4044 セントラル硝子(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2854154152053585,0002,675
1990-12-27524540524531295,0002,655
1990-12-26515518506515138,0002,575
1990-12-25532532505515165,0002,575
1990-12-21544556530530142,0002,650
1990-12-20579579550560102,0002,800
1990-12-19580580560579155,0002,895
1990-12-18567570553570267,0002,850
1990-12-17570570558568127,0002,840
1990-12-14575580575575131,0002,875
1990-12-13570585560585230,0002,925
1990-12-12570570555555279,0002,775
1990-12-11555570550570160,0002,850
1990-12-10570570541555183,0002,775
1990-12-07520549510541228,0002,705
1990-12-06500500492500134,0002,500
1990-12-05483491455490188,0002,450
1990-12-04500500480480122,0002,400
1990-12-0351051050050083,0002,500
1990-11-30480490472490210,0002,450
1990-11-29500500476495197,0002,475
1990-11-28505520505505207,0002,525
1990-11-27520520509515256,0002,575
1990-11-26529530510520110,0002,600
1990-11-22515530508529421,0002,645
1990-11-21540540500505270,0002,525
1990-11-20560560540540182,0002,700
1990-11-1957057055056099,0002,800
1990-11-16562565550557177,0002,785
1990-11-1559059957257260,0002,860
1990-11-14610610600600191,0003,000
1990-11-13605615603615235,0003,075
1990-11-09599599580581110,0002,905
1990-11-08616616590591200,0002,955
1990-11-07630630611616144,0003,080
1990-11-06662665623630233,0003,150
1990-11-05665665656656112,0003,280
1990-11-02636645610645305,0003,225
1990-11-01675675631631413,0003,155
1990-10-31695695675675266,0003,375
1990-10-30700704685686663,0003,430
1990-10-29655701649694589,0003,470
1990-10-26635649630645257,0003,225
1990-10-25636640630630424,0003,150
1990-10-24622630615630193,0003,150
1990-10-23625640621621326,0003,105
1990-10-22625630620625288,0003,125
1990-10-19611650606615665,0003,075
1990-10-18585608581605119,0003,025
1990-10-17589595580595112,0002,975
1990-10-16585597580597112,0002,985
1990-10-15588600570570181,0002,850
1990-10-12559586540578115,0002,890
1990-10-1155055954555264,0002,760
1990-10-09580610575576168,0002,880
1990-10-0858059057057097,0002,850
1990-10-05560580550552149,0002,760
1990-10-04540560540550125,0002,750
1990-10-03555599550560395,0002,800
1990-10-02531531521525136,0002,625
1990-10-01518520468491569,0002,455
1990-09-28550550506519504,0002,595
1990-09-27570595570570408,0002,850
1990-09-26640647580600194,0003,000
1990-09-25650660630632141,0003,160
1990-09-21648675648670134,0003,350
1990-09-20690695670675154,0003,375
1990-09-19699699685690161,0003,450
1990-09-18685700660700253,0003,500
1990-09-17705705672690136,0003,450
1990-09-14720730720721111,0003,605
1990-09-13740749720720452,0003,600
1990-09-12670730670730423,0003,650
1990-09-11670682670676156,0003,380
1990-09-10660680655680183,0003,400
1990-09-07655665640650259,0003,250
1990-09-06680681635665141,0003,325
1990-09-05690692635665231,0003,325
1990-09-04730730680700231,0003,500
1990-09-03708730700710307,0003,550
1990-08-31665700664688277,0003,440
1990-08-30655690651665309,0003,325
1990-08-29660660640644205,0003,220
1990-08-28650650630650214,0003,250
1990-08-27580614580600160,0003,000
1990-08-24560600540590548,0002,950
1990-08-23630640550560241,0002,800
1990-08-22660665639650145,0003,250
1990-08-21710715680680195,0003,400
1990-08-20700710700700160,0003,500
1990-08-17701710700709197,0003,545
1990-08-16721735720720103,0003,600
1990-08-15712750712750166,0003,750
1990-08-14673701665701262,0003,505
1990-08-13735735670670183,0003,350
1990-08-10760767735735171,0003,675
1990-08-09782782760765143,0003,825
1990-08-08746780746778310,0003,890
1990-08-07741770714743488,0003,715
1990-08-06820821750761326,0003,805
1990-08-03836840811821210,0004,105
1990-08-02860860829836216,0004,180
1990-08-01870890856860438,0004,300
1990-07-31860875860862319,0004,310
1990-07-30885885860865368,0004,325
1990-07-27892895870878492,0004,390
1990-07-26900900880891574,0004,455
1990-07-25920924909910574,0004,550
1990-07-249219379019091,342,0004,545
1990-07-239109389109311,124,0004,655
1990-07-208949408789202,130,0004,600
1990-07-198909108898952,010,0004,475
1990-07-188008808008801,178,0004,400
1990-07-17801815801805290,0004,025
1990-07-16782810782796269,0003,980
1990-07-13792803792792490,0003,960
1990-07-12793803793802278,0004,010
1990-07-11800804800803272,0004,015
1990-07-10803810800810338,0004,050
1990-07-09810815810810203,0004,050
1990-07-06818820806815243,0004,075
1990-07-05815828803828429,0004,140
1990-07-04802810802805265,0004,025
1990-07-03810815802802189,0004,010
1990-07-02792830791830274,0004,150
1990-06-29820820801802246,0004,010
1990-06-28814816800806298,0004,030
1990-06-27810831797831295,0004,155
1990-06-26800820790820174,0004,100
1990-06-25810810790800192,0004,000
1990-06-22820820811820180,0004,100
1990-06-21830839825825245,0004,125
1990-06-20845849830830229,0004,150
1990-06-19853859845845281,0004,225
1990-06-18857869856856175,0004,280
1990-06-15865872855856191,0004,280
1990-06-14859869858866303,0004,330
1990-06-13860865851859279,0004,295
1990-06-12880880870870329,0004,350
1990-06-11880886880886234,0004,430
1990-06-08881887876886505,0004,430
1990-06-07900913891891512,0004,455
1990-06-06885903880903521,0004,515
1990-06-05895905885885364,0004,425
1990-06-04920925905905318,0004,525
1990-06-01916931916920445,0004,600
1990-05-31939943916916364,0004,580
1990-05-30925940923937603,0004,685
1990-05-29900929900920661,0004,600
1990-05-28903922900900435,0004,500
1990-05-25920931909913453,0004,565
1990-05-24959959934940489,0004,700
1990-05-239389609359601,981,0004,800
1990-05-228889388889191,414,0004,595
1990-05-21910914886888482,0004,440
1990-05-188839308839151,775,0004,575
1990-05-17884888875880567,0004,400
1990-05-16856890851879837,0004,395
1990-05-15869869855855513,0004,275
1990-05-14870870850850233,0004,250
1990-05-11860866853863655,0004,315
1990-05-10862869852859869,0004,295
1990-05-09845849835849654,0004,245
1990-05-088208358168351,210,0004,175
1990-05-07800815795815448,0004,075
1990-05-02780800780799323,0003,995
1990-05-01780780765775337,0003,875
1990-04-27776789775788338,0003,940
1990-04-26780797780780644,0003,900
1990-04-25764780764778893,0003,890
1990-04-24740770720755270,0003,775
1990-04-23715740715740115,0003,700
1990-04-20750750720721223,0003,605
1990-04-19722742720740306,0003,700
1990-04-18710715691715158,0003,575
1990-04-17685714685714310,0003,570
1990-04-16700700675675188,0003,375
1990-04-13715725709709160,0003,545
1990-04-12734734710725124,0003,625
1990-04-11730730706710305,0003,550
1990-04-10720730720720244,0003,600
1990-04-09731744731739375,0003,695
1990-04-06610650610650334,0003,250
1990-04-05590595561572683,0002,860
1990-04-04660665591591333,0002,955
1990-04-03670681648654473,0003,270
1990-04-02690700680680254,0003,400
1990-03-30780781740750270,0003,750
1990-03-29793793775775107,0003,875
1990-03-28799801770801200,0004,005
1990-03-27785805785801343,0004,005
1990-03-26773782770780240,0003,900
1990-03-23755755721741293,0003,705
1990-03-22740750731735240,0003,675
1990-03-20810819780780187,0003,900
1990-03-1985085482082097,0004,100
1990-03-1685086085085976,0004,295
1990-03-15852860845845325,0004,225
1990-03-14890891861862177,0004,310
1990-03-13908908879880162,0004,400
1990-03-12920920908908123,0004,540
1990-03-09920920908910173,0004,550
1990-03-08920920905920172,0004,600
1990-03-07920930901920242,0004,600
1990-03-06938938920920181,0004,600
1990-03-05934940920920136,0004,600
1990-03-02915930910930244,0004,650
1990-03-01917920900905211,0004,525
1990-02-28900918890915349,0004,575
1990-02-27880882855880297,0004,400
1990-02-26850865850865123,0004,325
1990-02-23960960920920167,0004,600
1990-02-22960960946950128,0004,750
1990-02-21972975951951196,0004,755
1990-02-20980980970970130,0004,850
1990-02-19983993980987104,0004,935
1990-02-169831,000981993155,0004,965
1990-02-15985986981983150,0004,915
1990-02-14995998986986282,0004,930
1990-02-131,0001,000985985229,0004,925
1990-02-091,0001,000980981278,0004,905
1990-02-081,0101,0109931,000191,0005,000
1990-02-079951,000990990197,0004,950
1990-02-061,0201,020999999396,0004,995
1990-02-051,0001,0209991,010362,0005,050
1990-02-029981,010997999464,0004,995
1990-02-01975990969978177,0004,890
1990-01-31972991969975205,0004,875
1990-01-30960999960976192,0004,880
1990-01-29950970949970294,0004,850
1990-01-26960960950950271,0004,750
1990-01-25990990965965155,0004,825
1990-01-24980984967980258,0004,900
1990-01-23985988964984248,0004,920
1990-01-22986986980985148,0004,925
1990-01-19967970961966238,0004,830
1990-01-18985985960961221,0004,805
1990-01-17990995980985267,0004,925
1990-01-16980995980990154,0004,950
1990-01-121,0101,0101,0001,000226,0005,000
1990-01-111,0101,0201,0001,010255,0005,050
1990-01-101,0301,0301,0001,010370,0005,050
1990-01-091,0201,0301,0201,020271,0005,100
1990-01-081,0401,0401,0201,020215,0005,100
1990-01-051,0301,0401,0201,020327,0005,100
1990-01-041,0301,0401,0201,020106,0005,100

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