4044 セントラル硝子(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	430	437	430	436	121,000	2,076.19
1986-12-26	445	445	435	437	143,000	2,080.95
1986-12-25	450	455	440	445	180,000	2,119.05
1986-12-24	455	460	450	455	228,000	2,166.67
1986-12-23	468	468	460	460	197,000	2,190.48
1986-12-22	465	469	462	465	105,000	2,214.29
1986-12-19	467	469	459	460	449,000	2,190.48
1986-12-18	470	473	470	470	40,000	2,238.10
1986-12-17	475	475	470	473	103,000	2,252.38
1986-12-16	469	479	469	470	80,000	2,238.10
1986-12-15	468	470	468	468	46,000	2,228.57
1986-12-12	471	471	468	468	108,000	2,228.57
1986-12-11	475	480	470	470	168,000	2,238.10
1986-12-10	480	480	475	475	118,000	2,261.90
1986-12-09	476	476	455	460	314,000	2,190.48
1986-12-08	477	482	477	480	75,000	2,285.71
1986-12-06	479	479	475	475	155,000	2,261.90
1986-12-05	475	483	472	480	581,000	2,285.71
1986-12-04	475	475	471	472	185,000	2,247.62
1986-12-03	481	489	470	470	347,000	2,238.10
1986-12-02	493	493	478	478	614,000	2,276.19
1986-12-01	495	495	490	490	98,000	2,333.33
1986-11-29	500	503	490	499	425,000	2,376.19
1986-11-28	484	497	483	495	574,000	2,357.14
1986-11-27	486	490	479	480	677,000	2,285.71
1986-11-26	475	490	475	485	500,000	2,309.52
1986-11-25	477	477	470	472	99,000	2,247.62
1986-11-22	468	474	468	472	109,000	2,247.62
1986-11-21	460	469	460	469	66,000	2,233.33
1986-11-20	455	467	455	458	158,000	2,180.95
1986-11-19	453	459	450	458	70,000	2,180.95
1986-11-18	454	455	450	455	349,000	2,166.67
1986-11-17	459	464	455	455	163,000	2,166.67
1986-11-14	458	458	454	458	96,000	2,180.95
1986-11-13	450	459	445	455	217,000	2,166.67
1986-11-12	446	455	446	450	281,000	2,142.86
1986-11-11	443	447	443	445	152,000	2,119.05
1986-11-10	440	450	440	450	157,000	2,142.86
1986-11-07	450	450	440	443	38,000	2,109.52
1986-11-06	445	450	440	450	155,000	2,142.86
1986-11-05	450	450	445	445	237,000	2,119.05
1986-11-04	455	455	450	450	75,000	2,142.86
1986-11-01	446	450	446	450	110,000	2,142.86
1986-10-31	441	445	440	445	15,000	2,119.05
1986-10-30	443	443	435	436	400,000	2,076.19
1986-10-29	432	445	431	440	110,000	2,095.24
1986-10-28	435	435	431	432	46,000	2,057.14
1986-10-27	431	435	430	431	28,000	2,052.38
1986-10-25	435	435	430	430	36,000	2,047.62
1986-10-24	431	440	425	425	95,000	2,023.81
1986-10-23	422	433	422	430	42,000	2,047.62
1986-10-22	431	431	422	422	72,000	2,009.52
1986-10-21	430	435	420	421	59,000	2,004.76
1986-10-20	430	430	423	430	53,000	2,047.62
1986-10-17	435	435	425	427	64,000	2,033.33
1986-10-16	436	436	416	430	274,000	2,047.62
1986-10-15	445	445	435	435	283,000	2,071.43
1986-10-14	460	460	439	440	235,000	2,095.24
1986-10-13	470	480	463	465	377,000	2,214.29
1986-10-09	435	465	435	465	304,000	2,214.29
1986-10-08	428	440	427	440	356,000	2,095.24
1986-10-07	423	430	422	423	508,000	2,014.29
1986-10-06	440	442	421	421	172,000	2,004.76
1986-10-04	416	445	416	445	123,000	2,119.05
1986-10-03	411	417	410	415	117,000	1,976.19
1986-10-02	415	415	400	405	163,000	1,928.57
1986-10-01	435	440	420	420	217,000	2,000
1986-09-30	444	450	440	440	175,000	2,095.24
1986-09-29	465	465	440	440	142,000	2,095.24
1986-09-27	462	463	462	462	32,000	2,200
1986-09-26	475	478	460	460	183,000	2,190.48
1986-09-25	488	488	483	483	134,000	2,300
1986-09-24	487	487	482	483	106,000	2,300
1986-09-22	475	485	475	482	141,000	2,295.24
1986-09-19	485	485	475	482	171,000	2,295.24
1986-09-18	480	480	475	480	132,000	2,285.71
1986-09-17	475	483	475	480	87,000	2,285.71
1986-09-16	496	496	470	470	117,000	2,238.10
1986-09-12	482	499	482	491	289,000	2,338.10
1986-09-11	515	525	502	502	1,840,000	2,390.48
1986-09-10	495	512	495	505	1,077,000	2,404.76
1986-09-09	482	496	482	495	165,000	2,357.14
1986-09-08	480	490	478	478	415,000	2,276.19
1986-09-06	480	480	470	470	221,000	2,238.10
1986-09-05	480	480	465	470	667,000	2,238.10
1986-09-04	485	495	470	470	301,000	2,238.10
1986-09-03	480	482	477	482	130,000	2,295.24
1986-09-02	475	481	470	477	392,000	2,271.43
1986-09-01	484	489	470	470	285,000	2,238.10
1986-08-30	485	485	481	484	27,000	2,304.76
1986-08-29	489	489	480	480	83,000	2,285.71
1986-08-28	490	490	483	485	223,000	2,309.52
1986-08-27	495	495	485	489	546,000	2,328.57
1986-08-26	488	491	485	490	222,000	2,333.33
1986-08-25	475	487	473	478	413,000	2,276.19
1986-08-23	475	479	466	470	183,000	2,238.10
1986-08-22	490	493	480	480	494,000	2,285.71
1986-08-21	507	515	486	486	364,000	2,314.29
1986-08-20	520	522	506	506	330,000	2,409.52
1986-08-19	530	537	522	522	330,000	2,485.71
1986-08-18	528	539	525	530	393,000	2,523.81
1986-08-15	524	527	520	520	280,000	2,476.19
1986-08-14	523	524	519	522	443,000	2,485.71
1986-08-13	542	542	518	518	309,000	2,466.67
1986-08-12	540	550	535	540	77,000	2,571.43
1986-08-11	540	550	535	535	74,000	2,547.62
1986-08-08	543	543	533	535	71,000	2,547.62
1986-08-07	550	560	545	549	281,000	2,614.29
1986-08-06	540	559	540	545	49,000	2,595.24
1986-08-05	521	535	521	531	31,000	2,528.57
1986-08-04	540	540	530	531	73,000	2,528.57
1986-08-02	550	550	540	540	87,000	2,571.43
1986-08-01	546	550	546	549	265,000	2,614.29
1986-07-31	537	540	526	536	587,000	2,552.38
1986-07-30	541	545	536	540	167,000	2,571.43
1986-07-29	545	545	536	544	155,000	2,590.48
1986-07-28	545	551	545	550	198,000	2,619.05
1986-07-26	550	550	545	548	28,000	2,609.52
1986-07-25	550	550	545	550	178,000	2,619.05
1986-07-24	560	560	547	550	380,000	2,619.05
1986-07-23	553	554	546	550	330,000	2,619.05
1986-07-22	551	555	531	555	335,000	2,642.86
1986-07-21	551	560	546	551	293,000	2,623.81
1986-07-19	560	570	551	551	117,000	2,623.81
1986-07-18	575	578	570	570	311,000	2,714.29
1986-07-17	580	590	570	585	456,000	2,785.71
1986-07-16	598	598	590	590	120,000	2,809.52
1986-07-15	604	604	595	600	116,000	2,857.14
1986-07-14	606	609	600	604	103,000	2,876.19
1986-07-11	607	607	599	600	172,000	2,857.14
1986-07-10	605	605	591	597	246,000	2,842.86
1986-07-09	611	618	600	604	354,000	2,876.19
1986-07-08	595	620	595	610	473,000	2,904.76
1986-07-07	599	610	599	605	127,000	2,880.95
1986-07-05	600	605	598	605	169,000	2,880.95
1986-07-04	618	618	591	610	321,000	2,904.76
1986-07-03	600	630	595	611	1,511,000	2,909.52
1986-07-02	590	605	590	597	618,000	2,842.86
1986-07-01	610	610	585	595	636,000	2,833.33
1986-06-30	582	602	582	602	801,000	2,866.67
1986-06-28	590	595	590	590	98,000	2,809.52
1986-06-27	600	600	590	599	675,000	2,852.38
1986-06-26	581	600	581	600	1,340,000	2,857.14
1986-06-25	590	603	590	591	3,452,000	2,814.29
1986-06-24	559	585	559	585	1,942,000	2,785.71
1986-06-23	556	560	550	558	584,000	2,657.14
1986-06-21	556	556	548	555	332,000	2,642.86
1986-06-20	555	558	551	555	337,000	2,642.86
1986-06-19	557	557	547	551	152,000	2,623.81
1986-06-18	560	560	545	547	294,000	2,604.76
1986-06-17	558	559	551	557	176,000	2,652.38
1986-06-16	557	560	556	558	115,000	2,657.14
1986-06-13	563	563	555	560	235,000	2,666.67
1986-06-12	552	566	552	563	556,000	2,680.95
1986-06-11	551	560	551	555	231,000	2,642.86
1986-06-10	541	550	540	550	739,000	2,619.05
1986-06-09	556	556	542	552	89,000	2,628.57
1986-06-07	563	564	555	556	139,000	2,647.62
1986-06-06	560	569	557	558	560,000	2,657.14
1986-06-05	569	572	561	568	899,000	2,704.76
1986-06-04	565	568	560	567	688,000	2,700
1986-06-03	569	570	560	562	551,000	2,676.19
1986-06-02	555	563	551	563	150,000	2,680.95
1986-05-31	560	563	550	555	188,000	2,642.86
1986-05-30	562	567	546	560	869,000	2,666.67
1986-05-29	549	574	549	570	1,587,000	2,714.29
1986-05-28	545	553	545	550	545,000	2,619.05
1986-05-27	558	558	553	555	328,000	2,642.86
1986-05-26	559	563	551	559	920,000	2,661.90
1986-05-24	555	563	551	560	1,974,000	2,666.67
1986-05-23	540	555	540	550	3,804,000	2,619.05
1986-05-22	523	535	523	535	752,000	2,547.62
1986-05-21	520	528	520	521	154,000	2,480.95
1986-05-20	525	533	520	525	239,000	2,500
1986-05-19	530	535	523	529	219,000	2,519.05
1986-05-17	512	525	508	520	440,000	2,476.19
1986-05-16	520	526	507	512	758,000	2,438.10
1986-05-15	529	542	526	540	2,150,000	2,571.43
1986-05-14	515	516	513	515	222,000	2,452.38
1986-05-13	520	522	510	515	88,000	2,452.38
1986-05-12	525	525	520	521	140,000	2,480.95
1986-05-09	533	534	525	525	304,000	2,500
1986-05-08	515	540	513	527	1,174,000	2,509.52
1986-05-07	505	514	505	510	223,000	2,428.57
1986-05-06	505	510	505	506	132,000	2,409.52
1986-05-02	510	520	510	515	208,000	2,452.38
1986-05-01	516	520	511	511	339,000	2,433.33
1986-04-30	525	525	515	516	453,000	2,457.14
1986-04-28	524	526	515	518	171,000	2,466.67
1986-04-26	520	524	511	524	336,000	2,495.24
1986-04-25	510	524	507	509	506,000	2,423.81
1986-04-24	513	513	501	505	281,000	2,404.76
1986-04-23	513	515	508	513	444,000	2,442.86
1986-04-22	513	513	500	513	337,000	2,442.86
1986-04-21	504	505	498	503	170,000	2,395.24
1986-04-19	505	508	499	499	278,000	2,376.19
1986-04-18	510	510	500	500	293,000	2,380.95
1986-04-17	496	500	493	500	398,000	2,380.95
1986-04-16	498	498	490	498	204,000	2,371.43
1986-04-15	505	505	498	503	252,000	2,395.24
1986-04-14	517	518	507	512	468,000	2,438.10
1986-04-11	510	518	505	518	145,000	2,466.67
1986-04-10	505	510	505	506	297,000	2,409.52
1986-04-09	496	520	496	520	260,000	2,476.19
1986-04-08	502	503	499	499	99,000	2,376.19
1986-04-07	505	505	497	505	155,000	2,404.76
1986-04-05	500	505	495	500	165,000	2,380.95
1986-04-04	503	517	503	508	174,000	2,419.05
1986-04-03	530	530	500	510	433,000	2,428.57
1986-04-02	530	532	520	532	889,000	2,533.33
1986-04-01	548	550	525	530	2,094,000	2,523.81
1986-03-31	517	550	515	550	2,400,000	2,619.05
1986-03-29	509	515	500	515	430,000	2,452.38
1986-03-28	508	515	500	509	556,000	2,423.81
1986-03-27	500	523	491	518	2,241,000	2,466.67
1986-03-26	474	485	470	484	191,000	2,304.76
1986-03-25	469	480	467	479	768,000	2,280.95
1986-03-24	481	481	465	469	373,000	2,233.33
1986-03-22	485	486	481	481	186,000	2,290.48
1986-03-20	503	503	487	490	1,101,000	2,333.33
1986-03-19	498	503	495	503	524,000	2,395.24
1986-03-18	494	508	490	495	1,419,000	2,357.14
1986-03-17	489	499	486	490	474,000	2,333.33
1986-03-15	485	490	484	484	125,000	2,304.76
1986-03-14	486	495	485	495	611,000	2,357.14
1986-03-13	483	490	480	481	580,000	2,290.48
1986-03-12	495	495	480	487	772,000	2,319.05
1986-03-11	497	497	486	490	646,000	2,333.33
1986-03-10	508	510	487	497	1,810,000	2,366.67
1986-03-07	509	510	499	508	2,968,000	2,419.05
1986-03-06	494	505	490	496	2,415,000	2,361.90
1986-03-05	485	495	483	495	621,000	2,357.14
1986-03-04	485	493	485	490	674,000	2,333.33
1986-03-03	490	494	485	490	1,164,000	2,333.33
1986-03-01	481	491	476	488	941,000	2,323.81
1986-02-28	480	480	466	466	554,000	2,219.05
1986-02-27	463	475	460	475	341,000	2,261.90
1986-02-26	466	466	460	463	315,000	2,204.76
1986-02-25	485	485	462	466	643,000	2,219.05
1986-02-24	465	470	460	460	265,000	2,190.48
1986-02-22	473	475	468	475	114,000	2,261.90
1986-02-21	468	477	468	468	282,000	2,228.57
1986-02-20	465	470	465	468	135,000	2,228.57
1986-02-19	465	465	455	465	432,000	2,214.29
1986-02-18	481	485	464	465	678,000	2,214.29
1986-02-17	488	490	481	482	408,000	2,295.24
1986-02-15	495	495	487	487	559,000	2,319.05
1986-02-14	496	502	490	493	2,427,000	2,347.62
1986-02-13	490	498	487	493	2,712,000	2,347.62
1986-02-12	485	494	483	485	1,561,000	2,309.52
1986-02-10	480	485	475	484	511,000	2,304.76
1986-02-07	471	485	470	482	956,000	2,295.24
1986-02-06	481	484	475	475	575,000	2,261.90
1986-02-05	489	492	476	480	1,971,000	2,285.71
1986-02-04	480	494	480	489	5,031,000	2,328.57
1986-02-03	453	485	451	484	2,839,000	2,304.76
1986-02-01	455	455	449	450	204,000	2,142.86
1986-01-31	456	456	445	455	237,000	2,166.67
1986-01-30	456	463	455	458	375,000	2,180.95
1986-01-29	455	463	453	461	381,000	2,195.24
1986-01-28	455	463	454	455	287,000	2,166.67
1986-01-27	456	464	456	456	227,000	2,171.43
1986-01-25	461	465	455	465	152,000	2,214.29
1986-01-24	465	468	460	460	263,000	2,190.48
1986-01-23	465	468	462	468	298,000	2,228.57
1986-01-22	465	469	463	466	485,000	2,219.05
1986-01-21	463	466	460	463	537,000	2,204.76
1986-01-20	460	465	455	460	356,000	2,190.48
1986-01-18	449	463	449	460	316,000	2,190.48
1986-01-17	453	455	450	454	320,000	2,161.90
1986-01-16	461	461	451	451	140,000	2,147.62
1986-01-14	463	463	458	462	401,000	2,200
1986-01-13	465	465	457	462	501,000	2,200
1986-01-10	462	463	458	460	269,000	2,190.48
1986-01-09	465	465	460	463	492,000	2,204.76
1986-01-08	462	470	460	469	964,000	2,233.33
1986-01-07	460	462	456	458	565,000	2,180.95
1986-01-06	455	460	455	459	363,000	2,185.71
1986-01-04	458	458	453	455	224,000	2,166.67

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