4044 セントラル硝子(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	360	370	360	370	14,000	1,850
1992-12-29	352	365	350	360	71,000	1,800
1992-12-28	358	358	357	357	25,000	1,785
1992-12-25	363	363	356	358	84,000	1,790
1992-12-24	362	363	357	358	58,000	1,790
1992-12-22	361	364	361	363	31,000	1,815
1992-12-21	370	371	361	370	164,000	1,850
1992-12-18	363	375	363	370	111,000	1,850
1992-12-17	365	370	361	364	36,000	1,820
1992-12-16	365	370	365	365	54,000	1,825
1992-12-15	367	370	365	370	48,000	1,850
1992-12-14	367	378	367	370	44,000	1,850
1992-12-11	381	390	367	367	154,000	1,835
1992-12-10	389	389	381	381	159,000	1,905
1992-12-09	366	372	365	370	34,000	1,850
1992-12-08	367	370	365	365	39,000	1,825
1992-12-07	379	379	370	370	38,000	1,850
1992-12-04	367	370	367	369	27,000	1,845
1992-12-03	375	377	368	368	73,000	1,840
1992-12-02	381	381	373	377	44,000	1,885
1992-12-01	385	390	382	382	96,000	1,910
1992-11-30	387	387	380	383	53,000	1,915
1992-11-27	394	394	381	381	67,000	1,905
1992-11-26	391	408	391	404	230,000	2,020
1992-11-25	380	390	378	390	139,000	1,950
1992-11-24	360	370	360	370	66,000	1,850
1992-11-20	348	365	340	365	165,000	1,825
1992-11-19	354	355	350	350	138,000	1,750
1992-11-18	330	349	330	344	92,000	1,720
1992-11-17	330	340	330	340	81,000	1,700
1992-11-16	332	332	330	330	57,000	1,650
1992-11-13	330	339	325	332	116,000	1,660
1992-11-12	344	349	333	333	115,000	1,665
1992-11-11	355	355	346	346	101,000	1,730
1992-11-10	356	356	350	356	134,000	1,780
1992-11-09	373	373	356	356	166,000	1,780
1992-11-06	378	378	373	373	116,000	1,865
1992-11-05	372	378	372	378	130,000	1,890
1992-11-04	378	380	375	380	50,000	1,900
1992-11-02	369	370	368	368	63,000	1,840
1992-10-30	377	377	371	371	76,000	1,855
1992-10-29	385	385	378	378	98,000	1,890
1992-10-28	388	388	382	385	128,000	1,925
1992-10-27	395	395	390	390	39,000	1,950
1992-10-26	400	405	395	405	14,000	2,025
1992-10-23	415	415	395	400	185,000	2,000
1992-10-22	400	410	400	410	168,000	2,050
1992-10-21	398	404	398	400	64,000	2,000
1992-10-20	393	399	388	398	72,000	1,990
1992-10-19	393	393	388	388	65,000	1,940
1992-10-16	402	402	391	391	126,000	1,955
1992-10-15	405	405	401	404	174,000	2,020
1992-10-14	405	405	402	405	76,000	2,025
1992-10-13	407	410	401	405	54,000	2,025
1992-10-12	412	420	412	412	30,000	2,060
1992-10-09	415	415	406	407	52,000	2,035
1992-10-08	409	410	393	405	241,000	2,025
1992-10-07	407	410	405	409	60,000	2,045
1992-10-06	399	408	398	405	83,000	2,025
1992-10-05	403	403	394	394	47,000	1,970
1992-10-02	391	398	390	398	47,000	1,990
1992-10-01	390	398	386	390	96,000	1,950
1992-09-30	405	405	391	392	85,000	1,960
1992-09-29	410	413	401	405	84,000	2,025
1992-09-28	414	417	410	410	97,000	2,050
1992-09-25	420	425	415	419	182,000	2,095
1992-09-24	411	425	411	420	177,000	2,100
1992-09-22	405	410	400	408	150,000	2,040
1992-09-21	410	410	408	410	58,000	2,050
1992-09-18	400	400	391	400	175,000	2,000
1992-09-17	406	415	406	413	61,000	2,065
1992-09-16	420	420	410	410	52,000	2,050
1992-09-14	412	425	412	425	59,000	2,125
1992-09-11	430	430	406	406	194,000	2,030
1992-09-10	445	449	430	430	161,000	2,150
1992-09-09	445	445	430	443	114,000	2,215
1992-09-08	428	445	428	430	101,000	2,150
1992-09-07	450	455	431	431	281,000	2,155
1992-09-04	465	473	452	455	1,230,000	2,275
1992-09-03	416	460	413	460	589,000	2,300
1992-09-02	405	411	400	411	149,000	2,055
1992-09-01	431	431	415	415	108,000	2,075
1992-08-31	434	436	424	436	98,000	2,180
1992-08-28	417	440	406	434	298,000	2,170
1992-08-27	387	420	387	418	322,000	2,090
1992-08-26	385	385	373	384	92,000	1,920
1992-08-25	385	390	379	390	152,000	1,950
1992-08-24	370	385	361	380	208,000	1,900
1992-08-21	331	370	331	364	191,000	1,820
1992-08-20	320	333	315	331	183,000	1,655
1992-08-19	315	320	302	320	75,000	1,600
1992-08-18	305	320	305	320	119,000	1,600
1992-08-17	305	311	305	307	61,000	1,535
1992-08-14	290	305	290	305	101,000	1,525
1992-08-13	300	300	285	300	125,000	1,500
1992-08-12	300	300	274	290	151,000	1,450
1992-08-11	310	311	300	300	106,000	1,500
1992-08-10	325	330	310	315	181,000	1,575
1992-08-07	346	346	320	320	142,000	1,600
1992-08-06	355	360	345	346	95,000	1,730
1992-08-05	355	358	352	354	43,000	1,770
1992-08-04	355	360	350	350	42,000	1,750
1992-08-03	360	367	359	360	81,000	1,800
1992-07-31	347	358	342	358	73,000	1,790
1992-07-30	340	352	340	347	191,000	1,735
1992-07-29	363	371	339	339	129,000	1,695
1992-07-28	370	376	361	361	75,000	1,805
1992-07-27	390	398	379	379	103,000	1,895
1992-07-24	399	399	385	385	92,000	1,925
1992-07-23	375	382	375	382	43,000	1,910
1992-07-22	390	395	380	381	122,000	1,905
1992-07-21	404	404	395	395	55,000	1,975
1992-07-20	415	415	403	405	81,000	2,025
1992-07-17	417	417	410	410	15,000	2,050
1992-07-16	426	426	416	416	14,000	2,080
1992-07-15	425	430	425	426	31,000	2,130
1992-07-14	435	435	422	433	36,000	2,165
1992-07-13	431	435	431	432	25,000	2,160
1992-07-10	445	445	424	424	176,000	2,120
1992-07-09	421	425	420	425	11,000	2,125
1992-07-08	415	418	410	416	55,000	2,080
1992-07-07	416	417	415	417	14,000	2,085
1992-07-06	445	447	430	434	79,000	2,170
1992-07-03	424	440	423	440	161,000	2,200
1992-07-02	410	420	401	419	112,000	2,095
1992-07-01	397	401	397	401	18,000	2,005
1992-06-30	390	395	390	392	146,000	1,960
1992-06-29	414	414	391	392	78,000	1,960
1992-06-26	409	416	409	409	81,000	2,045
1992-06-25	409	409	401	409	144,000	2,045
1992-06-24	410	414	409	409	137,000	2,045
1992-06-23	409	415	409	415	102,000	2,075
1992-06-22	424	424	414	414	107,000	2,070
1992-06-19	401	414	401	414	127,000	2,070
1992-06-18	410	410	400	402	145,000	2,010
1992-06-17	428	428	410	421	104,000	2,105
1992-06-16	420	432	420	428	82,000	2,140
1992-06-15	444	444	425	425	91,000	2,125
1992-06-12	455	455	446	448	82,000	2,240
1992-06-11	450	454	445	450	126,000	2,250
1992-06-10	450	452	447	451	91,000	2,255
1992-06-09	450	455	445	445	54,000	2,225
1992-06-08	455	455	445	445	60,000	2,225
1992-06-05	454	454	444	445	145,000	2,225
1992-06-04	457	458	454	456	60,000	2,280
1992-06-03	459	460	457	457	158,000	2,285
1992-06-02	451	460	451	460	98,000	2,300
1992-06-01	464	465	455	455	27,000	2,275
1992-05-29	464	465	460	465	99,000	2,325
1992-05-28	451	465	451	454	120,000	2,270
1992-05-27	453	454	450	451	99,000	2,255
1992-05-26	480	480	465	467	115,000	2,335
1992-05-25	473	475	465	475	105,000	2,375
1992-05-22	471	473	460	468	155,000	2,340
1992-05-21	472	480	472	477	145,000	2,385
1992-05-20	501	501	473	473	582,000	2,365
1992-05-19	494	511	490	496	1,017,000	2,480
1992-05-18	441	484	440	484	328,000	2,420
1992-05-15	469	470	439	439	279,000	2,195
1992-05-14	480	485	470	470	299,000	2,350
1992-05-13	466	475	461	475	289,000	2,375
1992-05-12	470	471	460	461	312,000	2,305
1992-05-11	459	469	459	461	227,000	2,305
1992-05-08	450	460	445	459	491,000	2,295
1992-05-07	420	445	415	445	251,000	2,225
1992-05-06	409	420	403	420	147,000	2,100
1992-05-01	395	408	395	408	135,000	2,040
1992-04-30	399	405	395	397	126,000	1,985
1992-04-28	395	404	393	404	317,000	2,020
1992-04-27	386	395	382	395	133,000	1,975
1992-04-24	388	390	380	381	327,000	1,905
1992-04-23	371	383	371	383	722,000	1,915
1992-04-22	382	383	370	375	340,000	1,875
1992-04-21	390	390	382	382	211,000	1,910
1992-04-20	405	406	395	400	123,000	2,000
1992-04-17	406	407	396	400	256,000	2,000
1992-04-16	418	420	410	410	236,000	2,050
1992-04-15	406	425	406	423	211,000	2,115
1992-04-14	390	402	385	402	156,000	2,010
1992-04-13	395	404	395	395	221,000	1,975
1992-04-10	346	390	346	390	206,000	1,950
1992-04-09	351	360	341	345	395,000	1,725
1992-04-08	375	375	361	361	270,000	1,805
1992-04-07	410	410	395	395	154,000	1,975
1992-04-06	411	413	410	413	138,000	2,065
1992-04-03	409	409	394	406	183,000	2,030
1992-04-02	430	433	393	415	292,000	2,075
1992-04-01	460	460	430	430	191,000	2,150
1992-03-31	460	475	460	460	269,000	2,300
1992-03-30	480	480	456	460	152,000	2,300
1992-03-27	485	486	480	485	48,000	2,425
1992-03-26	498	498	485	495	97,000	2,475
1992-03-25	492	499	491	495	182,000	2,475
1992-03-24	500	505	490	490	99,000	2,450
1992-03-23	519	519	505	505	70,000	2,525
1992-03-19	485	519	485	519	180,000	2,595
1992-03-18	504	510	480	490	243,000	2,450
1992-03-17	501	511	490	499	175,000	2,495
1992-03-16	515	516	500	501	111,000	2,505
1992-03-13	510	531	510	510	170,000	2,550
1992-03-12	510	511	503	511	177,000	2,555
1992-03-11	510	511	507	511	116,000	2,555
1992-03-10	508	515	506	510	135,000	2,550
1992-03-09	513	520	510	510	30,000	2,550
1992-03-06	526	536	520	520	126,000	2,600
1992-03-05	520	532	520	526	80,000	2,630
1992-03-04	515	534	515	534	146,000	2,670
1992-03-03	545	550	529	535	67,000	2,675
1992-03-02	551	551	542	550	138,000	2,750
1992-02-28	540	555	531	541	432,000	2,705
1992-02-27	530	540	525	530	161,000	2,650
1992-02-26	512	530	512	530	106,000	2,650
1992-02-25	511	515	510	513	118,000	2,565
1992-02-24	511	516	511	512	68,000	2,560
1992-02-21	512	530	510	530	207,000	2,650
1992-02-20	510	510	504	506	110,000	2,530
1992-02-19	513	513	504	505	90,000	2,525
1992-02-18	519	519	510	513	64,000	2,565
1992-02-17	503	513	503	513	98,000	2,565
1992-02-14	525	525	507	513	99,000	2,565
1992-02-13	530	530	522	529	31,000	2,645
1992-02-12	539	540	536	536	30,000	2,680
1992-02-10	540	549	536	549	44,000	2,745
1992-02-07	545	554	545	550	117,000	2,750
1992-02-06	550	555	542	542	52,000	2,710
1992-02-05	538	545	538	540	59,000	2,700
1992-02-04	540	545	530	538	79,000	2,690
1992-02-03	555	559	540	540	142,000	2,700
1992-01-31	540	561	540	555	236,000	2,775
1992-01-30	520	540	520	540	199,000	2,700
1992-01-29	520	530	511	521	194,000	2,605
1992-01-28	500	510	495	510	354,000	2,550
1992-01-27	486	490	486	490	127,000	2,450
1992-01-24	481	482	476	480	162,000	2,400
1992-01-23	479	490	475	476	273,000	2,380
1992-01-22	463	475	450	475	292,000	2,375
1992-01-21	467	470	460	463	247,000	2,315
1992-01-20	492	492	460	465	224,000	2,325
1992-01-17	500	500	480	487	208,000	2,435
1992-01-16	508	515	502	503	144,000	2,515
1992-01-14	500	511	500	507	143,000	2,535
1992-01-13	530	530	501	506	67,000	2,530
1992-01-10	530	531	530	530	39,000	2,650
1992-01-09	540	549	535	540	69,000	2,700
1992-01-08	570	570	538	550	103,000	2,750
1992-01-07	550	560	550	560	83,000	2,800
1992-01-06	556	560	556	560	48,000	2,800

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