4044 セントラル硝子(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	452	456	452	453	157,000	2,157.14
1985-12-27	455	459	450	452	239,000	2,152.38
1985-12-26	459	460	450	455	524,000	2,166.67
1985-12-25	445	453	445	453	195,000	2,157.14
1985-12-24	450	451	444	444	339,000	2,114.29
1985-12-23	445	450	441	449	358,000	2,138.10
1985-12-21	435	444	435	440	177,000	2,095.24
1985-12-20	438	438	430	433	412,000	2,061.90
1985-12-19	440	440	436	438	260,000	2,085.71
1985-12-18	441	441	438	441	197,000	2,100
1985-12-17	445	445	441	441	181,000	2,100
1985-12-16	440	450	435	446	293,000	2,123.81
1985-12-13	450	453	440	443	415,000	2,109.52
1985-12-12	455	457	453	453	431,000	2,157.14
1985-12-11	459	460	451	455	515,000	2,166.67
1985-12-10	447	454	445	450	383,000	2,142.86
1985-12-09	447	447	445	445	125,000	2,119.05
1985-12-07	446	447	443	447	81,000	2,128.57
1985-12-06	447	447	440	441	363,000	2,100
1985-12-05	455	455	448	450	468,000	2,142.86
1985-12-04	458	460	451	453	537,000	2,157.14
1985-12-03	463	463	453	459	1,121,000	2,185.71
1985-12-02	450	460	447	458	1,247,000	2,180.95
1985-11-30	444	445	440	445	334,000	2,119.05
1985-11-29	428	440	428	440	319,000	2,095.24
1985-11-28	424	430	423	423	502,000	2,014.29
1985-11-27	427	429	420	420	590,000	2,000
1985-11-26	422	430	422	430	186,000	2,047.62
1985-11-25	438	438	427	427	306,000	2,033.33
1985-11-22	435	435	431	433	284,000	2,061.90
1985-11-21	440	442	430	430	229,000	2,047.62
1985-11-20	439	444	437	440	288,000	2,095.24
1985-11-19	445	445	439	439	173,000	2,090.48
1985-11-18	444	445	440	444	269,000	2,114.29
1985-11-16	443	447	440	444	326,000	2,114.29
1985-11-15	430	445	427	443	442,000	2,109.52
1985-11-14	442	442	431	435	241,000	2,071.43
1985-11-13	431	444	431	442	399,000	2,104.76
1985-11-12	430	432	424	429	110,000	2,042.86
1985-11-11	424	430	424	430	147,000	2,047.62
1985-11-08	418	428	417	417	193,000	1,985.71
1985-11-07	426	430	415	418	169,000	1,990.48
1985-11-06	429	432	426	426	157,000	2,028.57
1985-11-05	435	435	427	427	160,000	2,033.33
1985-11-02	434	440	434	435	116,000	2,071.43
1985-11-01	445	445	430	444	331,000	2,114.29
1985-10-31	444	452	441	448	836,000	2,133.33
1985-10-30	436	443	435	440	457,000	2,095.24
1985-10-29	435	441	430	431	474,000	2,052.38
1985-10-28	427	435	427	427	210,000	2,033.33
1985-10-26	426	431	426	426	211,000	2,028.57
1985-10-25	448	448	431	431	376,000	2,052.38
1985-10-24	445	446	442	444	835,000	2,114.29
1985-10-23	440	452	440	440	2,386,000	2,095.24
1985-10-22	440	444	435	435	858,000	2,071.43
1985-10-21	431	445	425	435	1,237,000	2,071.43
1985-10-19	434	437	432	432	488,000	2,057.14
1985-10-18	430	442	429	438	1,770,000	2,085.71
1985-10-17	428	441	419	435	2,256,000	2,071.43
1985-10-16	416	431	416	431	2,040,000	2,052.38
1985-10-15	415	415	410	414	573,000	1,971.43
1985-10-14	407	414	403	414	439,000	1,971.43
1985-10-11	403	409	401	407	585,000	1,938.10
1985-10-09	390	403	389	400	993,000	1,904.76
1985-10-08	385	390	383	385	487,000	1,833.33
1985-10-07	370	384	370	381	255,000	1,814.29
1985-10-05	374	374	368	368	361,000	1,752.38
1985-10-04	376	378	371	375	665,000	1,785.71
1985-10-03	377	379	372	376	270,000	1,790.48
1985-10-02	369	377	366	377	339,000	1,795.24
1985-10-01	370	375	362	369	416,000	1,757.14
1985-09-30	373	380	370	370	181,000	1,761.90
1985-09-28	375	378	366	368	143,000	1,752.38
1985-09-27	380	381	378	380	228,000	1,809.52
1985-09-26	385	385	378	380	251,000	1,809.52
1985-09-25	389	390	381	385	610,000	1,833.33
1985-09-24	385	385	380	383	129,000	1,823.81
1985-09-21	376	379	375	379	72,000	1,804.76
1985-09-20	377	380	375	375	101,000	1,785.71
1985-09-19	378	378	376	378	104,000	1,800
1985-09-18	380	380	376	378	106,000	1,800
1985-09-17	375	380	375	378	70,000	1,800
1985-09-13	376	376	374	374	111,000	1,780.95
1985-09-12	378	378	375	376	78,000	1,790.48
1985-09-11	381	385	376	376	132,000	1,790.48
1985-09-10	385	385	380	380	42,000	1,809.52
1985-09-09	383	385	378	378	182,000	1,800
1985-09-07	385	388	382	383	47,000	1,823.81
1985-09-06	385	388	381	382	89,000	1,819.05
1985-09-05	375	385	374	385	176,000	1,833.33
1985-09-04	375	379	371	375	442,000	1,785.71
1985-09-03	393	393	370	371	422,000	1,766.67
1985-09-02	393	397	388	388	775,000	1,847.62
1985-08-31	380	384	378	383	158,000	1,823.81
1985-08-30	363	375	363	375	233,000	1,785.71
1985-08-29	360	364	360	360	327,000	1,714.29
1985-08-28	360	362	358	359	494,000	1,709.52
1985-08-27	360	360	358	358	188,000	1,704.76
1985-08-26	360	362	358	359	299,000	1,709.52
1985-08-24	357	360	353	356	153,000	1,695.24
1985-08-23	365	365	359	360	243,000	1,714.29
1985-08-22	361	370	356	365	439,000	1,738.10
1985-08-21	370	370	365	365	150,000	1,738.10
1985-08-20	370	370	365	370	67,000	1,761.90
1985-08-19	370	370	365	370	35,000	1,761.90
1985-08-17	356	370	356	370	58,000	1,761.90
1985-08-16	351	360	350	354	284,000	1,685.71
1985-08-15	356	361	350	350	316,000	1,666.67
1985-08-14	363	365	360	364	83,000	1,733.33
1985-08-13	364	365	363	363	32,000	1,728.57
1985-08-12	365	369	364	365	45,000	1,738.10
1985-08-09	366	370	365	365	40,000	1,738.10
1985-08-08	369	369	365	366	24,000	1,742.86
1985-08-07	366	370	365	365	110,000	1,738.10
1985-08-06	366	370	366	369	67,000	1,757.14
1985-08-05	370	370	365	367	81,000	1,747.62
1985-08-03	370	374	369	370	139,000	1,761.90
1985-08-02	370	372	365	370	268,000	1,761.90
1985-08-01	368	380	360	365	284,000	1,738.10
1985-07-31	358	370	358	358	171,000	1,704.76
1985-07-30	359	369	351	353	147,000	1,680.95
1985-07-29	377	379	370	374	149,000	1,780.95
1985-07-27	381	382	375	375	114,000	1,785.71
1985-07-26	385	390	382	382	142,000	1,819.05
1985-07-25	384	390	383	385	74,000	1,833.33
1985-07-24	390	390	382	384	167,000	1,828.57
1985-07-23	385	389	385	385	150,000	1,833.33
1985-07-22	386	390	383	385	247,000	1,833.33
1985-07-20	391	397	390	391	47,000	1,861.90
1985-07-19	400	400	388	389	265,000	1,852.38
1985-07-18	392	400	392	395	656,000	1,880.95
1985-07-17	390	395	388	390	486,000	1,857.14
1985-07-16	383	394	383	385	112,000	1,833.33
1985-07-15	385	385	381	383	167,000	1,823.81
1985-07-12	391	395	385	385	162,000	1,833.33
1985-07-11	400	400	392	395	110,000	1,880.95
1985-07-10	401	407	400	400	98,000	1,904.76
1985-07-09	404	410	403	403	101,000	1,919.05
1985-07-08	413	415	403	403	152,000	1,919.05
1985-07-06	419	420	411	411	76,000	1,957.14
1985-07-05	419	420	411	419	171,000	1,995.24
1985-07-04	410	423	410	420	365,000	2,000
1985-07-03	406	411	405	408	309,000	1,942.86
1985-07-02	410	410	404	406	107,000	1,933.33
1985-07-01	400	415	400	413	160,000	1,966.67
1985-06-29	411	415	408	415	60,000	1,976.19
1985-06-28	416	416	403	408	170,000	1,942.86
1985-06-27	403	405	391	391	215,000	1,861.90
1985-06-26	405	405	402	403	122,000	1,919.05
1985-06-25	406	408	402	405	180,000	1,928.57
1985-06-24	414	414	406	406	103,000	1,933.33
1985-06-22	406	409	405	406	99,000	1,933.33
1985-06-21	406	406	405	405	129,000	1,928.57
1985-06-20	406	410	406	408	170,000	1,942.86
1985-06-19	407	415	407	409	207,000	1,947.62
1985-06-18	408	410	405	409	361,000	1,947.62
1985-06-17	430	433	416	418	343,000	1,990.48
1985-06-15	415	430	410	428	583,000	2,038.10
1985-06-14	407	408	403	406	347,000	1,933.33
1985-06-13	391	402	391	402	377,000	1,914.29
1985-06-12	382	390	382	388	357,000	1,847.62
1985-06-11	382	386	381	381	767,000	1,814.29
1985-06-10	380	385	379	382	492,000	1,819.05
1985-06-07	385	386	381	381	467,000	1,814.29
1985-06-06	387	390	385	389	607,000	1,852.38
1985-06-05	390	394	385	387	862,000	1,842.86
1985-06-04	385	390	380	380	662,000	1,809.52
1985-06-03	410	412	395	395	507,000	1,880.95
1985-06-01	415	417	410	410	291,000	1,952.38
1985-05-31	420	420	415	415	421,000	1,976.19
1985-05-30	424	425	420	421	281,000	2,004.76
1985-05-29	418	423	415	420	743,000	2,000
1985-05-28	421	423	417	417	495,000	1,985.71
1985-05-27	425	425	419	422	250,000	2,009.52
1985-05-25	416	422	416	422	188,000	2,009.52
1985-05-24	420	422	416	417	424,000	1,985.71
1985-05-23	418	422	417	422	444,000	2,009.52
1985-05-22	422	422	416	419	526,000	1,995.24
1985-05-21	420	423	415	416	721,000	1,980.95
1985-05-20	415	429	415	427	688,000	2,033.33
1985-05-18	428	430	410	410	820,000	1,952.38
1985-05-17	450	451	445	448	347,000	2,133.33
1985-05-16	448	455	448	450	170,000	2,142.86
1985-05-15	454	455	447	447	267,000	2,128.57
1985-05-14	455	459	452	455	328,000	2,166.67
1985-05-13	460	462	458	460	221,000	2,190.48
1985-05-10	460	465	458	460	293,000	2,190.48
1985-05-09	465	469	461	465	336,000	2,214.29
1985-05-08	470	473	468	470	232,000	2,238.10
1985-05-07	472	475	468	468	113,000	2,228.57
1985-05-04	472	474	470	474	99,000	2,257.14
1985-05-02	474	480	469	469	239,000	2,233.33
1985-05-01	477	478	470	476	301,000	2,266.67
1985-04-30	470	475	469	475	123,000	2,261.90
1985-04-27	474	477	467	470	184,000	2,238.10
1985-04-26	470	485	465	474	402,000	2,257.14
1985-04-25	472	475	470	470	98,000	2,238.10
1985-04-24	474	474	467	472	152,000	2,247.62
1985-04-23	470	471	463	464	436,000	2,209.52
1985-04-22	471	481	471	471	428,000	2,242.86
1985-04-20	471	476	468	470	181,000	2,238.10
1985-04-19	471	476	465	470	573,000	2,238.10
1985-04-18	490	490	470	476	1,031,000	2,266.67
1985-04-17	470	482	466	470	392,000	2,238.10
1985-04-16	481	482	465	465	425,000	2,214.29
1985-04-15	485	495	485	488	211,000	2,323.81
1985-04-12	500	501	488	490	941,000	2,333.33
1985-04-11	499	510	496	500	477,000	2,380.95
1985-04-10	511	513	495	499	425,000	2,376.19
1985-04-09	515	522	510	511	394,000	2,433.33
1985-04-08	529	529	519	522	519,000	2,485.71
1985-04-06	512	533	510	533	656,000	2,538.10
1985-04-05	540	540	508	510	2,003,000	2,428.57
1985-04-04	535	549	520	545	5,825,000	2,595.24
1985-04-03	515	540	508	538	6,216,000	2,561.90
1985-04-02	470	508	470	505	2,551,000	2,404.76
1985-04-01	465	470	465	470	128,000	2,238.10
1985-03-30	460	465	460	465	49,000	2,214.29
1985-03-29	466	469	461	462	132,000	2,200
1985-03-28	470	475	460	466	186,000	2,219.05
1985-03-27	462	470	455	459	150,000	2,185.71
1985-03-26	470	473	466	470	290,000	2,238.10
1985-03-25	480	480	469	470	627,000	2,238.10
1985-03-23	461	472	461	472	166,000	2,247.62
1985-03-22	465	467	462	466	203,000	2,219.05
1985-03-20	459	466	458	466	235,000	2,219.05
1985-03-19	455	457	451	457	250,000	2,176.19
1985-03-18	458	459	452	453	222,000	2,157.14
1985-03-16	454	463	451	462	318,000	2,200
1985-03-15	462	464	457	464	152,000	2,209.52
1985-03-14	465	465	458	458	173,000	2,180.95
1985-03-13	464	468	463	465	207,000	2,214.29
1985-03-12	459	468	458	465	164,000	2,214.29
1985-03-11	465	468	456	459	105,000	2,185.71
1985-03-08	465	465	457	459	173,000	2,185.71
1985-03-07	470	470	465	465	201,000	2,214.29
1985-03-06	471	475	465	470	381,000	2,238.10
1985-03-05	481	490	468	470	1,504,000	2,238.10
1985-03-04	470	481	465	480	847,000	2,285.71
1985-03-02	462	470	460	465	317,000	2,214.29
1985-03-01	459	470	454	460	266,000	2,190.48
1985-02-28	451	458	446	454	842,000	2,161.90
1985-02-27	461	464	451	456	732,000	2,171.43
1985-02-26	474	474	464	464	333,000	2,209.52
1985-02-25	481	485	472	472	256,000	2,247.62
1985-02-23	466	480	466	471	157,000	2,242.86
1985-02-22	466	469	463	463	565,000	2,204.76
1985-02-21	466	480	466	470	339,000	2,238.10
1985-02-20	479	481	475	475	352,000	2,261.90
1985-02-19	484	485	475	480	491,000	2,285.71
1985-02-18	490	490	483	485	437,000	2,309.52
1985-02-16	486	488	484	488	350,000	2,323.81
1985-02-15	491	494	482	485	825,000	2,309.52
1985-02-14	489	501	485	485	3,510,000	2,309.52
1985-02-13	475	493	473	480	1,222,000	2,285.71
1985-02-12	468	470	465	470	357,000	2,238.10
1985-02-08	473	473	461	471	679,000	2,242.86
1985-02-07	465	473	465	471	361,000	2,242.86
1985-02-06	475	477	458	460	488,000	2,190.48
1985-02-05	460	474	460	473	645,000	2,252.38
1985-02-04	475	478	451	458	717,000	2,180.95
1985-02-02	478	480	470	470	394,000	2,238.10
1985-02-01	482	488	479	480	1,255,000	2,285.71
1985-01-31	492	497	475	478	1,387,000	2,276.19
1985-01-30	499	503	487	487	3,991,000	2,319.05
1985-01-29	479	490	473	490	3,443,000	2,333.33
1985-01-28	463	480	463	470	1,288,000	2,238.10
1985-01-26	474	474	465	468	1,038,000	2,228.57
1985-01-25	459	476	456	476	2,122,000	2,266.67
1985-01-24	453	463	452	456	497,000	2,171.43
1985-01-23	452	459	451	451	272,000	2,147.62
1985-01-22	465	467	451	451	1,180,000	2,147.62
1985-01-21	458	468	455	455	556,000	2,166.67
1985-01-19	450	454	447	453	569,000	2,157.14
1985-01-18	457	462	445	445	767,000	2,119.05
1985-01-17	462	466	455	460	765,000	2,190.48
1985-01-16	466	473	461	467	1,851,000	2,223.81
1985-01-14	464	467	456	461	967,000	2,195.24
1985-01-11	468	471	457	464	4,375,000	2,209.52
1985-01-10	460	465	455	462	3,848,000	2,200
1985-01-09	450	460	445	452	4,348,000	2,152.38
1985-01-08	440	451	438	447	2,956,000	2,128.57
1985-01-07	440	440	433	438	533,000	2,085.71
1985-01-05	440	445	435	438	575,000	2,085.71
1985-01-04	426	435	422	435	674,000	2,071.43

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30