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
2021-04-192,3652,4002,3652,38643,4002,386
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