4044 セントラル硝子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 3,070 | 3,080 | 3,065 | 3,070 | 52,800 | 3,070 |
| 2025-07-14 | 3,055 | 3,090 | 3,055 | 3,070 | 63,700 | 3,070 |
| 2025-07-11 | 3,060 | 3,075 | 3,035 | 3,055 | 96,000 | 3,055 |
| 2025-07-10 | 3,030 | 3,040 | 3,020 | 3,030 | 103,600 | 3,030 |
| 2025-07-09 | 3,020 | 3,065 | 3,010 | 3,030 | 72,200 | 3,030 |
| 2025-07-08 | 2,969 | 3,010 | 2,956 | 3,005 | 67,000 | 3,005 |
| 2025-07-07 | 2,988 | 2,992 | 2,972 | 2,973 | 75,500 | 2,973 |
| 2025-07-04 | 2,997 | 3,015 | 2,991 | 3,000 | 47,300 | 3,000 |
| 2025-07-03 | 2,987 | 3,000 | 2,972 | 2,999 | 80,800 | 2,999 |
| 2025-07-02 | 2,967 | 2,989 | 2,960 | 2,980 | 122,500 | 2,980 |
| 2025-07-01 | 2,973 | 2,991 | 2,967 | 2,979 | 63,300 | 2,979 |
| 2025-06-30 | 2,980 | 3,015 | 2,973 | 2,973 | 117,500 | 2,973 |
| 2025-06-27 | 2,950 | 2,974 | 2,950 | 2,966 | 62,400 | 2,966 |
| 2025-06-26 | 2,925 | 2,949 | 2,923 | 2,949 | 62,100 | 2,949 |
| 2025-06-25 | 2,906 | 2,921 | 2,883 | 2,921 | 81,700 | 2,921 |
| 2025-06-24 | 2,907 | 2,916 | 2,881 | 2,906 | 56,100 | 2,906 |
| 2025-06-23 | 2,900 | 2,902 | 2,869 | 2,889 | 88,300 | 2,889 |
| 2025-06-20 | 2,901 | 2,921 | 2,901 | 2,908 | 100,200 | 2,908 |
| 2025-06-19 | 2,940 | 2,940 | 2,902 | 2,918 | 58,700 | 2,918 |
| 2025-06-18 | 2,901 | 2,930 | 2,901 | 2,930 | 42,000 | 2,930 |
| 2025-06-17 | 2,910 | 2,916 | 2,896 | 2,916 | 63,200 | 2,916 |
| 2025-06-16 | 2,929 | 2,929 | 2,889 | 2,907 | 77,400 | 2,907 |
| 2025-06-13 | 2,915 | 2,921 | 2,890 | 2,910 | 106,600 | 2,910 |
| 2025-06-12 | 2,932 | 2,949 | 2,911 | 2,929 | 64,500 | 2,929 |
| 2025-06-11 | 2,891 | 2,942 | 2,888 | 2,926 | 98,500 | 2,926 |
| 2025-06-10 | 2,858 | 2,916 | 2,858 | 2,891 | 133,800 | 2,891 |
| 2025-06-09 | 2,865 | 2,873 | 2,841 | 2,849 | 74,400 | 2,849 |
| 2025-06-06 | 2,863 | 2,872 | 2,852 | 2,855 | 49,600 | 2,855 |
| 2025-06-05 | 2,853 | 2,870 | 2,850 | 2,850 | 75,300 | 2,850 |
| 2025-06-04 | 2,860 | 2,887 | 2,855 | 2,879 | 132,100 | 2,879 |
| 2025-06-03 | 2,875 | 2,900 | 2,824 | 2,860 | 261,900 | 2,860 |
| 2025-06-02 | 2,906 | 2,911 | 2,892 | 2,910 | 81,500 | 2,910 |
| 2025-05-30 | 2,900 | 2,925 | 2,896 | 2,915 | 115,100 | 2,915 |
| 2025-05-29 | 2,904 | 2,924 | 2,894 | 2,910 | 90,200 | 2,910 |
| 2025-05-28 | 2,907 | 2,927 | 2,897 | 2,897 | 93,200 | 2,897 |
| 2025-05-27 | 2,861 | 2,893 | 2,858 | 2,885 | 75,200 | 2,885 |
| 2025-05-26 | 2,877 | 2,878 | 2,853 | 2,872 | 79,500 | 2,872 |
| 2025-05-23 | 2,841 | 2,880 | 2,838 | 2,864 | 107,700 | 2,864 |
| 2025-05-22 | 2,828 | 2,851 | 2,816 | 2,839 | 100,500 | 2,839 |
| 2025-05-21 | 2,863 | 2,891 | 2,845 | 2,845 | 107,400 | 2,845 |
| 2025-05-20 | 2,858 | 2,878 | 2,855 | 2,863 | 124,200 | 2,863 |
| 2025-05-19 | 2,794 | 2,884 | 2,790 | 2,884 | 149,800 | 2,884 |
| 2025-05-16 | 2,811 | 2,834 | 2,774 | 2,809 | 209,800 | 2,809 |
| 2025-05-15 | 2,843 | 2,844 | 2,784 | 2,809 | 249,800 | 2,809 |
| 2025-05-14 | 3,100 | 3,115 | 2,810 | 2,843 | 412,700 | 2,843 |
| 2025-05-13 | 3,140 | 3,165 | 3,105 | 3,125 | 121,900 | 3,125 |
| 2025-05-12 | 3,095 | 3,110 | 3,075 | 3,110 | 95,600 | 3,110 |
| 2025-05-09 | 3,095 | 3,115 | 3,040 | 3,085 | 79,900 | 3,085 |
| 2025-05-08 | 3,045 | 3,050 | 3,010 | 3,035 | 76,500 | 3,035 |
| 2025-05-07 | 3,020 | 3,065 | 2,990 | 3,030 | 137,600 | 3,030 |
| 2025-05-02 | 2,986 | 2,997 | 2,961 | 2,982 | 79,700 | 2,982 |
| 2025-05-01 | 2,987 | 2,995 | 2,960 | 2,967 | 77,600 | 2,967 |
| 2025-04-30 | 3,005 | 3,005 | 2,957 | 2,987 | 86,800 | 2,987 |
| 2025-04-28 | 2,983 | 2,989 | 2,959 | 2,976 | 99,400 | 2,976 |
| 2025-04-25 | 2,935 | 2,972 | 2,919 | 2,933 | 112,100 | 2,933 |
| 2025-04-24 | 2,891 | 2,934 | 2,873 | 2,915 | 126,000 | 2,915 |
| 2025-04-23 | 2,883 | 2,909 | 2,860 | 2,870 | 72,400 | 2,870 |
| 2025-04-22 | 2,825 | 2,851 | 2,810 | 2,833 | 74,600 | 2,833 |
| 2025-04-21 | 2,870 | 2,870 | 2,811 | 2,812 | 65,400 | 2,812 |
| 2025-04-18 | 2,850 | 2,888 | 2,840 | 2,880 | 75,600 | 2,880 |
| 2025-04-17 | 2,840 | 2,859 | 2,833 | 2,850 | 61,500 | 2,850 |
| 2025-04-16 | 2,880 | 2,897 | 2,827 | 2,840 | 87,300 | 2,840 |
| 2025-04-15 | 2,882 | 2,887 | 2,858 | 2,887 | 101,400 | 2,887 |
| 2025-04-14 | 2,893 | 2,909 | 2,868 | 2,872 | 95,700 | 2,872 |
| 2025-04-11 | 2,780 | 2,859 | 2,756 | 2,843 | 82,600 | 2,843 |
| 2025-04-10 | 2,928 | 2,928 | 2,864 | 2,904 | 146,800 | 2,904 |
| 2025-04-09 | 2,800 | 2,801 | 2,661 | 2,678 | 354,700 | 2,678 |
| 2025-04-08 | 2,783 | 2,866 | 2,783 | 2,847 | 145,400 | 2,847 |
| 2025-04-07 | 2,591 | 2,752 | 2,591 | 2,665 | 250,600 | 2,665 |
| 2025-04-04 | 3,005 | 3,045 | 2,867 | 2,941 | 253,900 | 2,941 |
| 2025-04-03 | 3,145 | 3,160 | 3,105 | 3,120 | 120,100 | 3,120 |
| 2025-04-02 | 3,260 | 3,275 | 3,215 | 3,240 | 46,700 | 3,240 |
| 2025-04-01 | 3,275 | 3,290 | 3,250 | 3,265 | 82,700 | 3,265 |
| 2025-03-31 | 3,305 | 3,305 | 3,230 | 3,245 | 111,600 | 3,245 |
| 2025-03-28 | 3,355 | 3,370 | 3,335 | 3,350 | 78,600 | 3,350 |
| 2025-03-27 | 3,400 | 3,450 | 3,385 | 3,450 | 84,900 | 3,450 |
| 2025-03-26 | 3,420 | 3,425 | 3,390 | 3,420 | 57,600 | 3,420 |
| 2025-03-25 | 3,430 | 3,430 | 3,390 | 3,410 | 42,400 | 3,410 |
| 2025-03-24 | 3,410 | 3,420 | 3,380 | 3,400 | 58,700 | 3,400 |
| 2025-03-21 | 3,430 | 3,450 | 3,410 | 3,410 | 87,600 | 3,410 |
| 2025-03-19 | 3,395 | 3,460 | 3,395 | 3,440 | 59,700 | 3,440 |
| 2025-03-18 | 3,375 | 3,380 | 3,355 | 3,365 | 44,100 | 3,365 |
| 2025-03-17 | 3,310 | 3,360 | 3,310 | 3,355 | 61,100 | 3,355 |
| 2025-03-14 | 3,300 | 3,325 | 3,295 | 3,310 | 55,100 | 3,310 |
| 2025-03-13 | 3,325 | 3,325 | 3,285 | 3,310 | 64,400 | 3,310 |
| 2025-03-12 | 3,300 | 3,335 | 3,290 | 3,325 | 56,800 | 3,325 |
| 2025-03-11 | 3,335 | 3,335 | 3,285 | 3,305 | 94,400 | 3,305 |
| 2025-03-10 | 3,385 | 3,395 | 3,345 | 3,345 | 82,400 | 3,345 |
| 2025-03-07 | 3,360 | 3,385 | 3,340 | 3,365 | 79,900 | 3,365 |
| 2025-03-06 | 3,335 | 3,375 | 3,325 | 3,360 | 74,300 | 3,360 |
| 2025-03-05 | 3,290 | 3,340 | 3,290 | 3,320 | 88,300 | 3,320 |
| 2025-03-04 | 3,280 | 3,315 | 3,260 | 3,270 | 90,700 | 3,270 |
| 2025-03-03 | 3,290 | 3,300 | 3,240 | 3,265 | 54,900 | 3,265 |
| 2025-02-28 | 3,220 | 3,260 | 3,215 | 3,260 | 100,000 | 3,260 |
| 2025-02-27 | 3,200 | 3,240 | 3,200 | 3,225 | 59,800 | 3,225 |
| 2025-02-26 | 3,200 | 3,220 | 3,160 | 3,200 | 106,300 | 3,200 |
| 2025-02-25 | 3,210 | 3,230 | 3,185 | 3,225 | 95,500 | 3,225 |
| 2025-02-21 | 3,230 | 3,275 | 3,200 | 3,220 | 117,600 | 3,220 |
| 2025-02-20 | 3,255 | 3,255 | 3,210 | 3,225 | 96,600 | 3,225 |
| 2025-02-19 | 3,270 | 3,335 | 3,260 | 3,265 | 90,100 | 3,265 |
| 2025-02-18 | 3,250 | 3,255 | 3,215 | 3,255 | 53,700 | 3,255 |
| 2025-02-17 | 3,260 | 3,280 | 3,245 | 3,250 | 54,900 | 3,250 |
| 2025-02-14 | 3,270 | 3,275 | 3,240 | 3,260 | 53,700 | 3,260 |
| 2025-02-13 | 3,185 | 3,260 | 3,170 | 3,255 | 100,900 | 3,255 |
| 2025-02-12 | 3,160 | 3,170 | 3,105 | 3,130 | 201,200 | 3,130 |
| 2025-02-10 | 3,205 | 3,230 | 3,190 | 3,215 | 87,300 | 3,215 |
| 2025-02-07 | 3,205 | 3,225 | 3,185 | 3,185 | 55,000 | 3,185 |
| 2025-02-06 | 3,225 | 3,235 | 3,205 | 3,210 | 43,600 | 3,210 |
| 2025-02-05 | 3,255 | 3,260 | 3,210 | 3,225 | 46,400 | 3,225 |
| 2025-02-04 | 3,260 | 3,275 | 3,200 | 3,210 | 46,100 | 3,210 |
| 2025-02-03 | 3,275 | 3,290 | 3,225 | 3,235 | 90,000 | 3,235 |
| 2025-01-31 | 3,295 | 3,295 | 3,270 | 3,290 | 59,200 | 3,290 |
| 2025-01-30 | 3,270 | 3,300 | 3,265 | 3,300 | 37,000 | 3,300 |
| 2025-01-29 | 3,300 | 3,305 | 3,265 | 3,275 | 56,800 | 3,275 |
| 2025-01-28 | 3,285 | 3,320 | 3,280 | 3,290 | 45,300 | 3,290 |
| 2025-01-27 | 3,320 | 3,325 | 3,300 | 3,310 | 47,400 | 3,310 |
| 2025-01-24 | 3,285 | 3,320 | 3,270 | 3,280 | 54,700 | 3,280 |
| 2025-01-23 | 3,250 | 3,270 | 3,240 | 3,255 | 41,200 | 3,255 |
| 2025-01-22 | 3,255 | 3,275 | 3,245 | 3,255 | 41,700 | 3,255 |
| 2025-01-21 | 3,250 | 3,265 | 3,245 | 3,265 | 28,500 | 3,265 |
| 2025-01-20 | 3,225 | 3,255 | 3,215 | 3,245 | 49,600 | 3,245 |
| 2025-01-17 | 3,170 | 3,200 | 3,150 | 3,190 | 58,200 | 3,190 |
| 2025-01-16 | 3,185 | 3,205 | 3,165 | 3,185 | 87,200 | 3,185 |
| 2025-01-15 | 3,150 | 3,175 | 3,135 | 3,145 | 69,300 | 3,145 |
| 2025-01-14 | 3,220 | 3,240 | 3,130 | 3,150 | 156,000 | 3,150 |
| 2025-01-10 | 3,260 | 3,285 | 3,230 | 3,250 | 59,500 | 3,250 |
| 2025-01-09 | 3,300 | 3,305 | 3,260 | 3,270 | 73,700 | 3,270 |
| 2025-01-08 | 3,360 | 3,395 | 3,310 | 3,310 | 78,400 | 3,310 |
| 2025-01-07 | 3,330 | 3,360 | 3,300 | 3,340 | 77,800 | 3,340 |
| 2025-01-06 | 3,340 | 3,345 | 3,285 | 3,315 | 108,000 | 3,315 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株