4044 セントラル硝子(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,3202,3302,2742,274105,6002,274
2020-11-202,2412,2912,2322,28161,1002,281
2020-11-192,2352,2642,2292,25456,0002,254
2020-11-182,2692,2752,2412,24255,5002,242
2020-11-172,2742,2892,2432,28167,5002,281
2020-11-162,2772,2942,2542,26773,4002,267
2020-11-132,2552,2642,2382,24958,7002,249
2020-11-122,2982,3082,2442,26281,7002,262
2020-11-112,2932,3432,2812,339178,5002,339
2020-11-102,2682,2902,2332,259155,5002,259
2020-11-092,2672,2672,2312,242121,6002,242
2020-11-062,2332,2602,2182,246128,6002,246
2020-11-052,2172,2452,1842,237231,1002,237
2020-11-042,2352,2662,2182,223132,8002,223
2020-11-022,2202,2492,1792,206143,1002,206
2020-10-302,2412,2542,2092,234182,5002,234
2020-10-292,2252,2682,2212,25067,3002,250
2020-10-282,2322,2612,2002,257107,0002,257
2020-10-272,2882,2962,2312,245129,3002,245
2020-10-262,2962,3192,2822,303143,1002,303
2020-10-232,2682,3152,2562,296103,8002,296
2020-10-222,2792,2902,2612,264113,4002,264
2020-10-212,2702,3322,2702,31865,4002,318
2020-10-202,2772,3042,2712,278131,6002,278
2020-10-192,2602,2912,2602,27473,2002,274
2020-10-162,2302,2662,2272,25096,9002,250
2020-10-152,2712,2872,2422,24659,9002,246
2020-10-142,2682,2812,2542,27263,0002,272
2020-10-132,2492,3012,2462,29282,7002,292
2020-10-122,2502,2602,2292,25757,7002,257
2020-10-092,2762,2772,2472,26081,6002,260
2020-10-082,2602,2932,2602,268120,8002,268
2020-10-072,2302,2702,2152,26082,5002,260
2020-10-062,2462,2512,2242,23994,9002,239
2020-10-052,2142,2532,2032,226132,7002,226
2020-10-022,1832,2132,1612,170145,5002,170
2020-09-302,2332,2332,1822,183114,1002,183
2020-09-292,2362,2622,2152,233158,4002,233
2020-09-282,2702,2812,2392,264166,6002,264
2020-09-252,2652,2702,2332,24684,4002,246
2020-09-242,2702,2722,2242,226102,8002,226
2020-09-232,2482,2762,2122,263174,6002,263
2020-09-182,2292,3022,2052,286224,7002,286
2020-09-172,1942,2102,1872,19784,2002,197
2020-09-162,2082,2102,1902,19497,9002,194
2020-09-152,2182,2182,1842,19958,2002,199
2020-09-142,2012,2542,1982,235125,4002,235
2020-09-112,1512,2402,1512,186118,5002,186
2020-09-102,1472,2132,1452,20197,3002,201
2020-09-092,1052,1732,1002,160111,3002,160
2020-09-082,1252,1662,1172,151106,2002,151
2020-09-072,0912,1522,0902,11191,0002,111
2020-09-042,0902,1072,0862,10070,5002,100
2020-09-032,1232,1502,1072,10882,3002,108
2020-09-022,1402,1502,0992,11574,8002,115
2020-09-012,0972,1472,0802,13669,8002,136
2020-08-312,0982,1612,0982,11368,9002,113
2020-08-282,0872,1372,0532,073126,1002,073
2020-08-272,0862,0882,0742,08126,4002,081
2020-08-262,0562,0862,0552,08227,4002,082
2020-08-252,0652,0842,0472,06261,9002,062
2020-08-242,0312,0472,0162,01635,2002,016
2020-08-212,0192,0412,0192,02617,2002,026
2020-08-202,0282,0452,0152,01538,8002,015
2020-08-192,0752,0752,0442,04435,8002,044
2020-08-182,0702,0892,0542,07945,0002,079
2020-08-172,0782,0962,0752,07627,8002,076
2020-08-142,1192,1192,0892,08933,7002,089
2020-08-132,1382,1432,1022,11346,1002,113
2020-08-122,0752,1252,0752,11656,9002,116
2020-08-112,0002,0721,9992,07252,4002,072
2020-08-071,9872,0041,9601,96051,0001,960
2020-08-061,9791,9961,9701,99149,1001,991
2020-08-051,9411,9911,9321,97946,2001,979
2020-08-041,9381,9781,9331,948109,5001,948
2020-08-031,8291,9371,8291,91287,0001,912
2020-07-311,9711,9721,8981,89880,4001,898
2020-07-302,0002,0221,9821,98242,8001,982
2020-07-292,0202,0231,9982,00535,2002,005
2020-07-282,0372,0542,0262,03438,6002,034
2020-07-271,9992,0591,9802,03754,0002,037
2020-07-222,0242,0672,0152,01556,9002,015
2020-07-212,0302,0572,0242,036125,5002,036
2020-07-202,0152,0481,9952,04164,8002,041
2020-07-172,0002,0161,9862,00534,6002,005
2020-07-162,0462,0531,9912,00265,4002,002
2020-07-151,9832,0151,9682,000101,9002,000
2020-07-141,9361,9541,9141,93857,9001,938
2020-07-131,8941,9401,8791,93847,3001,938
2020-07-101,8281,8571,8101,84086,6001,840
2020-07-091,8551,8551,8151,82645,7001,826
2020-07-081,8621,9021,8441,84643,9001,846
2020-07-071,9301,9301,8641,88034,5001,880
2020-07-061,8521,9091,8401,90961,6001,909
2020-07-031,8581,8651,8161,84244,3001,842
2020-07-021,8061,8491,8061,83860,6001,838
2020-07-011,8411,8561,8051,80673,3001,806
2020-06-301,8691,8691,8311,83150,3001,831
2020-06-291,8331,8421,8091,80951,8001,809
2020-06-261,8501,8661,8451,85951,0001,859
2020-06-251,8571,8571,8121,81966,8001,819
2020-06-241,8971,9291,8761,88359,3001,883
2020-06-231,9371,9561,9051,91654,8001,916
2020-06-221,9591,9661,9161,92373,9001,923
2020-06-192,0152,0171,9501,953105,6001,953
2020-06-181,9322,0051,9152,000109,9002,000
2020-06-171,9912,0031,9471,94764,4001,947
2020-06-161,9162,0141,9042,013108,8002,013
2020-06-151,9161,9561,8391,839116,2001,839
2020-06-121,9591,9741,9231,95559,0001,955
2020-06-112,0502,0581,9991,99976,3001,999
2020-06-102,0732,0942,0582,09053,8002,090
2020-06-092,1142,1192,0362,06952,6002,069
2020-06-082,0822,1082,0582,09467,8002,094
2020-06-052,0252,0561,9942,05657,3002,056
2020-06-042,0722,0721,9972,00687,6002,006
2020-06-032,0332,0412,0022,02569,8002,025
2020-06-022,0202,0292,0012,01478,4002,014
2020-06-011,9851,9911,9521,98959,8001,989
2020-05-292,0552,0551,9641,964168,6001,964
2020-05-282,0552,0802,0452,073112,5002,073
2020-05-271,9712,0581,9652,05559,0002,055
2020-05-261,9481,9781,9211,968100,7001,968
2020-05-251,9401,9401,9151,92850,9001,928
2020-05-221,9281,9371,9031,92176,5001,921
2020-05-211,9481,9641,9291,93456,2001,934
2020-05-201,9291,9671,9101,961113,6001,961
2020-05-191,9691,9771,9361,95070,2001,950
2020-05-181,9211,9291,8931,90479,6001,904
2020-05-151,8911,9291,8831,92058,3001,920
2020-05-141,9001,9101,8671,86797,4001,867
2020-05-131,8321,9021,8321,89283,7001,892
2020-05-121,9101,9101,8461,86243,0001,862
2020-05-111,8761,8981,8611,89637,8001,896
2020-05-081,8221,8651,7951,86466,5001,864
2020-05-071,7901,7901,7651,78283,0001,782
2020-05-011,8181,8271,7881,79783,3001,797
2020-04-301,8491,8781,8351,854106,0001,854
2020-04-281,8321,8321,8011,81977,4001,819
2020-04-271,8191,8421,8081,83088,8001,830
2020-04-241,8391,8391,7991,81973,7001,819
2020-04-231,7601,8251,7601,82360,5001,823
2020-04-221,7601,7911,7511,76885,8001,768
2020-04-211,7601,7961,7561,78282,0001,782
2020-04-201,8091,8301,8011,81066,5001,810
2020-04-171,8011,8581,7841,82560,4001,825
2020-04-161,7571,8011,7521,80184,9001,801
2020-04-151,8221,8241,7611,780100,0001,780
2020-04-141,8451,8571,8051,83862,2001,838
2020-04-131,8761,8921,8411,84175,9001,841
2020-04-101,8741,9101,8251,90260,1001,902
2020-04-091,8371,8581,8001,84961,6001,849
2020-04-081,8431,8601,8031,84387,1001,843
2020-04-071,8001,8501,7731,84370,4001,843
2020-04-061,6711,7921,6511,76297,9001,762
2020-04-031,7001,7411,6431,668101,8001,668
2020-04-021,7111,7171,6651,66678,5001,666
2020-04-011,8241,8681,7281,745123,4001,745
2020-03-311,9051,9271,8281,882122,6001,882
2020-03-301,9431,9801,8681,916256,6001,916
2020-03-272,0072,0181,9022,018186,6002,018
2020-03-261,9531,9691,8491,927113,8001,927
2020-03-251,9692,0161,8501,973152,6001,973
2020-03-241,7971,8411,7761,830176,9001,830
2020-03-231,8061,8281,6921,750113,5001,750
2020-03-191,7491,7951,6851,686105,7001,686
2020-03-181,7131,7901,7011,709171,1001,709
2020-03-171,5801,7221,5251,708172,8001,708
2020-03-161,6571,8001,6201,626108,9001,626
2020-03-131,6201,6961,5951,645161,3001,645
2020-03-121,7911,7961,7201,740146,4001,740
2020-03-111,8551,8881,8221,822124,3001,822
2020-03-101,8001,8441,7201,841131,6001,841
2020-03-091,8791,9211,8041,824156,4001,824
2020-03-062,0052,0121,9531,958112,7001,958
2020-03-052,0812,0912,0252,03581,0002,035
2020-03-042,0182,0672,0122,03276,6002,032
2020-03-032,1052,1442,0472,047125,5002,047
2020-03-022,0122,1072,0122,081114,7002,081
2020-02-282,0802,1042,0442,052144,4002,052
2020-02-272,1732,1732,1282,143134,4002,143
2020-02-262,1462,1952,1452,192100,6002,192
2020-02-252,1992,2392,1832,183165,7002,183
2020-02-212,2762,3092,2762,29265,7002,292
2020-02-202,2922,3162,2752,275101,0002,275
2020-02-192,3232,3242,2772,28390,9002,283
2020-02-182,3192,3332,2942,30676,9002,306
2020-02-172,3222,3332,2922,32169,7002,321
2020-02-142,3272,3402,3132,34071,7002,340
2020-02-132,3502,3612,3352,340127,2002,340
2020-02-122,3872,3872,3542,36294,4002,362
2020-02-102,3852,4072,3682,370123,1002,370
2020-02-072,4272,4352,4162,42471,1002,424
2020-02-062,4192,4612,4192,427113,3002,427
2020-02-052,4092,4132,3812,405239,2002,405
2020-02-042,2902,4132,2822,403265,4002,403
2020-02-032,3602,4092,3522,390156,9002,390
2020-01-312,4102,4352,4052,410127,9002,410
2020-01-302,4372,4422,3982,411133,0002,411
2020-01-292,4412,4712,4372,455144,3002,455
2020-01-282,4042,4512,3962,440117,3002,440
2020-01-272,4552,4632,4322,441131,7002,441
2020-01-242,4972,5062,4772,495117,4002,495
2020-01-232,5302,5352,5032,51489,8002,514
2020-01-222,5402,5512,5192,53878,7002,538
2020-01-212,5302,5502,5232,548129,2002,548
2020-01-202,4992,5472,4882,54071,9002,540
2020-01-172,4902,5212,4832,50289,3002,502
2020-01-162,5112,5112,4852,49263,8002,492
2020-01-152,5382,5492,4992,51294,8002,512
2020-01-142,5882,5922,5222,534103,9002,534
2020-01-102,6202,6202,5692,58774,6002,587
2020-01-092,6252,6422,5842,603105,4002,603
2020-01-082,5832,6042,5402,580132,9002,580
2020-01-072,6372,6642,6332,65363,9002,653
2020-01-062,6392,6392,5742,611121,0002,611

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