002,135
2021-01-282,1622,2012,1622,187196,6002,187
2021-01-272,2022,2372,1972,20983,4002,209
2021-01-262,1852,1912,1542,19198,5002,191
2021-01-252,1942,2042,1672,187109,0002,187
2021-01-222,1992,2222,1842,19194,1002,191
2021-01-212,2132,2412,2072,21974,1002,219
2021-01-202,2022,2192,1812,21982,4002,219
2021-01-192,2502,2522,2082,20898,6002,208
2021-01-182,2382,2582,2252,23267,3002,232
2021-01-152,3002,3122,2332,238195,2002,238
2021-01-142,4002,4172,3712,37753,9002,377
2021-01-132,4042,4242,3962,42340,6002,423
2021-01-122,3802,4312,3722,42972,7002,429
2021-01-082,3632,3942,3352,38761,1002,387
2021-01-072,3002,3752,2982,34879,1002,348
2021-01-062,2662,2912,2612,27843,7002,278
2021-01-052,2602,2812,2532,28039,8002,280
2021-01-042,2682,2682,2282,26555,3002,265

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