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
2023-02-082,9352,9532,9232,92969,3002,929
2023-02-072,9372,9892,9332,944165,1002,944
2023-02-062,9302,9402,8722,926143,6002,926
2023-02-032,8812,9332,8572,927253,0002,927
2023-02-022,9673,0252,8192,897701,8002,897
2023-02-012,9082,9332,8682,917457,7002,917
2023-01-312,8312,8932,8162,865161,2002,865
2023-01-302,8602,8602,8092,832166,6002,832
2023-01-272,8802,9062,8452,868181,0002,868
2023-01-262,8092,8552,8072,850128,5002,850
2023-01-252,7742,8102,7702,79886,1002,798
2023-01-242,7542,7902,7452,77462,8002,774
2023-01-232,7522,7602,7252,73548,4002,735
2023-01-202,7042,7442,6992,72856,2002,728
2023-01-192,7482,7702,7072,71465,6002,714
2023-01-182,7152,7842,6952,76386,4002,763
2023-01-172,7072,7272,6952,70661,3002,706
2023-01-162,7502,7512,6922,70358,1002,703
2023-01-132,7542,7942,7522,75976,7002,759
2023-01-122,7752,8192,7712,79099,6002,790
2023-01-112,7592,7962,7492,770105,6002,770
2023-01-102,7942,7942,7362,75282,6002,752
2023-01-062,7182,7292,6792,720129,8002,720
2023-01-052,7072,7572,6972,73389,9002,733
2023-01-042,7702,7852,7052,733103,2002,733

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