4044 セントラル硝子(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28750755746755199,0003,595.24
1988-12-27757758748754279,0003,590.48
1988-12-2674375874375896,0003,609.52
1988-12-24745750741742172,0003,533.33
1988-12-23745757742750348,0003,571.43
1988-12-22750755741749351,0003,566.67
1988-12-21751753741750326,0003,571.43
1988-12-20753760750751254,0003,576.19
1988-12-19772772755763164,0003,633.33
1988-12-16780780760762567,0003,628.57
1988-12-15780787773775547,0003,690.48
1988-12-14765776764776257,0003,695.24
1988-12-13760767760764184,0003,638.10
1988-12-12776776765767201,0003,652.38
1988-12-09770775761765274,0003,642.86
1988-12-08771779762770164,0003,666.67
1988-12-07775779770770302,0003,666.67
1988-12-06779779769769472,0003,661.90
1988-12-05780780767769280,0003,661.90
1988-12-03785785770780253,0003,714.29
1988-12-02768786762785834,0003,738.10
1988-12-01780781759760836,0003,619.05
1988-11-30742785742785711,0003,738.10
1988-11-29735754735742217,0003,533.33
1988-11-28736750735745281,0003,547.62
1988-11-26745745731731335,0003,480.95
1988-11-25759759746747422,0003,557.14
1988-11-24760764752758329,0003,609.52
1988-11-22771775765768340,0003,657.14
1988-11-21780780772772449,0003,676.19
1988-11-18779783770771430,0003,671.43
1988-11-17774778765770503,0003,666.67
1988-11-167977997777781,470,0003,704.76
1988-11-157788007757913,824,0003,766.67
1988-11-147747797617681,959,0003,657.14
1988-11-117197597187541,755,0003,590.48
1988-11-10712713705710302,0003,380.95
1988-11-09705710702702177,0003,342.86
1988-11-0870070970070583,0003,357.14
1988-11-07700700690700188,0003,333.33
1988-11-05682700682690148,0003,285.71
1988-11-04709711691691404,0003,290.48
1988-11-02717720707707870,0003,366.67
1988-11-01720720707707285,0003,366.67
1988-10-31714714705710214,0003,380.95
1988-10-29715715700700237,0003,333.33
1988-10-28710715700705507,0003,357.14
1988-10-27696720695720541,0003,428.57
1988-10-26683700682696229,0003,314.29
1988-10-2568368367567667,0003,219.05
1988-10-24674675665673165,0003,204.76
1988-10-2267268066567846,0003,228.57
1988-10-21672672663671192,0003,195.24
1988-10-2067667666066278,0003,152.38
1988-10-19680680671671124,0003,195.24
1988-10-1868268567667679,0003,219.05
1988-10-1768668668068236,0003,247.62
1988-10-1467068067067677,0003,219.05
1988-10-1368968967968024,0003,238.10
1988-10-1268168167367984,0003,233.33
1988-10-11671675671671110,0003,195.24
1988-10-07685685670670109,0003,190.48
1988-10-0669069068168161,0003,242.86
1988-10-0569069268668682,0003,266.67
1988-10-0469369368769082,0003,285.71
1988-10-03690695689693144,0003,300
1988-10-01695698690690212,0003,285.71
1988-09-30696699691692157,0003,295.24
1988-09-29701702690694103,0003,304.76
1988-09-28710710700700182,0003,333.33
1988-09-2770171069570076,0003,333.33
1988-09-26710715700710174,0003,380.95
1988-09-2470071170070192,0003,338.10
1988-09-22706706695705170,0003,357.14
1988-09-21697700695696145,0003,314.29
1988-09-20705705692697266,0003,319.05
1988-09-19707708703705850,0003,357.14
1988-09-16705710705707138,0003,366.67
1988-09-14704713700707229,0003,366.67
1988-09-13714714701702345,0003,342.86
1988-09-12717717711711384,0003,385.71
1988-09-0971872271071082,0003,380.95
1988-09-08725730718718114,0003,419.05
1988-09-07718720710720350,0003,428.57
1988-09-06707718707708102,0003,371.43
1988-09-0572572570870849,0003,371.43
1988-09-03709711700705142,0003,357.14
1988-09-0271071471071073,0003,380.95
1988-09-01715716703710174,0003,380.95
1988-08-31722730716721230,0003,433.33
1988-08-3071572471071270,0003,390.48
1988-08-2972572571871865,0003,419.05
1988-08-2772572572072530,0003,452.38
1988-08-26732732715715126,0003,404.76
1988-08-25753753731731210,0003,480.95
1988-08-24744749736743170,0003,538.10
1988-08-2372873372073096,0003,476.19
1988-08-2273573573073257,0003,485.71
1988-08-1973973972973535,0003,500
1988-08-18730740720730127,0003,476.19
1988-08-1773073772572764,0003,461.90
1988-08-16727729720729100,0003,471.43
1988-08-1572773872773114,0003,480.95
1988-08-12721730718727183,0003,461.90
1988-08-11736736725725116,0003,452.38
1988-08-10740745724726146,0003,457.14
1988-08-09763763750750104,0003,571.43
1988-08-08779779758761126,0003,623.81
1988-08-06763780763770230,0003,666.67
1988-08-05748758741758187,0003,609.52
1988-08-04740750738738338,0003,514.29
1988-08-0374075073574091,0003,523.81
1988-08-02740750738740226,0003,523.81
1988-08-01747747737740137,0003,523.81
1988-07-30737737730737117,0003,509.52
1988-07-29726727720727371,0003,461.90
1988-07-28728735705725348,0003,452.38
1988-07-27725735725726279,0003,457.14
1988-07-26740740725725168,0003,452.38
1988-07-25735735720730143,0003,476.19
1988-07-23730740720735150,0003,500
1988-07-22756760725736226,0003,504.76
1988-07-21770775750756281,0003,600
1988-07-20795795775780199,0003,714.29
1988-07-19790790780788205,0003,752.38
1988-07-18811815805805138,0003,833.33
1988-07-15817820809810333,0003,857.14
1988-07-14830830816817195,0003,890.48
1988-07-13830839825830181,0003,952.38
1988-07-12847847823830392,0003,952.38
1988-07-11830838825838257,0003,990.48
1988-07-08829830821823262,0003,919.05
1988-07-07816830816818136,0003,895.24
1988-07-06821847816818711,0003,895.24
1988-07-05820845820830305,0003,952.38
1988-07-04830830816822462,0003,914.29
1988-07-02825835820830416,0003,952.38
1988-07-018358558358391,036,0003,995.24
1988-06-308258408198351,159,0003,976.19
1988-06-29830830815816540,0003,885.71
1988-06-28838841822825952,0003,928.57
1988-06-27860863839842719,0004,009.52
1988-06-25860864855860381,0004,095.24
1988-06-248858878688711,833,0004,147.62
1988-06-238728868548813,312,0004,195.24
1988-06-228788838538624,887,0004,104.76
1988-06-218558798528583,120,0004,085.71
1988-06-208638848508515,159,0004,052.38
1988-06-1781086781086012,635,9994,095.24
1988-06-167868207868142,016,0003,876.19
1988-06-15799800785786812,0003,742.86
1988-06-14778789772789183,0003,757.14
1988-06-13788795785785312,0003,738.10
1988-06-108098097907912,142,0003,766.67
1988-06-098098107918001,036,0003,809.52
1988-06-087958107918051,899,0003,833.33
1988-06-077908037877982,536,0003,800
1988-06-067927987867892,743,0003,757.14
1988-06-04775785772782825,0003,723.81
1988-06-037607757607751,255,0003,690.48
1988-06-027607747557601,651,0003,619.05
1988-06-01750762750760905,0003,619.05
1988-05-31746750745745332,0003,547.62
1988-05-30750753745746245,0003,552.38
1988-05-28760760748748271,0003,561.90
1988-05-27759763747750506,0003,571.43
1988-05-26745755740754616,0003,590.48
1988-05-25750755745745245,0003,547.62
1988-05-24745750745746184,0003,552.38
1988-05-2375075373574586,0003,547.62
1988-05-20740753738753322,0003,585.71
1988-05-19740750740740341,0003,523.81
1988-05-18745755742745272,0003,547.62
1988-05-17755756735755470,0003,595.24
1988-05-16760760751755106,0003,595.24
1988-05-13749749738749529,0003,566.67
1988-05-12750750730740716,0003,523.81
1988-05-11760764750750245,0003,571.43
1988-05-10750760750750271,0003,571.43
1988-05-09756768749750335,0003,571.43
1988-05-07770770755755122,0003,595.24
1988-05-06765775765775754,0003,690.48
1988-05-027647777617651,290,0003,642.86
1988-04-30759764755760383,0003,619.05
1988-04-287557667497641,562,0003,638.10
1988-04-27753755746753598,0003,585.71
1988-04-267547597457501,547,0003,571.43
1988-04-257387487357441,021,0003,542.86
1988-04-23731739730738166,0003,514.29
1988-04-22737737729730499,0003,476.19
1988-04-217387387247332,362,0003,490.48
1988-04-20738740727728484,0003,466.67
1988-04-19739740733738323,0003,514.29
1988-04-18740750738738713,0003,514.29
1988-04-15743749736739508,0003,519.05
1988-04-14745755744753810,0003,585.71
1988-04-13740750737737468,0003,509.52
1988-04-12750754731740344,0003,523.81
1988-04-11760760751755615,0003,595.24
1988-04-087477557407501,214,0003,571.43
1988-04-07743749736737962,0003,509.52
1988-04-06732738731733608,0003,490.48
1988-04-05730733725730259,0003,476.19
1988-04-04740740729729307,0003,471.43
1988-04-02720730719730180,0003,476.19
1988-04-01723724716720376,0003,428.57
1988-03-31724734721726361,0003,457.14
1988-03-30715734711725518,0003,452.38
1988-03-29720725705712392,0003,390.48
1988-03-28700700693700244,0003,333.33
1988-03-26709710701701399,0003,338.10
1988-03-25710712707707428,0003,366.67
1988-03-24711714711712306,0003,390.48
1988-03-23714718711711365,0003,385.71
1988-03-22720725710711334,0003,385.71
1988-03-18740740726730333,0003,476.19
1988-03-17725728721723422,0003,442.86
1988-03-16743744728729532,0003,471.43
1988-03-15726744726744725,0003,542.86
1988-03-14737742726726423,0003,457.14
1988-03-117357447257372,032,0003,509.52
1988-03-107207357207351,450,0003,500
1988-03-09716724711719721,0003,423.81
1988-03-08720729715715691,0003,404.76
1988-03-07716720715720262,0003,428.57
1988-03-05706720705718428,0003,419.05
1988-03-04712721707710910,0003,380.95
1988-03-03729729716716388,0003,409.52
1988-03-027207277187271,040,0003,461.90
1988-03-01719719710714865,0003,400
1988-02-29701725701710669,0003,380.95
1988-02-27698700694699689,0003,328.57
1988-02-26694695681690723,0003,285.71
1988-02-25680695680690424,0003,285.71
1988-02-24675685675678242,0003,228.57
1988-02-23669678668675281,0003,214.29
1988-02-22678680667668422,0003,180.95
1988-02-19684685675678394,0003,228.57
1988-02-18685689685685185,0003,261.90
1988-02-17690690685685121,0003,261.90
1988-02-16690695690690117,0003,285.71
1988-02-15705705685685165,0003,261.90
1988-02-12695695687695101,0003,309.52
1988-02-10690698685685266,0003,261.90
1988-02-09700700680685348,0003,261.90
1988-02-087007106977001,163,0003,333.33
1988-02-06679694675692320,0003,295.24
1988-02-05663677660675534,0003,214.29
1988-02-04662665658660558,0003,142.86
1988-02-03655665655660426,0003,142.86
1988-02-02658658651655146,0003,119.05
1988-02-01663663650660232,0003,142.86
1988-01-30641650641650310,0003,095.24
1988-01-29655655635641238,0003,052.38
1988-01-28660660635650249,0003,095.24
1988-01-27645660645656319,0003,123.81
1988-01-26650660640660355,0003,142.86
1988-01-25640651635651148,0003,100
1988-01-2364064563564042,0003,047.62
1988-01-22631640631631117,0003,004.76
1988-01-21639639630631149,0003,004.76
1988-01-2064064063064083,0003,047.62
1988-01-19645645635644137,0003,066.67
1988-01-18650654644644133,0003,066.67
1988-01-14635640611640373,0003,047.62
1988-01-13649649635635330,0003,023.81
1988-01-12635639632639149,0003,042.86
1988-01-11629633625633193,0003,014.29
1988-01-08607635605635791,0003,023.81
1988-01-07600610590597367,0002,842.86
1988-01-06590600577600418,0002,857.14
1988-01-05581600570570107,0002,714.29
1988-01-04590590560580219,0002,761.90

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