4044 セントラル硝子(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28420425415416387,0001,980.95
1984-12-27438438423430667,0002,047.62
1984-12-26425437421433909,0002,061.90
1984-12-25415420412415305,0001,976.19
1984-12-24420420410410305,0001,952.38
1984-12-22421425420420248,0002,000
1984-12-21421430416424778,0002,019.05
1984-12-20430431416416411,0001,980.95
1984-12-19432434427430932,0002,047.62
1984-12-184304324254271,026,0002,033.33
1984-12-17416423416420423,0002,000
1984-12-15419420415415447,0001,976.19
1984-12-14413424413420358,0002,000
1984-12-13421427413414437,0001,971.43
1984-12-12411427411420589,0002,000
1984-12-11420420405406646,0001,933.33
1984-12-10431434415415745,0001,976.19
1984-12-074444474274402,521,0002,095.24
1984-12-064394444304443,356,0002,114.29
1984-12-054374444254353,194,0002,071.43
1984-12-044274344224302,530,0002,047.62
1984-12-034344354204252,909,0002,023.81
1984-12-014354374294344,014,0002,066.67
1984-11-304054354054266,612,0002,028.57
1984-11-294104144004022,287,0001,914.29
1984-11-284224224074146,895,0001,971.43
1984-11-274094234054199,946,0001,995.24
1984-11-264104143983994,075,0001,900
1984-11-244004043974044,089,0001,923.81
1984-11-223903923853881,465,0001,847.62
1984-11-213863973813851,754,0001,833.33
1984-11-20388388375376565,0001,790.48
1984-11-19390391382383770,0001,823.81
1984-11-173903903813901,271,0001,857.14
1984-11-163853963813935,081,0001,871.43
1984-11-153853913713762,288,0001,790.48
1984-11-143623823623821,046,0001,819.05
1984-11-13362369360360193,0001,714.29
1984-11-12370370360360165,0001,714.29
1984-11-09365369358365671,0001,738.10
1984-11-08371371360370382,0001,761.90
1984-11-07373375368372432,0001,771.43
1984-11-06380380368374838,0001,780.95
1984-11-053783843753821,526,0001,819.05
1984-11-023693833653742,962,0001,780.95
1984-11-013703763653711,332,0001,766.67
1984-10-313733743633741,219,0001,780.95
1984-10-303633753593702,459,0001,761.90
1984-10-29352365352359957,0001,709.52
1984-10-27350356348350444,0001,666.67
1984-10-26353360350357648,0001,700
1984-10-25355355348348276,0001,657.14
1984-10-24355355346350252,0001,666.67
1984-10-23349357346357339,0001,700
1984-10-22350352342346532,0001,647.62
1984-10-20349349345345139,0001,642.86
1984-10-19343354340354334,0001,685.71
1984-10-18341343339343147,0001,633.33
1984-10-17340343338339144,0001,614.29
1984-10-16348348342346182,0001,647.62
1984-10-15340347340347209,0001,652.38
1984-10-12344346336339471,0001,614.29
1984-10-11335349335349636,0001,661.90
1984-10-09337339333338411,0001,609.52
1984-10-08342345332332730,0001,580.95
1984-10-06345346341341433,0001,623.81
1984-10-053453543453451,126,0001,642.86
1984-10-043613633453502,070,0001,666.67
1984-10-033503653503615,057,0001,719.05
1984-10-023323643323502,328,0001,666.67
1984-10-01326333325329361,0001,566.67
1984-09-29328338326326137,0001,552.38
1984-09-28329332328332105,0001,580.95
1984-09-27326330326328127,0001,561.90
1984-09-26327330326326179,0001,552.38
1984-09-25326330325325186,0001,547.62
1984-09-22325330324325103,0001,547.62
1984-09-21325326323325288,0001,547.62
1984-09-20330330321321277,0001,528.57
1984-09-19337339330333149,0001,585.71
1984-09-1833834033733791,0001,604.76
1984-09-17341341335338259,0001,609.52
1984-09-14345345340341261,0001,623.81
1984-09-13341343341343139,0001,633.33
1984-09-1234134434034074,0001,619.05
1984-09-11338343338340118,0001,619.05
1984-09-1033834033733885,0001,609.52
1984-09-07338340336338199,0001,609.52
1984-09-0633834033733851,0001,609.52
1984-09-0533633933633653,0001,600
1984-09-04340342338339120,0001,614.29
1984-09-0334534533933981,0001,614.29
1984-09-0134534533934546,0001,642.86
1984-08-3134534634034072,0001,619.05
1984-08-30338345335343115,0001,633.33
1984-08-29339340338338125,0001,609.52
1984-08-2834234334034098,0001,619.05
1984-08-27342343340342148,0001,628.57
1984-08-2535035034334385,0001,633.33
1984-08-24339345339342225,0001,628.57
1984-08-23342345338338197,0001,609.52
1984-08-22349349338338172,0001,609.52
1984-08-2134635034534552,0001,642.86
1984-08-2034035534035061,0001,666.67
1984-08-18352365351360171,0001,714.29
1984-08-17338348338348141,0001,657.14
1984-08-16337340337338126,0001,609.52
1984-08-1533834033733747,0001,604.76
1984-08-1434034433833890,0001,609.52
1984-08-1333734433734436,0001,638.10
1984-08-10336346335337248,0001,604.76
1984-08-0934034533533560,0001,595.24
1984-08-0834334734134357,0001,633.33
1984-08-0734334834334854,0001,657.14
1984-08-06340350340342178,0001,628.57
1984-08-0434534934534592,0001,642.86
1984-08-03355365355365368,0001,738.10
1984-08-02350354348350403,0001,666.67
1984-08-01335342335335222,0001,595.24
1984-07-31339340335335112,0001,595.24
1984-07-3034034233234067,0001,619.05
1984-07-28336340332332131,0001,580.95
1984-07-27334340333340174,0001,619.05
1984-07-26330335326332171,0001,580.95
1984-07-25331335323324344,0001,542.86
1984-07-24320328318326158,0001,552.38
1984-07-23330330320324191,0001,542.86
1984-07-2132533032232993,0001,566.67
1984-07-20341341320330164,0001,571.43
1984-07-19345345342345139,0001,642.86
1984-07-18345350345346371,0001,647.62
1984-07-17349354347350200,0001,666.67
1984-07-1634535034534780,0001,652.38
1984-07-13352352343344340,0001,638.10
1984-07-12356365355355248,0001,690.48
1984-07-11361367360364229,0001,733.33
1984-07-10366367358358331,0001,704.76
1984-07-093663683533531,431,0001,680.95
1984-07-07370370367368126,0001,752.38
1984-07-06370375369369222,0001,757.14
1984-07-053743843683691,398,0001,757.14
1984-07-04370375366374250,0001,780.95
1984-07-033733743653651,158,0001,738.10
1984-07-02373374369372370,0001,771.43
1984-06-30373373369373136,0001,776.19
1984-06-29372374368370203,0001,761.90
1984-06-28369376368371527,0001,766.67
1984-06-273653673603672,061,0001,747.62
1984-06-26374374361365381,0001,738.10
1984-06-25360374360370470,0001,761.90
1984-06-23358364358358489,0001,704.76
1984-06-22371374357362455,0001,723.81
1984-06-21386386371372928,0001,771.43
1984-06-203933933803864,214,0001,838.10
1984-06-193783963733865,894,0001,838.10
1984-06-18374382371378937,0001,800
1984-06-16375375370375641,0001,785.71
1984-06-153703783693781,394,0001,800
1984-06-143863923713804,831,0001,809.52
1984-06-133853853733844,148,0001,828.57
1984-06-123693903693848,095,0001,828.57
1984-06-113703793653672,300,0001,747.62
1984-06-083523753513703,213,0001,761.90
1984-06-073503603453571,835,0001,700
1984-06-06332345328345915,0001,642.86
1984-06-05330335328328263,0001,561.90
1984-06-04324325322325201,0001,547.62
1984-06-02321325320324145,0001,542.86
1984-06-01315317311315181,0001,500
1984-05-31326330320320170,0001,523.81
1984-05-3032432932332894,0001,561.90
1984-05-2932733232732984,0001,566.67
1984-05-28334334329331166,0001,576.19
1984-05-2632832932532971,0001,566.67
1984-05-25329330328329149,0001,566.67
1984-05-24323333323333246,0001,585.71
1984-05-23305314305314318,0001,495.24
1984-05-22311315301314303,0001,495.24
1984-05-21327330321323206,0001,538.10
1984-05-19326330322329368,0001,566.67
1984-05-18324335321325271,0001,547.62
1984-05-17350354330339336,0001,614.29
1984-05-16351360351355189,0001,690.48
1984-05-15343353340350354,0001,666.67
1984-05-14363363342348719,0001,657.14
1984-05-11361364359363170,0001,728.57
1984-05-10370372361364327,0001,733.33
1984-05-09375380372373373,0001,776.19
1984-05-08384388376380800,0001,809.52
1984-05-07385388384384366,0001,828.57
1984-05-043903953883902,061,0001,857.14
1984-05-023823963823924,486,0001,866.67
1984-05-01378382377381822,0001,814.29
1984-04-28377377372373361,0001,776.19
1984-04-273713823713771,409,0001,795.24
1984-04-26360370360368588,0001,752.38
1984-04-25360363355360353,0001,714.29
1984-04-24351360351355210,0001,690.48
1984-04-23353358352352357,0001,676.19
1984-04-21353353351353211,0001,680.95
1984-04-20355360351353428,0001,680.95
1984-04-19363363355358239,0001,704.76
1984-04-18363365358358265,0001,704.76
1984-04-17373374363364481,0001,733.33
1984-04-16371373367373415,0001,776.19
1984-04-13373373366366741,0001,742.86
1984-04-123803803733731,493,0001,776.19
1984-04-113853873713714,237,0001,766.67
1984-04-103673783633752,427,0001,785.71
1984-04-09363369363367570,0001,747.62
1984-04-07363365362363277,0001,728.57
1984-04-06368369362365655,0001,738.10
1984-04-053803843703702,681,0001,761.90
1984-04-043573823573794,324,0001,804.76
1984-04-03360360356357605,0001,700
1984-04-02358365355360988,0001,714.29
1984-03-31357360354354241,0001,685.71
1984-03-30365365356362745,0001,723.81
1984-03-293683733603651,262,0001,738.10
1984-03-283653753613703,351,0001,761.90
1984-03-273603643583592,424,0001,709.52
1984-03-263603683573651,994,0001,738.10
1984-03-24357357353353372,0001,680.95
1984-03-23357357353353836,0001,680.95
1984-03-22359359353358961,0001,704.76
1984-03-213593633543573,635,0001,700
1984-03-19340348340346382,0001,647.62
1984-03-17344344339340267,0001,619.05
1984-03-163503513393391,951,0001,614.29
1984-03-153323443313441,264,0001,638.10
1984-03-14330334330332325,0001,580.95
1984-03-13330335328328600,0001,561.90
1984-03-12318330317330399,0001,571.43
1984-03-0932032031531882,0001,514.29
1984-03-08320320316316209,0001,504.76
1984-03-07319322319320155,0001,523.81
1984-03-06319325319322256,0001,533.33
1984-03-05320320315319260,0001,519.05
1984-03-03314320314320455,0001,523.81
1984-03-02316316314315243,0001,500
1984-03-01319319312312219,0001,485.71
1984-02-29320322317319121,0001,519.05
1984-02-28332332320320159,0001,523.81
1984-02-27333336327330234,0001,571.43
1984-02-25319323319323127,0001,538.10
1984-02-2431632031631981,0001,519.05
1984-02-23319320316316129,0001,504.76
1984-02-2232032031831968,0001,519.05
1984-02-2131832031731861,0001,514.29
1984-02-20320320316317373,0001,509.52
1984-02-1832032031731862,0001,514.29
1984-02-17324325318318199,0001,514.29
1984-02-16318322318320113,0001,523.81
1984-02-15316322316318219,0001,514.29
1984-02-14322325317317218,0001,509.52
1984-02-13325328322324183,0001,542.86
1984-02-10331335316328611,0001,561.90
1984-02-09341343331331296,0001,576.19
1984-02-08335348335344488,0001,638.10
1984-02-07332335331332157,0001,580.95
1984-02-06335335331331152,0001,576.19
1984-02-04331336331333132,0001,585.71
1984-02-03334337332337284,0001,604.76
1984-02-02339342335335468,0001,595.24
1984-02-013373413373391,158,0001,614.29
1984-01-31339342335335431,0001,595.24
1984-01-30338338333334135,0001,590.48
1984-01-28332337331333376,0001,585.71
1984-01-27335340335340333,0001,619.05
1984-01-26340341335338893,0001,609.52
1984-01-25338340334338445,0001,609.52
1984-01-24340342335335240,0001,595.24
1984-01-23334345334345376,0001,642.86
1984-01-21334335334335104,0001,595.24
1984-01-20334336334334208,0001,590.48
1984-01-19340341330330450,0001,571.43
1984-01-18344345335338491,0001,609.52
1984-01-17350351340341948,0001,623.81
1984-01-133483533453483,398,0001,657.14
1984-01-123403463383381,231,0001,609.52
1984-01-113413443373381,040,0001,609.52
1984-01-10340340335339813,0001,614.29
1984-01-09344348335335831,0001,595.24
1984-01-073443493413421,259,0001,628.57
1984-01-063483493393391,487,0001,614.29
1984-01-053493533383381,578,0001,609.52
1984-01-04334347334345787,0001,642.86

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