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
2021-04-19	2,365	2,400	2,365	2,386	43,400	2,386
2021-04-16	2,356	2,385	2,347	2,378	40,900	2,378
2021-04-15	2,356	2,381	2,349	2,356	28,900	2,356
2021-04-14	2,350	2,362	2,323	2,359	48,400	2,359
2021-04-13	2,334	2,395	2,334	2,374	63,000	2,374
2021-04-12	2,322	2,338	2,316	2,331	43,100	2,331
2021-04-09	2,323	2,346	2,307	2,311	64,100	2,311
2021-04-08	2,385	2,404	2,310	2,318	72,200	2,318
2021-04-07	2,357	2,409	2,357	2,406	78,200	2,406
2021-04-06	2,419	2,430	2,360	2,378	94,100	2,378
2021-04-05	2,378	2,414	2,366	2,403	77,700	2,403
2021-04-02	2,330	2,370	2,330	2,370	42,200	2,370
2021-04-01	2,351	2,370	2,296	2,334	77,000	2,334
2021-03-31	2,306	2,361	2,298	2,356	144,000	2,356
2021-03-30	2,371	2,373	2,292	2,345	250,000	2,345
2021-03-29	2,381	2,397	2,321	2,358	108,200	2,358
2021-03-26	2,365	2,381	2,346	2,353	120,900	2,353
2021-03-25	2,329	2,359	2,323	2,329	70,500	2,329
2021-03-24	2,357	2,365	2,296	2,296	109,900	2,296
2021-03-23	2,401	2,410	2,356	2,356	99,700	2,356
2021-03-22	2,384	2,429	2,369	2,410	105,800	2,410
2021-03-19	2,400	2,419	2,375	2,400	140,600	2,400
2021-03-18	2,372	2,406	2,370	2,394	89,500	2,394
2021-03-17	2,379	2,389	2,350	2,382	48,000	2,382
2021-03-16	2,400	2,413	2,375	2,400	67,100	2,400
2021-03-15	2,386	2,432	2,386	2,400	86,300	2,400
2021-03-12	2,362	2,374	2,336	2,360	58,100	2,360
2021-03-11	2,343	2,375	2,326	2,364	65,000	2,364
2021-03-10	2,335	2,354	2,320	2,338	56,400	2,338
2021-03-09	2,359	2,379	2,336	2,367	78,000	2,367
2021-03-08	2,359	2,369	2,294	2,323	59,900	2,323
2021-03-05	2,300	2,323	2,263	2,323	91,000	2,323
2021-03-04	2,305	2,342	2,295	2,309	78,700	2,309
2021-03-03	2,283	2,329	2,268	2,321	92,900	2,321
2021-03-02	2,299	2,299	2,254	2,261	61,800	2,261
2021-03-01	2,213	2,280	2,207	2,274	66,300	2,274
2021-02-26	2,265	2,274	2,204	2,204	101,600	2,204
2021-02-25	2,266	2,298	2,255	2,278	108,400	2,278
2021-02-24	2,282	2,301	2,246	2,246	54,800	2,246
2021-02-22	2,283	2,323	2,277	2,301	74,700	2,301
2021-02-19	2,237	2,264	2,235	2,261	45,500	2,261
2021-02-18	2,271	2,276	2,249	2,249	65,500	2,249
2021-02-17	2,240	2,290	2,240	2,276	46,100	2,276
2021-02-16	2,259	2,264	2,241	2,251	53,300	2,251
2021-02-15	2,232	2,253	2,226	2,246	45,200	2,246
2021-02-12	2,210	2,230	2,203	2,223	46,200	2,223
2021-02-10	2,210	2,229	2,203	2,205	50,700	2,205
2021-02-09	2,231	2,235	2,212	2,215	82,700	2,215
2021-02-08	2,237	2,250	2,222	2,229	77,000	2,229
2021-02-05	2,235	2,235	2,208	2,222	53,100	2,222
2021-02-04	2,205	2,216	2,194	2,212	60,800	2,212
2021-02-03	2,157	2,213	2,157	2,211	64,900	2,211
2021-02-02	2,150	2,220	2,133	2,162	81,200	2,162
2021-02-01	2,129	2,195	2,129	2,166	53,600	2,166
2021-01-29	2,190	2,204	2,135	2,135	82,700	2,135
2021-01-28	2,162	2,201	2,162	2,187	196,600	2,187
2021-01-27	2,202	2,237	2,197	2,209	83,400	2,209
2021-01-26	2,185	2,191	2,154	2,191	98,500	2,191
2021-01-25	2,194	2,204	2,167	2,187	109,000	2,187
2021-01-22	2,199	2,222	2,184	2,191	94,100	2,191
2021-01-21	2,213	2,241	2,207	2,219	74,100	2,219
2021-01-20	2,202	2,219	2,181	2,219	82,400	2,219
2021-01-19	2,250	2,252	2,208	2,208	98,600	2,208
2021-01-18	2,238	2,258	2,225	2,232	67,300	2,232
2021-01-15	2,300	2,312	2,233	2,238	195,200	2,238
2021-01-14	2,400	2,417	2,371	2,377	53,900	2,377
2021-01-13	2,404	2,424	2,396	2,423	40,600	2,423
2021-01-12	2,380	2,431	2,372	2,429	72,700	2,429
2021-01-08	2,363	2,394	2,335	2,387	61,100	2,387
2021-01-07	2,300	2,375	2,298	2,348	79,100	2,348
2021-01-06	2,266	2,291	2,261	2,278	43,700	2,278
2021-01-05	2,260	2,281	2,253	2,280	39,800	2,280
2021-01-04	2,268	2,268	2,228	2,265	55,300	2,265

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