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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 544 | 548 | 534 | 536 | 90,000 | 2,680 |
| 1991-12-27 | 531 | 539 | 530 | 534 | 139,000 | 2,670 |
| 1991-12-26 | 529 | 534 | 528 | 531 | 96,000 | 2,655 |
| 1991-12-25 | 535 | 540 | 520 | 529 | 137,000 | 2,645 |
| 1991-12-24 | 540 | 540 | 515 | 535 | 223,000 | 2,675 |
| 1991-12-20 | 535 | 540 | 520 | 520 | 236,000 | 2,600 |
| 1991-12-19 | 541 | 541 | 540 | 541 | 131,000 | 2,705 |
| 1991-12-18 | 558 | 562 | 551 | 551 | 119,000 | 2,755 |
| 1991-12-17 | 561 | 571 | 560 | 562 | 104,000 | 2,810 |
| 1991-12-16 | 575 | 580 | 570 | 571 | 77,000 | 2,855 |
| 1991-12-13 | 559 | 589 | 559 | 565 | 281,000 | 2,825 |
| 1991-12-12 | 536 | 569 | 536 | 569 | 264,000 | 2,845 |
| 1991-12-11 | 540 | 545 | 531 | 535 | 161,000 | 2,675 |
| 1991-12-10 | 584 | 584 | 551 | 555 | 186,000 | 2,775 |
| 1991-12-09 | 571 | 575 | 565 | 565 | 112,000 | 2,825 |
| 1991-12-06 | 565 | 578 | 565 | 570 | 206,000 | 2,850 |
| 1991-12-05 | 575 | 580 | 572 | 575 | 145,000 | 2,875 |
| 1991-12-04 | 558 | 587 | 558 | 585 | 227,000 | 2,925 |
| 1991-12-03 | 556 | 580 | 556 | 565 | 227,000 | 2,825 |
| 1991-12-02 | 575 | 575 | 555 | 558 | 196,000 | 2,790 |
| 1991-11-29 | 603 | 610 | 570 | 575 | 347,000 | 2,875 |
| 1991-11-28 | 621 | 625 | 608 | 609 | 241,000 | 3,045 |
| 1991-11-27 | 631 | 640 | 621 | 631 | 272,000 | 3,155 |
| 1991-11-26 | 625 | 634 | 611 | 611 | 197,000 | 3,055 |
| 1991-11-25 | 635 | 641 | 621 | 621 | 298,000 | 3,105 |
| 1991-11-22 | 652 | 658 | 635 | 635 | 653,000 | 3,175 |
| 1991-11-21 | 683 | 691 | 651 | 660 | 1,612,000 | 3,300 |
| 1991-11-20 | 663 | 693 | 663 | 673 | 1,888,000 | 3,365 |
| 1991-11-19 | 636 | 673 | 636 | 673 | 1,460,000 | 3,365 |
| 1991-11-18 | 640 | 644 | 615 | 630 | 560,000 | 3,150 |
| 1991-11-15 | 649 | 678 | 648 | 660 | 1,451,000 | 3,300 |
| 1991-11-14 | 659 | 668 | 641 | 645 | 1,173,000 | 3,225 |
| 1991-11-13 | 630 | 652 | 630 | 649 | 1,142,000 | 3,245 |
| 1991-11-12 | 607 | 625 | 606 | 625 | 142,000 | 3,125 |
| 1991-11-11 | 607 | 614 | 607 | 607 | 130,000 | 3,035 |
| 1991-11-08 | 625 | 625 | 607 | 607 | 304,000 | 3,035 |
| 1991-11-07 | 618 | 635 | 618 | 625 | 210,000 | 3,125 |
| 1991-11-06 | 606 | 639 | 606 | 628 | 228,000 | 3,140 |
| 1991-11-05 | 629 | 629 | 616 | 616 | 134,000 | 3,080 |
| 1991-11-01 | 635 | 635 | 626 | 629 | 222,000 | 3,145 |
| 1991-10-31 | 640 | 640 | 633 | 640 | 249,000 | 3,200 |
| 1991-10-30 | 660 | 660 | 640 | 640 | 301,000 | 3,200 |
| 1991-10-29 | 639 | 654 | 638 | 654 | 741,000 | 3,270 |
| 1991-10-28 | 655 | 655 | 635 | 637 | 387,000 | 3,185 |
| 1991-10-25 | 656 | 657 | 640 | 645 | 613,000 | 3,225 |
| 1991-10-24 | 683 | 683 | 660 | 660 | 896,000 | 3,300 |
| 1991-10-23 | 678 | 703 | 676 | 683 | 4,482,000 | 3,415 |
| 1991-10-22 | 633 | 668 | 628 | 668 | 2,585,000 | 3,340 |
| 1991-10-21 | 650 | 650 | 633 | 633 | 1,760,000 | 3,165 |
| 1991-10-18 | 600 | 635 | 600 | 633 | 3,376,000 | 3,165 |
| 1991-10-17 | 607 | 619 | 584 | 584 | 2,200,000 | 2,920 |
| 1991-10-16 | 539 | 587 | 539 | 587 | 701,000 | 2,935 |
| 1991-10-15 | 540 | 544 | 535 | 539 | 66,000 | 2,695 |
| 1991-10-14 | 540 | 549 | 540 | 540 | 59,000 | 2,700 |
| 1991-10-11 | 544 | 553 | 540 | 540 | 64,000 | 2,700 |
| 1991-10-09 | 560 | 560 | 540 | 544 | 200,000 | 2,720 |
| 1991-10-08 | 556 | 570 | 556 | 560 | 262,000 | 2,800 |
| 1991-10-07 | 573 | 573 | 562 | 566 | 188,000 | 2,830 |
| 1991-10-04 | 563 | 563 | 560 | 563 | 405,000 | 2,815 |
| 1991-10-03 | 548 | 564 | 548 | 563 | 480,000 | 2,815 |
| 1991-10-02 | 548 | 548 | 546 | 548 | 127,000 | 2,740 |
| 1991-10-01 | 533 | 560 | 531 | 550 | 620,000 | 2,750 |
| 1991-09-30 | 538 | 538 | 533 | 534 | 75,000 | 2,670 |
| 1991-09-27 | 530 | 539 | 525 | 533 | 109,000 | 2,665 |
| 1991-09-26 | 536 | 540 | 524 | 535 | 174,000 | 2,675 |
| 1991-09-25 | 540 | 544 | 523 | 540 | 226,000 | 2,700 |
| 1991-09-24 | 535 | 540 | 530 | 531 | 156,000 | 2,655 |
| 1991-09-20 | 525 | 540 | 525 | 535 | 310,000 | 2,675 |
| 1991-09-19 | 515 | 554 | 515 | 535 | 453,000 | 2,675 |
| 1991-09-18 | 520 | 525 | 512 | 525 | 328,000 | 2,625 |
| 1991-09-17 | 528 | 530 | 521 | 524 | 334,000 | 2,620 |
| 1991-09-13 | 517 | 523 | 517 | 520 | 727,000 | 2,600 |
| 1991-09-12 | 520 | 523 | 515 | 515 | 148,000 | 2,575 |
| 1991-09-11 | 515 | 515 | 510 | 510 | 108,000 | 2,550 |
| 1991-09-10 | 511 | 515 | 510 | 511 | 105,000 | 2,555 |
| 1991-09-09 | 530 | 530 | 515 | 515 | 149,000 | 2,575 |
| 1991-09-06 | 530 | 539 | 510 | 510 | 301,000 | 2,550 |
| 1991-09-05 | 510 | 530 | 508 | 523 | 225,000 | 2,615 |
| 1991-09-04 | 510 | 516 | 506 | 507 | 123,000 | 2,535 |
| 1991-09-03 | 519 | 523 | 505 | 506 | 183,000 | 2,530 |
| 1991-09-02 | 490 | 514 | 489 | 514 | 172,000 | 2,570 |
| 1991-08-30 | 474 | 488 | 474 | 488 | 202,000 | 2,440 |
| 1991-08-29 | 450 | 469 | 450 | 469 | 187,000 | 2,345 |
| 1991-08-28 | 451 | 459 | 445 | 448 | 139,000 | 2,240 |
| 1991-08-27 | 458 | 462 | 451 | 451 | 212,000 | 2,255 |
| 1991-08-26 | 440 | 459 | 440 | 459 | 515,000 | 2,295 |
| 1991-08-23 | 500 | 500 | 482 | 485 | 139,000 | 2,425 |
| 1991-08-22 | 500 | 505 | 495 | 500 | 152,000 | 2,500 |
| 1991-08-21 | 460 | 490 | 460 | 475 | 154,000 | 2,375 |
| 1991-08-20 | 470 | 478 | 451 | 460 | 188,000 | 2,300 |
| 1991-08-19 | 500 | 501 | 465 | 465 | 186,000 | 2,325 |
| 1991-08-16 | 518 | 518 | 501 | 501 | 94,000 | 2,505 |
| 1991-08-15 | 511 | 514 | 507 | 508 | 55,000 | 2,540 |
| 1991-08-14 | 501 | 515 | 501 | 510 | 42,000 | 2,550 |
| 1991-08-13 | 505 | 520 | 505 | 507 | 160,000 | 2,535 |
| 1991-08-12 | 518 | 518 | 505 | 515 | 111,000 | 2,575 |
| 1991-08-09 | 555 | 555 | 515 | 519 | 84,000 | 2,595 |
| 1991-08-08 | 555 | 559 | 550 | 551 | 38,000 | 2,755 |
| 1991-08-07 | 560 | 560 | 545 | 545 | 34,000 | 2,725 |
| 1991-08-06 | 560 | 560 | 540 | 540 | 58,000 | 2,700 |
| 1991-08-05 | 560 | 560 | 548 | 550 | 55,000 | 2,750 |
| 1991-08-02 | 560 | 560 | 558 | 558 | 23,000 | 2,790 |
| 1991-08-01 | 573 | 573 | 557 | 557 | 44,000 | 2,785 |
| 1991-07-31 | 573 | 575 | 566 | 573 | 72,000 | 2,865 |
| 1991-07-30 | 555 | 579 | 555 | 573 | 64,000 | 2,865 |
| 1991-07-29 | 575 | 575 | 565 | 565 | 57,000 | 2,825 |
| 1991-07-26 | 561 | 575 | 561 | 565 | 97,000 | 2,825 |
| 1991-07-25 | 579 | 579 | 557 | 577 | 120,000 | 2,885 |
| 1991-07-24 | 569 | 569 | 557 | 559 | 54,000 | 2,795 |
| 1991-07-23 | 565 | 576 | 556 | 556 | 154,000 | 2,780 |
| 1991-07-22 | 570 | 570 | 563 | 563 | 107,000 | 2,815 |
| 1991-07-19 | 563 | 583 | 562 | 573 | 85,000 | 2,865 |
| 1991-07-18 | 570 | 570 | 560 | 562 | 203,000 | 2,810 |
| 1991-07-17 | 565 | 580 | 565 | 565 | 89,000 | 2,825 |
| 1991-07-16 | 560 | 585 | 560 | 565 | 95,000 | 2,825 |
| 1991-07-15 | 556 | 560 | 556 | 558 | 44,000 | 2,790 |
| 1991-07-12 | 558 | 558 | 556 | 556 | 68,000 | 2,780 |
| 1991-07-11 | 555 | 560 | 555 | 558 | 73,000 | 2,790 |
| 1991-07-10 | 550 | 560 | 545 | 555 | 194,000 | 2,775 |
| 1991-07-09 | 500 | 540 | 485 | 540 | 410,000 | 2,700 |
| 1991-07-08 | 550 | 551 | 500 | 500 | 279,000 | 2,500 |
| 1991-07-05 | 567 | 567 | 530 | 541 | 185,000 | 2,705 |
| 1991-07-04 | 551 | 562 | 550 | 557 | 157,000 | 2,785 |
| 1991-07-03 | 585 | 585 | 560 | 564 | 124,000 | 2,820 |
| 1991-07-02 | 583 | 585 | 581 | 585 | 99,000 | 2,925 |
| 1991-07-01 | 596 | 596 | 585 | 593 | 108,000 | 2,965 |
| 1991-06-28 | 580 | 583 | 575 | 576 | 164,000 | 2,880 |
| 1991-06-27 | 578 | 585 | 578 | 585 | 109,000 | 2,925 |
| 1991-06-26 | 599 | 608 | 582 | 588 | 262,000 | 2,940 |
| 1991-06-25 | 580 | 609 | 571 | 609 | 182,000 | 3,045 |
| 1991-06-24 | 592 | 592 | 580 | 585 | 73,000 | 2,925 |
| 1991-06-21 | 596 | 600 | 589 | 600 | 214,000 | 3,000 |
| 1991-06-20 | 581 | 599 | 581 | 596 | 193,000 | 2,980 |
| 1991-06-19 | 610 | 610 | 586 | 590 | 264,000 | 2,950 |
| 1991-06-18 | 620 | 620 | 610 | 615 | 204,000 | 3,075 |
| 1991-06-17 | 625 | 625 | 612 | 620 | 109,000 | 3,100 |
| 1991-06-14 | 612 | 624 | 612 | 624 | 225,000 | 3,120 |
| 1991-06-13 | 625 | 625 | 607 | 610 | 166,000 | 3,050 |
| 1991-06-12 | 619 | 620 | 606 | 615 | 150,000 | 3,075 |
| 1991-06-11 | 603 | 608 | 601 | 605 | 159,000 | 3,025 |
| 1991-06-10 | 610 | 610 | 600 | 602 | 163,000 | 3,010 |
| 1991-06-07 | 608 | 620 | 608 | 614 | 187,000 | 3,070 |
| 1991-06-06 | 630 | 630 | 600 | 618 | 363,000 | 3,090 |
| 1991-06-05 | 640 | 645 | 617 | 621 | 1,113,000 | 3,105 |
| 1991-06-04 | 621 | 635 | 618 | 630 | 894,000 | 3,150 |
| 1991-06-03 | 627 | 634 | 616 | 616 | 756,000 | 3,080 |
| 1991-05-31 | 609 | 624 | 605 | 622 | 520,000 | 3,110 |
| 1991-05-30 | 602 | 610 | 602 | 603 | 172,000 | 3,015 |
| 1991-05-29 | 615 | 615 | 601 | 601 | 345,000 | 3,005 |
| 1991-05-28 | 600 | 606 | 585 | 605 | 290,000 | 3,025 |
| 1991-05-27 | 586 | 594 | 580 | 580 | 120,000 | 2,900 |
| 1991-05-24 | 593 | 597 | 583 | 586 | 177,000 | 2,930 |
| 1991-05-23 | 565 | 583 | 565 | 583 | 92,000 | 2,915 |
| 1991-05-22 | 580 | 581 | 570 | 575 | 101,000 | 2,875 |
| 1991-05-21 | 555 | 566 | 554 | 560 | 249,000 | 2,800 |
| 1991-05-20 | 575 | 575 | 560 | 565 | 144,000 | 2,825 |
| 1991-05-17 | 550 | 560 | 550 | 555 | 57,000 | 2,775 |
| 1991-05-16 | 560 | 565 | 540 | 550 | 105,000 | 2,750 |
| 1991-05-15 | 575 | 575 | 560 | 560 | 52,000 | 2,800 |
| 1991-05-14 | 570 | 580 | 570 | 575 | 86,000 | 2,875 |
| 1991-05-13 | 559 | 570 | 559 | 570 | 67,000 | 2,850 |
| 1991-05-10 | 570 | 571 | 570 | 570 | 114,000 | 2,850 |
| 1991-05-09 | 563 | 569 | 563 | 569 | 92,000 | 2,845 |
| 1991-05-08 | 575 | 580 | 562 | 570 | 52,000 | 2,850 |
| 1991-05-07 | 598 | 598 | 585 | 585 | 161,000 | 2,925 |
| 1991-05-02 | 580 | 589 | 579 | 588 | 146,000 | 2,940 |
| 1991-05-01 | 571 | 580 | 567 | 580 | 182,000 | 2,900 |
| 1991-04-30 | 565 | 570 | 560 | 561 | 112,000 | 2,805 |
| 1991-04-26 | 572 | 572 | 563 | 565 | 126,000 | 2,825 |
| 1991-04-25 | 571 | 574 | 561 | 562 | 216,000 | 2,810 |
| 1991-04-24 | 561 | 569 | 561 | 561 | 156,000 | 2,805 |
| 1991-04-23 | 560 | 575 | 555 | 570 | 304,000 | 2,850 |
| 1991-04-22 | 581 | 585 | 566 | 567 | 358,000 | 2,835 |
| 1991-04-19 | 598 | 610 | 598 | 601 | 116,000 | 3,005 |
| 1991-04-18 | 604 | 605 | 599 | 599 | 180,000 | 2,995 |
| 1991-04-17 | 610 | 615 | 605 | 614 | 225,000 | 3,070 |
| 1991-04-16 | 613 | 618 | 609 | 610 | 96,000 | 3,050 |
| 1991-04-15 | 626 | 626 | 613 | 613 | 152,000 | 3,065 |
| 1991-04-12 | 605 | 614 | 605 | 611 | 130,000 | 3,055 |
| 1991-04-11 | 610 | 614 | 602 | 604 | 128,000 | 3,020 |
| 1991-04-10 | 611 | 618 | 608 | 610 | 119,000 | 3,050 |
| 1991-04-09 | 630 | 630 | 611 | 611 | 125,000 | 3,055 |
| 1991-04-08 | 638 | 638 | 628 | 630 | 259,000 | 3,150 |
| 1991-04-05 | 620 | 629 | 620 | 628 | 286,000 | 3,140 |
| 1991-04-04 | 629 | 633 | 619 | 620 | 154,000 | 3,100 |
| 1991-04-03 | 633 | 633 | 618 | 629 | 261,000 | 3,145 |
| 1991-04-02 | 605 | 628 | 605 | 628 | 188,000 | 3,140 |
| 1991-04-01 | 615 | 615 | 597 | 605 | 71,000 | 3,025 |
| 1991-03-29 | 590 | 609 | 586 | 609 | 86,000 | 3,045 |
| 1991-03-28 | 586 | 610 | 577 | 600 | 217,000 | 3,000 |
| 1991-03-27 | 615 | 615 | 595 | 595 | 59,000 | 2,975 |
| 1991-03-26 | 605 | 605 | 595 | 595 | 187,000 | 2,975 |
| 1991-03-25 | 609 | 609 | 602 | 605 | 198,000 | 3,025 |
| 1991-03-22 | 605 | 610 | 605 | 609 | 187,000 | 3,045 |
| 1991-03-20 | 611 | 618 | 611 | 613 | 201,000 | 3,065 |
| 1991-03-19 | 632 | 632 | 620 | 628 | 137,000 | 3,140 |
| 1991-03-18 | 649 | 649 | 632 | 632 | 249,000 | 3,160 |
| 1991-03-15 | 625 | 645 | 624 | 640 | 517,000 | 3,200 |
| 1991-03-14 | 628 | 633 | 622 | 625 | 171,000 | 3,125 |
| 1991-03-13 | 626 | 640 | 620 | 628 | 445,000 | 3,140 |
| 1991-03-12 | 640 | 640 | 622 | 625 | 137,000 | 3,125 |
| 1991-03-11 | 629 | 646 | 620 | 646 | 275,000 | 3,230 |
| 1991-03-08 | 603 | 625 | 600 | 625 | 518,000 | 3,125 |
| 1991-03-07 | 611 | 611 | 600 | 603 | 226,000 | 3,015 |
| 1991-03-06 | 617 | 618 | 609 | 615 | 192,000 | 3,075 |
| 1991-03-05 | 611 | 611 | 606 | 607 | 133,000 | 3,035 |
| 1991-03-04 | 613 | 620 | 611 | 611 | 158,000 | 3,055 |
| 1991-03-01 | 640 | 640 | 610 | 613 | 347,000 | 3,065 |
| 1991-02-28 | 632 | 656 | 632 | 640 | 696,000 | 3,200 |
| 1991-02-27 | 637 | 653 | 637 | 642 | 659,000 | 3,210 |
| 1991-02-26 | 630 | 670 | 615 | 656 | 3,364,000 | 3,280 |
| 1991-02-25 | 590 | 615 | 580 | 611 | 449,000 | 3,055 |
| 1991-02-22 | 590 | 595 | 580 | 589 | 586,000 | 2,945 |
| 1991-02-21 | 590 | 610 | 590 | 597 | 288,000 | 2,985 |
| 1991-02-20 | 614 | 624 | 586 | 610 | 703,000 | 3,050 |
| 1991-02-19 | 585 | 615 | 585 | 598 | 724,000 | 2,990 |
| 1991-02-18 | 574 | 590 | 570 | 585 | 449,000 | 2,925 |
| 1991-02-15 | 550 | 561 | 540 | 544 | 468,000 | 2,720 |
| 1991-02-14 | 540 | 559 | 539 | 545 | 670,000 | 2,725 |
| 1991-02-13 | 536 | 540 | 525 | 528 | 446,000 | 2,640 |
| 1991-02-12 | 535 | 540 | 528 | 540 | 653,000 | 2,700 |
| 1991-02-08 | 509 | 523 | 499 | 513 | 604,000 | 2,565 |
| 1991-02-07 | 494 | 512 | 485 | 502 | 347,000 | 2,510 |
| 1991-02-06 | 479 | 488 | 475 | 481 | 299,000 | 2,405 |
| 1991-02-05 | 456 | 470 | 455 | 470 | 320,000 | 2,350 |
| 1991-02-04 | 452 | 455 | 447 | 455 | 140,000 | 2,275 |
| 1991-02-01 | 456 | 457 | 445 | 447 | 149,000 | 2,235 |
| 1991-01-31 | 455 | 459 | 452 | 455 | 110,000 | 2,275 |
| 1991-01-30 | 451 | 451 | 445 | 445 | 153,000 | 2,225 |
| 1991-01-29 | 459 | 460 | 450 | 450 | 180,000 | 2,250 |
| 1991-01-28 | 435 | 459 | 435 | 459 | 112,000 | 2,295 |
| 1991-01-25 | 435 | 439 | 435 | 438 | 286,000 | 2,190 |
| 1991-01-24 | 423 | 430 | 420 | 425 | 497,000 | 2,125 |
| 1991-01-23 | 440 | 441 | 426 | 428 | 296,000 | 2,140 |
| 1991-01-22 | 455 | 458 | 450 | 455 | 215,000 | 2,275 |
| 1991-01-21 | 455 | 460 | 450 | 455 | 185,000 | 2,275 |
| 1991-01-18 | 484 | 484 | 470 | 470 | 614,000 | 2,350 |
| 1991-01-17 | 441 | 486 | 441 | 479 | 473,000 | 2,395 |
| 1991-01-16 | 460 | 460 | 445 | 446 | 166,000 | 2,230 |
| 1991-01-14 | 473 | 481 | 473 | 480 | 215,000 | 2,400 |
| 1991-01-11 | 486 | 495 | 472 | 486 | 269,000 | 2,430 |
| 1991-01-10 | 480 | 490 | 480 | 490 | 132,000 | 2,450 |
| 1991-01-09 | 470 | 494 | 470 | 490 | 187,000 | 2,450 |
| 1991-01-08 | 501 | 501 | 470 | 470 | 200,000 | 2,350 |
| 1991-01-07 | 540 | 540 | 501 | 501 | 111,000 | 2,505 |
| 1991-01-04 | 531 | 545 | 528 | 528 | 142,000 | 2,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
