4044 セントラル硝子(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3054454853453690,0002,680
1991-12-27531539530534139,0002,670
1991-12-2652953452853196,0002,655
1991-12-25535540520529137,0002,645
1991-12-24540540515535223,0002,675
1991-12-20535540520520236,0002,600
1991-12-19541541540541131,0002,705
1991-12-18558562551551119,0002,755
1991-12-17561571560562104,0002,810
1991-12-1657558057057177,0002,855
1991-12-13559589559565281,0002,825
1991-12-12536569536569264,0002,845
1991-12-11540545531535161,0002,675
1991-12-10584584551555186,0002,775
1991-12-09571575565565112,0002,825
1991-12-06565578565570206,0002,850
1991-12-05575580572575145,0002,875
1991-12-04558587558585227,0002,925
1991-12-03556580556565227,0002,825
1991-12-02575575555558196,0002,790
1991-11-29603610570575347,0002,875
1991-11-28621625608609241,0003,045
1991-11-27631640621631272,0003,155
1991-11-26625634611611197,0003,055
1991-11-25635641621621298,0003,105
1991-11-22652658635635653,0003,175
1991-11-216836916516601,612,0003,300
1991-11-206636936636731,888,0003,365
1991-11-196366736366731,460,0003,365
1991-11-18640644615630560,0003,150
1991-11-156496786486601,451,0003,300
1991-11-146596686416451,173,0003,225
1991-11-136306526306491,142,0003,245
1991-11-12607625606625142,0003,125
1991-11-11607614607607130,0003,035
1991-11-08625625607607304,0003,035
1991-11-07618635618625210,0003,125
1991-11-06606639606628228,0003,140
1991-11-05629629616616134,0003,080
1991-11-01635635626629222,0003,145
1991-10-31640640633640249,0003,200
1991-10-30660660640640301,0003,200
1991-10-29639654638654741,0003,270
1991-10-28655655635637387,0003,185
1991-10-25656657640645613,0003,225
1991-10-24683683660660896,0003,300
1991-10-236787036766834,482,0003,415
1991-10-226336686286682,585,0003,340
1991-10-216506506336331,760,0003,165
1991-10-186006356006333,376,0003,165
1991-10-176076195845842,200,0002,920
1991-10-16539587539587701,0002,935
1991-10-1554054453553966,0002,695
1991-10-1454054954054059,0002,700
1991-10-1154455354054064,0002,700
1991-10-09560560540544200,0002,720
1991-10-08556570556560262,0002,800
1991-10-07573573562566188,0002,830
1991-10-04563563560563405,0002,815
1991-10-03548564548563480,0002,815
1991-10-02548548546548127,0002,740
1991-10-01533560531550620,0002,750
1991-09-3053853853353475,0002,670
1991-09-27530539525533109,0002,665
1991-09-26536540524535174,0002,675
1991-09-25540544523540226,0002,700
1991-09-24535540530531156,0002,655
1991-09-20525540525535310,0002,675
1991-09-19515554515535453,0002,675
1991-09-18520525512525328,0002,625
1991-09-17528530521524334,0002,620
1991-09-13517523517520727,0002,600
1991-09-12520523515515148,0002,575
1991-09-11515515510510108,0002,550
1991-09-10511515510511105,0002,555
1991-09-09530530515515149,0002,575
1991-09-06530539510510301,0002,550
1991-09-05510530508523225,0002,615
1991-09-04510516506507123,0002,535
1991-09-03519523505506183,0002,530
1991-09-02490514489514172,0002,570
1991-08-30474488474488202,0002,440
1991-08-29450469450469187,0002,345
1991-08-28451459445448139,0002,240
1991-08-27458462451451212,0002,255
1991-08-26440459440459515,0002,295
1991-08-23500500482485139,0002,425
1991-08-22500505495500152,0002,500
1991-08-21460490460475154,0002,375
1991-08-20470478451460188,0002,300
1991-08-19500501465465186,0002,325
1991-08-1651851850150194,0002,505
1991-08-1551151450750855,0002,540
1991-08-1450151550151042,0002,550
1991-08-13505520505507160,0002,535
1991-08-12518518505515111,0002,575
1991-08-0955555551551984,0002,595
1991-08-0855555955055138,0002,755
1991-08-0756056054554534,0002,725
1991-08-0656056054054058,0002,700
1991-08-0556056054855055,0002,750
1991-08-0256056055855823,0002,790
1991-08-0157357355755744,0002,785
1991-07-3157357556657372,0002,865
1991-07-3055557955557364,0002,865
1991-07-2957557556556557,0002,825
1991-07-2656157556156597,0002,825
1991-07-25579579557577120,0002,885
1991-07-2456956955755954,0002,795
1991-07-23565576556556154,0002,780
1991-07-22570570563563107,0002,815
1991-07-1956358356257385,0002,865
1991-07-18570570560562203,0002,810
1991-07-1756558056556589,0002,825
1991-07-1656058556056595,0002,825
1991-07-1555656055655844,0002,790
1991-07-1255855855655668,0002,780
1991-07-1155556055555873,0002,790
1991-07-10550560545555194,0002,775
1991-07-09500540485540410,0002,700
1991-07-08550551500500279,0002,500
1991-07-05567567530541185,0002,705
1991-07-04551562550557157,0002,785
1991-07-03585585560564124,0002,820
1991-07-0258358558158599,0002,925
1991-07-01596596585593108,0002,965
1991-06-28580583575576164,0002,880
1991-06-27578585578585109,0002,925
1991-06-26599608582588262,0002,940
1991-06-25580609571609182,0003,045
1991-06-2459259258058573,0002,925
1991-06-21596600589600214,0003,000
1991-06-20581599581596193,0002,980
1991-06-19610610586590264,0002,950
1991-06-18620620610615204,0003,075
1991-06-17625625612620109,0003,100
1991-06-14612624612624225,0003,120
1991-06-13625625607610166,0003,050
1991-06-12619620606615150,0003,075
1991-06-11603608601605159,0003,025
1991-06-10610610600602163,0003,010
1991-06-07608620608614187,0003,070
1991-06-06630630600618363,0003,090
1991-06-056406456176211,113,0003,105
1991-06-04621635618630894,0003,150
1991-06-03627634616616756,0003,080
1991-05-31609624605622520,0003,110
1991-05-30602610602603172,0003,015
1991-05-29615615601601345,0003,005
1991-05-28600606585605290,0003,025
1991-05-27586594580580120,0002,900
1991-05-24593597583586177,0002,930
1991-05-2356558356558392,0002,915
1991-05-22580581570575101,0002,875
1991-05-21555566554560249,0002,800
1991-05-20575575560565144,0002,825
1991-05-1755056055055557,0002,775
1991-05-16560565540550105,0002,750
1991-05-1557557556056052,0002,800
1991-05-1457058057057586,0002,875
1991-05-1355957055957067,0002,850
1991-05-10570571570570114,0002,850
1991-05-0956356956356992,0002,845
1991-05-0857558056257052,0002,850
1991-05-07598598585585161,0002,925
1991-05-02580589579588146,0002,940
1991-05-01571580567580182,0002,900
1991-04-30565570560561112,0002,805
1991-04-26572572563565126,0002,825
1991-04-25571574561562216,0002,810
1991-04-24561569561561156,0002,805
1991-04-23560575555570304,0002,850
1991-04-22581585566567358,0002,835
1991-04-19598610598601116,0003,005
1991-04-18604605599599180,0002,995
1991-04-17610615605614225,0003,070
1991-04-1661361860961096,0003,050
1991-04-15626626613613152,0003,065
1991-04-12605614605611130,0003,055
1991-04-11610614602604128,0003,020
1991-04-10611618608610119,0003,050
1991-04-09630630611611125,0003,055
1991-04-08638638628630259,0003,150
1991-04-05620629620628286,0003,140
1991-04-04629633619620154,0003,100
1991-04-03633633618629261,0003,145
1991-04-02605628605628188,0003,140
1991-04-0161561559760571,0003,025
1991-03-2959060958660986,0003,045
1991-03-28586610577600217,0003,000
1991-03-2761561559559559,0002,975
1991-03-26605605595595187,0002,975
1991-03-25609609602605198,0003,025
1991-03-22605610605609187,0003,045
1991-03-20611618611613201,0003,065
1991-03-19632632620628137,0003,140
1991-03-18649649632632249,0003,160
1991-03-15625645624640517,0003,200
1991-03-14628633622625171,0003,125
1991-03-13626640620628445,0003,140
1991-03-12640640622625137,0003,125
1991-03-11629646620646275,0003,230
1991-03-08603625600625518,0003,125
1991-03-07611611600603226,0003,015
1991-03-06617618609615192,0003,075
1991-03-05611611606607133,0003,035
1991-03-04613620611611158,0003,055
1991-03-01640640610613347,0003,065
1991-02-28632656632640696,0003,200
1991-02-27637653637642659,0003,210
1991-02-266306706156563,364,0003,280
1991-02-25590615580611449,0003,055
1991-02-22590595580589586,0002,945
1991-02-21590610590597288,0002,985
1991-02-20614624586610703,0003,050
1991-02-19585615585598724,0002,990
1991-02-18574590570585449,0002,925
1991-02-15550561540544468,0002,720
1991-02-14540559539545670,0002,725
1991-02-13536540525528446,0002,640
1991-02-12535540528540653,0002,700
1991-02-08509523499513604,0002,565
1991-02-07494512485502347,0002,510
1991-02-06479488475481299,0002,405
1991-02-05456470455470320,0002,350
1991-02-04452455447455140,0002,275
1991-02-01456457445447149,0002,235
1991-01-31455459452455110,0002,275
1991-01-30451451445445153,0002,225
1991-01-29459460450450180,0002,250
1991-01-28435459435459112,0002,295
1991-01-25435439435438286,0002,190
1991-01-24423430420425497,0002,125
1991-01-23440441426428296,0002,140
1991-01-22455458450455215,0002,275
1991-01-21455460450455185,0002,275
1991-01-18484484470470614,0002,350
1991-01-17441486441479473,0002,395
1991-01-16460460445446166,0002,230
1991-01-14473481473480215,0002,400
1991-01-11486495472486269,0002,430
1991-01-10480490480490132,0002,450
1991-01-09470494470490187,0002,450
1991-01-08501501470470200,0002,350
1991-01-07540540501501111,0002,505
1991-01-04531545528528142,0002,640

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