4044 セントラル硝子(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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,935 | 2,953 | 2,923 | 2,929 | 69,300 | 2,929 |
2023-02-07 | 2,937 | 2,989 | 2,933 | 2,944 | 165,100 | 2,944 |
2023-02-06 | 2,930 | 2,940 | 2,872 | 2,926 | 143,600 | 2,926 |
2023-02-03 | 2,881 | 2,933 | 2,857 | 2,927 | 253,000 | 2,927 |
2023-02-02 | 2,967 | 3,025 | 2,819 | 2,897 | 701,800 | 2,897 |
2023-02-01 | 2,908 | 2,933 | 2,868 | 2,917 | 457,700 | 2,917 |
2023-01-31 | 2,831 | 2,893 | 2,816 | 2,865 | 161,200 | 2,865 |
2023-01-30 | 2,860 | 2,860 | 2,809 | 2,832 | 166,600 | 2,832 |
2023-01-27 | 2,880 | 2,906 | 2,845 | 2,868 | 181,000 | 2,868 |
2023-01-26 | 2,809 | 2,855 | 2,807 | 2,850 | 128,500 | 2,850 |
2023-01-25 | 2,774 | 2,810 | 2,770 | 2,798 | 86,100 | 2,798 |
2023-01-24 | 2,754 | 2,790 | 2,745 | 2,774 | 62,800 | 2,774 |
2023-01-23 | 2,752 | 2,760 | 2,725 | 2,735 | 48,400 | 2,735 |
2023-01-20 | 2,704 | 2,744 | 2,699 | 2,728 | 56,200 | 2,728 |
2023-01-19 | 2,748 | 2,770 | 2,707 | 2,714 | 65,600 | 2,714 |
2023-01-18 | 2,715 | 2,784 | 2,695 | 2,763 | 86,400 | 2,763 |
2023-01-17 | 2,707 | 2,727 | 2,695 | 2,706 | 61,300 | 2,706 |
2023-01-16 | 2,750 | 2,751 | 2,692 | 2,703 | 58,100 | 2,703 |
2023-01-13 | 2,754 | 2,794 | 2,752 | 2,759 | 76,700 | 2,759 |
2023-01-12 | 2,775 | 2,819 | 2,771 | 2,790 | 99,600 | 2,790 |
2023-01-11 | 2,759 | 2,796 | 2,749 | 2,770 | 105,600 | 2,770 |
2023-01-10 | 2,794 | 2,794 | 2,736 | 2,752 | 82,600 | 2,752 |
2023-01-06 | 2,718 | 2,729 | 2,679 | 2,720 | 129,800 | 2,720 |
2023-01-05 | 2,707 | 2,757 | 2,697 | 2,733 | 89,900 | 2,733 |
2023-01-04 | 2,770 | 2,785 | 2,705 | 2,733 | 103,200 | 2,733 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株