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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 541 | 541 | 520 | 535 | 85,000 | 2,675 |
| 1990-12-27 | 524 | 540 | 524 | 531 | 295,000 | 2,655 |
| 1990-12-26 | 515 | 518 | 506 | 515 | 138,000 | 2,575 |
| 1990-12-25 | 532 | 532 | 505 | 515 | 165,000 | 2,575 |
| 1990-12-21 | 544 | 556 | 530 | 530 | 142,000 | 2,650 |
| 1990-12-20 | 579 | 579 | 550 | 560 | 102,000 | 2,800 |
| 1990-12-19 | 580 | 580 | 560 | 579 | 155,000 | 2,895 |
| 1990-12-18 | 567 | 570 | 553 | 570 | 267,000 | 2,850 |
| 1990-12-17 | 570 | 570 | 558 | 568 | 127,000 | 2,840 |
| 1990-12-14 | 575 | 580 | 575 | 575 | 131,000 | 2,875 |
| 1990-12-13 | 570 | 585 | 560 | 585 | 230,000 | 2,925 |
| 1990-12-12 | 570 | 570 | 555 | 555 | 279,000 | 2,775 |
| 1990-12-11 | 555 | 570 | 550 | 570 | 160,000 | 2,850 |
| 1990-12-10 | 570 | 570 | 541 | 555 | 183,000 | 2,775 |
| 1990-12-07 | 520 | 549 | 510 | 541 | 228,000 | 2,705 |
| 1990-12-06 | 500 | 500 | 492 | 500 | 134,000 | 2,500 |
| 1990-12-05 | 483 | 491 | 455 | 490 | 188,000 | 2,450 |
| 1990-12-04 | 500 | 500 | 480 | 480 | 122,000 | 2,400 |
| 1990-12-03 | 510 | 510 | 500 | 500 | 83,000 | 2,500 |
| 1990-11-30 | 480 | 490 | 472 | 490 | 210,000 | 2,450 |
| 1990-11-29 | 500 | 500 | 476 | 495 | 197,000 | 2,475 |
| 1990-11-28 | 505 | 520 | 505 | 505 | 207,000 | 2,525 |
| 1990-11-27 | 520 | 520 | 509 | 515 | 256,000 | 2,575 |
| 1990-11-26 | 529 | 530 | 510 | 520 | 110,000 | 2,600 |
| 1990-11-22 | 515 | 530 | 508 | 529 | 421,000 | 2,645 |
| 1990-11-21 | 540 | 540 | 500 | 505 | 270,000 | 2,525 |
| 1990-11-20 | 560 | 560 | 540 | 540 | 182,000 | 2,700 |
| 1990-11-19 | 570 | 570 | 550 | 560 | 99,000 | 2,800 |
| 1990-11-16 | 562 | 565 | 550 | 557 | 177,000 | 2,785 |
| 1990-11-15 | 590 | 599 | 572 | 572 | 60,000 | 2,860 |
| 1990-11-14 | 610 | 610 | 600 | 600 | 191,000 | 3,000 |
| 1990-11-13 | 605 | 615 | 603 | 615 | 235,000 | 3,075 |
| 1990-11-09 | 599 | 599 | 580 | 581 | 110,000 | 2,905 |
| 1990-11-08 | 616 | 616 | 590 | 591 | 200,000 | 2,955 |
| 1990-11-07 | 630 | 630 | 611 | 616 | 144,000 | 3,080 |
| 1990-11-06 | 662 | 665 | 623 | 630 | 233,000 | 3,150 |
| 1990-11-05 | 665 | 665 | 656 | 656 | 112,000 | 3,280 |
| 1990-11-02 | 636 | 645 | 610 | 645 | 305,000 | 3,225 |
| 1990-11-01 | 675 | 675 | 631 | 631 | 413,000 | 3,155 |
| 1990-10-31 | 695 | 695 | 675 | 675 | 266,000 | 3,375 |
| 1990-10-30 | 700 | 704 | 685 | 686 | 663,000 | 3,430 |
| 1990-10-29 | 655 | 701 | 649 | 694 | 589,000 | 3,470 |
| 1990-10-26 | 635 | 649 | 630 | 645 | 257,000 | 3,225 |
| 1990-10-25 | 636 | 640 | 630 | 630 | 424,000 | 3,150 |
| 1990-10-24 | 622 | 630 | 615 | 630 | 193,000 | 3,150 |
| 1990-10-23 | 625 | 640 | 621 | 621 | 326,000 | 3,105 |
| 1990-10-22 | 625 | 630 | 620 | 625 | 288,000 | 3,125 |
| 1990-10-19 | 611 | 650 | 606 | 615 | 665,000 | 3,075 |
| 1990-10-18 | 585 | 608 | 581 | 605 | 119,000 | 3,025 |
| 1990-10-17 | 589 | 595 | 580 | 595 | 112,000 | 2,975 |
| 1990-10-16 | 585 | 597 | 580 | 597 | 112,000 | 2,985 |
| 1990-10-15 | 588 | 600 | 570 | 570 | 181,000 | 2,850 |
| 1990-10-12 | 559 | 586 | 540 | 578 | 115,000 | 2,890 |
| 1990-10-11 | 550 | 559 | 545 | 552 | 64,000 | 2,760 |
| 1990-10-09 | 580 | 610 | 575 | 576 | 168,000 | 2,880 |
| 1990-10-08 | 580 | 590 | 570 | 570 | 97,000 | 2,850 |
| 1990-10-05 | 560 | 580 | 550 | 552 | 149,000 | 2,760 |
| 1990-10-04 | 540 | 560 | 540 | 550 | 125,000 | 2,750 |
| 1990-10-03 | 555 | 599 | 550 | 560 | 395,000 | 2,800 |
| 1990-10-02 | 531 | 531 | 521 | 525 | 136,000 | 2,625 |
| 1990-10-01 | 518 | 520 | 468 | 491 | 569,000 | 2,455 |
| 1990-09-28 | 550 | 550 | 506 | 519 | 504,000 | 2,595 |
| 1990-09-27 | 570 | 595 | 570 | 570 | 408,000 | 2,850 |
| 1990-09-26 | 640 | 647 | 580 | 600 | 194,000 | 3,000 |
| 1990-09-25 | 650 | 660 | 630 | 632 | 141,000 | 3,160 |
| 1990-09-21 | 648 | 675 | 648 | 670 | 134,000 | 3,350 |
| 1990-09-20 | 690 | 695 | 670 | 675 | 154,000 | 3,375 |
| 1990-09-19 | 699 | 699 | 685 | 690 | 161,000 | 3,450 |
| 1990-09-18 | 685 | 700 | 660 | 700 | 253,000 | 3,500 |
| 1990-09-17 | 705 | 705 | 672 | 690 | 136,000 | 3,450 |
| 1990-09-14 | 720 | 730 | 720 | 721 | 111,000 | 3,605 |
| 1990-09-13 | 740 | 749 | 720 | 720 | 452,000 | 3,600 |
| 1990-09-12 | 670 | 730 | 670 | 730 | 423,000 | 3,650 |
| 1990-09-11 | 670 | 682 | 670 | 676 | 156,000 | 3,380 |
| 1990-09-10 | 660 | 680 | 655 | 680 | 183,000 | 3,400 |
| 1990-09-07 | 655 | 665 | 640 | 650 | 259,000 | 3,250 |
| 1990-09-06 | 680 | 681 | 635 | 665 | 141,000 | 3,325 |
| 1990-09-05 | 690 | 692 | 635 | 665 | 231,000 | 3,325 |
| 1990-09-04 | 730 | 730 | 680 | 700 | 231,000 | 3,500 |
| 1990-09-03 | 708 | 730 | 700 | 710 | 307,000 | 3,550 |
| 1990-08-31 | 665 | 700 | 664 | 688 | 277,000 | 3,440 |
| 1990-08-30 | 655 | 690 | 651 | 665 | 309,000 | 3,325 |
| 1990-08-29 | 660 | 660 | 640 | 644 | 205,000 | 3,220 |
| 1990-08-28 | 650 | 650 | 630 | 650 | 214,000 | 3,250 |
| 1990-08-27 | 580 | 614 | 580 | 600 | 160,000 | 3,000 |
| 1990-08-24 | 560 | 600 | 540 | 590 | 548,000 | 2,950 |
| 1990-08-23 | 630 | 640 | 550 | 560 | 241,000 | 2,800 |
| 1990-08-22 | 660 | 665 | 639 | 650 | 145,000 | 3,250 |
| 1990-08-21 | 710 | 715 | 680 | 680 | 195,000 | 3,400 |
| 1990-08-20 | 700 | 710 | 700 | 700 | 160,000 | 3,500 |
| 1990-08-17 | 701 | 710 | 700 | 709 | 197,000 | 3,545 |
| 1990-08-16 | 721 | 735 | 720 | 720 | 103,000 | 3,600 |
| 1990-08-15 | 712 | 750 | 712 | 750 | 166,000 | 3,750 |
| 1990-08-14 | 673 | 701 | 665 | 701 | 262,000 | 3,505 |
| 1990-08-13 | 735 | 735 | 670 | 670 | 183,000 | 3,350 |
| 1990-08-10 | 760 | 767 | 735 | 735 | 171,000 | 3,675 |
| 1990-08-09 | 782 | 782 | 760 | 765 | 143,000 | 3,825 |
| 1990-08-08 | 746 | 780 | 746 | 778 | 310,000 | 3,890 |
| 1990-08-07 | 741 | 770 | 714 | 743 | 488,000 | 3,715 |
| 1990-08-06 | 820 | 821 | 750 | 761 | 326,000 | 3,805 |
| 1990-08-03 | 836 | 840 | 811 | 821 | 210,000 | 4,105 |
| 1990-08-02 | 860 | 860 | 829 | 836 | 216,000 | 4,180 |
| 1990-08-01 | 870 | 890 | 856 | 860 | 438,000 | 4,300 |
| 1990-07-31 | 860 | 875 | 860 | 862 | 319,000 | 4,310 |
| 1990-07-30 | 885 | 885 | 860 | 865 | 368,000 | 4,325 |
| 1990-07-27 | 892 | 895 | 870 | 878 | 492,000 | 4,390 |
| 1990-07-26 | 900 | 900 | 880 | 891 | 574,000 | 4,455 |
| 1990-07-25 | 920 | 924 | 909 | 910 | 574,000 | 4,550 |
| 1990-07-24 | 921 | 937 | 901 | 909 | 1,342,000 | 4,545 |
| 1990-07-23 | 910 | 938 | 910 | 931 | 1,124,000 | 4,655 |
| 1990-07-20 | 894 | 940 | 878 | 920 | 2,130,000 | 4,600 |
| 1990-07-19 | 890 | 910 | 889 | 895 | 2,010,000 | 4,475 |
| 1990-07-18 | 800 | 880 | 800 | 880 | 1,178,000 | 4,400 |
| 1990-07-17 | 801 | 815 | 801 | 805 | 290,000 | 4,025 |
| 1990-07-16 | 782 | 810 | 782 | 796 | 269,000 | 3,980 |
| 1990-07-13 | 792 | 803 | 792 | 792 | 490,000 | 3,960 |
| 1990-07-12 | 793 | 803 | 793 | 802 | 278,000 | 4,010 |
| 1990-07-11 | 800 | 804 | 800 | 803 | 272,000 | 4,015 |
| 1990-07-10 | 803 | 810 | 800 | 810 | 338,000 | 4,050 |
| 1990-07-09 | 810 | 815 | 810 | 810 | 203,000 | 4,050 |
| 1990-07-06 | 818 | 820 | 806 | 815 | 243,000 | 4,075 |
| 1990-07-05 | 815 | 828 | 803 | 828 | 429,000 | 4,140 |
| 1990-07-04 | 802 | 810 | 802 | 805 | 265,000 | 4,025 |
| 1990-07-03 | 810 | 815 | 802 | 802 | 189,000 | 4,010 |
| 1990-07-02 | 792 | 830 | 791 | 830 | 274,000 | 4,150 |
| 1990-06-29 | 820 | 820 | 801 | 802 | 246,000 | 4,010 |
| 1990-06-28 | 814 | 816 | 800 | 806 | 298,000 | 4,030 |
| 1990-06-27 | 810 | 831 | 797 | 831 | 295,000 | 4,155 |
| 1990-06-26 | 800 | 820 | 790 | 820 | 174,000 | 4,100 |
| 1990-06-25 | 810 | 810 | 790 | 800 | 192,000 | 4,000 |
| 1990-06-22 | 820 | 820 | 811 | 820 | 180,000 | 4,100 |
| 1990-06-21 | 830 | 839 | 825 | 825 | 245,000 | 4,125 |
| 1990-06-20 | 845 | 849 | 830 | 830 | 229,000 | 4,150 |
| 1990-06-19 | 853 | 859 | 845 | 845 | 281,000 | 4,225 |
| 1990-06-18 | 857 | 869 | 856 | 856 | 175,000 | 4,280 |
| 1990-06-15 | 865 | 872 | 855 | 856 | 191,000 | 4,280 |
| 1990-06-14 | 859 | 869 | 858 | 866 | 303,000 | 4,330 |
| 1990-06-13 | 860 | 865 | 851 | 859 | 279,000 | 4,295 |
| 1990-06-12 | 880 | 880 | 870 | 870 | 329,000 | 4,350 |
| 1990-06-11 | 880 | 886 | 880 | 886 | 234,000 | 4,430 |
| 1990-06-08 | 881 | 887 | 876 | 886 | 505,000 | 4,430 |
| 1990-06-07 | 900 | 913 | 891 | 891 | 512,000 | 4,455 |
| 1990-06-06 | 885 | 903 | 880 | 903 | 521,000 | 4,515 |
| 1990-06-05 | 895 | 905 | 885 | 885 | 364,000 | 4,425 |
| 1990-06-04 | 920 | 925 | 905 | 905 | 318,000 | 4,525 |
| 1990-06-01 | 916 | 931 | 916 | 920 | 445,000 | 4,600 |
| 1990-05-31 | 939 | 943 | 916 | 916 | 364,000 | 4,580 |
| 1990-05-30 | 925 | 940 | 923 | 937 | 603,000 | 4,685 |
| 1990-05-29 | 900 | 929 | 900 | 920 | 661,000 | 4,600 |
| 1990-05-28 | 903 | 922 | 900 | 900 | 435,000 | 4,500 |
| 1990-05-25 | 920 | 931 | 909 | 913 | 453,000 | 4,565 |
| 1990-05-24 | 959 | 959 | 934 | 940 | 489,000 | 4,700 |
| 1990-05-23 | 938 | 960 | 935 | 960 | 1,981,000 | 4,800 |
| 1990-05-22 | 888 | 938 | 888 | 919 | 1,414,000 | 4,595 |
| 1990-05-21 | 910 | 914 | 886 | 888 | 482,000 | 4,440 |
| 1990-05-18 | 883 | 930 | 883 | 915 | 1,775,000 | 4,575 |
| 1990-05-17 | 884 | 888 | 875 | 880 | 567,000 | 4,400 |
| 1990-05-16 | 856 | 890 | 851 | 879 | 837,000 | 4,395 |
| 1990-05-15 | 869 | 869 | 855 | 855 | 513,000 | 4,275 |
| 1990-05-14 | 870 | 870 | 850 | 850 | 233,000 | 4,250 |
| 1990-05-11 | 860 | 866 | 853 | 863 | 655,000 | 4,315 |
| 1990-05-10 | 862 | 869 | 852 | 859 | 869,000 | 4,295 |
| 1990-05-09 | 845 | 849 | 835 | 849 | 654,000 | 4,245 |
| 1990-05-08 | 820 | 835 | 816 | 835 | 1,210,000 | 4,175 |
| 1990-05-07 | 800 | 815 | 795 | 815 | 448,000 | 4,075 |
| 1990-05-02 | 780 | 800 | 780 | 799 | 323,000 | 3,995 |
| 1990-05-01 | 780 | 780 | 765 | 775 | 337,000 | 3,875 |
| 1990-04-27 | 776 | 789 | 775 | 788 | 338,000 | 3,940 |
| 1990-04-26 | 780 | 797 | 780 | 780 | 644,000 | 3,900 |
| 1990-04-25 | 764 | 780 | 764 | 778 | 893,000 | 3,890 |
| 1990-04-24 | 740 | 770 | 720 | 755 | 270,000 | 3,775 |
| 1990-04-23 | 715 | 740 | 715 | 740 | 115,000 | 3,700 |
| 1990-04-20 | 750 | 750 | 720 | 721 | 223,000 | 3,605 |
| 1990-04-19 | 722 | 742 | 720 | 740 | 306,000 | 3,700 |
| 1990-04-18 | 710 | 715 | 691 | 715 | 158,000 | 3,575 |
| 1990-04-17 | 685 | 714 | 685 | 714 | 310,000 | 3,570 |
| 1990-04-16 | 700 | 700 | 675 | 675 | 188,000 | 3,375 |
| 1990-04-13 | 715 | 725 | 709 | 709 | 160,000 | 3,545 |
| 1990-04-12 | 734 | 734 | 710 | 725 | 124,000 | 3,625 |
| 1990-04-11 | 730 | 730 | 706 | 710 | 305,000 | 3,550 |
| 1990-04-10 | 720 | 730 | 720 | 720 | 244,000 | 3,600 |
| 1990-04-09 | 731 | 744 | 731 | 739 | 375,000 | 3,695 |
| 1990-04-06 | 610 | 650 | 610 | 650 | 334,000 | 3,250 |
| 1990-04-05 | 590 | 595 | 561 | 572 | 683,000 | 2,860 |
| 1990-04-04 | 660 | 665 | 591 | 591 | 333,000 | 2,955 |
| 1990-04-03 | 670 | 681 | 648 | 654 | 473,000 | 3,270 |
| 1990-04-02 | 690 | 700 | 680 | 680 | 254,000 | 3,400 |
| 1990-03-30 | 780 | 781 | 740 | 750 | 270,000 | 3,750 |
| 1990-03-29 | 793 | 793 | 775 | 775 | 107,000 | 3,875 |
| 1990-03-28 | 799 | 801 | 770 | 801 | 200,000 | 4,005 |
| 1990-03-27 | 785 | 805 | 785 | 801 | 343,000 | 4,005 |
| 1990-03-26 | 773 | 782 | 770 | 780 | 240,000 | 3,900 |
| 1990-03-23 | 755 | 755 | 721 | 741 | 293,000 | 3,705 |
| 1990-03-22 | 740 | 750 | 731 | 735 | 240,000 | 3,675 |
| 1990-03-20 | 810 | 819 | 780 | 780 | 187,000 | 3,900 |
| 1990-03-19 | 850 | 854 | 820 | 820 | 97,000 | 4,100 |
| 1990-03-16 | 850 | 860 | 850 | 859 | 76,000 | 4,295 |
| 1990-03-15 | 852 | 860 | 845 | 845 | 325,000 | 4,225 |
| 1990-03-14 | 890 | 891 | 861 | 862 | 177,000 | 4,310 |
| 1990-03-13 | 908 | 908 | 879 | 880 | 162,000 | 4,400 |
| 1990-03-12 | 920 | 920 | 908 | 908 | 123,000 | 4,540 |
| 1990-03-09 | 920 | 920 | 908 | 910 | 173,000 | 4,550 |
| 1990-03-08 | 920 | 920 | 905 | 920 | 172,000 | 4,600 |
| 1990-03-07 | 920 | 930 | 901 | 920 | 242,000 | 4,600 |
| 1990-03-06 | 938 | 938 | 920 | 920 | 181,000 | 4,600 |
| 1990-03-05 | 934 | 940 | 920 | 920 | 136,000 | 4,600 |
| 1990-03-02 | 915 | 930 | 910 | 930 | 244,000 | 4,650 |
| 1990-03-01 | 917 | 920 | 900 | 905 | 211,000 | 4,525 |
| 1990-02-28 | 900 | 918 | 890 | 915 | 349,000 | 4,575 |
| 1990-02-27 | 880 | 882 | 855 | 880 | 297,000 | 4,400 |
| 1990-02-26 | 850 | 865 | 850 | 865 | 123,000 | 4,325 |
| 1990-02-23 | 960 | 960 | 920 | 920 | 167,000 | 4,600 |
| 1990-02-22 | 960 | 960 | 946 | 950 | 128,000 | 4,750 |
| 1990-02-21 | 972 | 975 | 951 | 951 | 196,000 | 4,755 |
| 1990-02-20 | 980 | 980 | 970 | 970 | 130,000 | 4,850 |
| 1990-02-19 | 983 | 993 | 980 | 987 | 104,000 | 4,935 |
| 1990-02-16 | 983 | 1,000 | 981 | 993 | 155,000 | 4,965 |
| 1990-02-15 | 985 | 986 | 981 | 983 | 150,000 | 4,915 |
| 1990-02-14 | 995 | 998 | 986 | 986 | 282,000 | 4,930 |
| 1990-02-13 | 1,000 | 1,000 | 985 | 985 | 229,000 | 4,925 |
| 1990-02-09 | 1,000 | 1,000 | 980 | 981 | 278,000 | 4,905 |
| 1990-02-08 | 1,010 | 1,010 | 993 | 1,000 | 191,000 | 5,000 |
| 1990-02-07 | 995 | 1,000 | 990 | 990 | 197,000 | 4,950 |
| 1990-02-06 | 1,020 | 1,020 | 999 | 999 | 396,000 | 4,995 |
| 1990-02-05 | 1,000 | 1,020 | 999 | 1,010 | 362,000 | 5,050 |
| 1990-02-02 | 998 | 1,010 | 997 | 999 | 464,000 | 4,995 |
| 1990-02-01 | 975 | 990 | 969 | 978 | 177,000 | 4,890 |
| 1990-01-31 | 972 | 991 | 969 | 975 | 205,000 | 4,875 |
| 1990-01-30 | 960 | 999 | 960 | 976 | 192,000 | 4,880 |
| 1990-01-29 | 950 | 970 | 949 | 970 | 294,000 | 4,850 |
| 1990-01-26 | 960 | 960 | 950 | 950 | 271,000 | 4,750 |
| 1990-01-25 | 990 | 990 | 965 | 965 | 155,000 | 4,825 |
| 1990-01-24 | 980 | 984 | 967 | 980 | 258,000 | 4,900 |
| 1990-01-23 | 985 | 988 | 964 | 984 | 248,000 | 4,920 |
| 1990-01-22 | 986 | 986 | 980 | 985 | 148,000 | 4,925 |
| 1990-01-19 | 967 | 970 | 961 | 966 | 238,000 | 4,830 |
| 1990-01-18 | 985 | 985 | 960 | 961 | 221,000 | 4,805 |
| 1990-01-17 | 990 | 995 | 980 | 985 | 267,000 | 4,925 |
| 1990-01-16 | 980 | 995 | 980 | 990 | 154,000 | 4,950 |
| 1990-01-12 | 1,010 | 1,010 | 1,000 | 1,000 | 226,000 | 5,000 |
| 1990-01-11 | 1,010 | 1,020 | 1,000 | 1,010 | 255,000 | 5,050 |
| 1990-01-10 | 1,030 | 1,030 | 1,000 | 1,010 | 370,000 | 5,050 |
| 1990-01-09 | 1,020 | 1,030 | 1,020 | 1,020 | 271,000 | 5,100 |
| 1990-01-08 | 1,040 | 1,040 | 1,020 | 1,020 | 215,000 | 5,100 |
| 1990-01-05 | 1,030 | 1,040 | 1,020 | 1,020 | 327,000 | 5,100 |
| 1990-01-04 | 1,030 | 1,040 | 1,020 | 1,020 | 106,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
