4044 セントラル硝子(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	340	340	335	335	11,000	1,675
1993-12-29	334	340	333	340	41,000	1,700
1993-12-28	333	338	333	333	35,000	1,665
1993-12-27	338	340	338	338	139,000	1,690
1993-12-24	350	350	340	340	113,000	1,700
1993-12-22	340	343	340	343	58,000	1,715
1993-12-21	350	350	343	345	109,000	1,725
1993-12-20	359	359	345	345	138,000	1,725
1993-12-17	360	360	350	354	18,000	1,770
1993-12-16	348	355	347	354	175,000	1,770
1993-12-15	349	351	347	347	72,000	1,735
1993-12-14	356	360	353	354	77,000	1,770
1993-12-13	360	365	359	360	54,000	1,800
1993-12-10	349	360	349	355	201,000	1,775
1993-12-09	358	358	352	354	113,000	1,770
1993-12-08	353	353	353	353	84,000	1,765
1993-12-07	357	360	352	353	83,000	1,765
1993-12-06	360	360	355	355	111,000	1,775
1993-12-03	350	355	350	354	120,000	1,770
1993-12-02	350	374	350	356	142,000	1,780
1993-12-01	342	350	335	350	82,000	1,750
1993-11-30	325	337	324	335	73,000	1,675
1993-11-29	315	330	315	330	145,000	1,650
1993-11-26	355	360	350	350	238,000	1,750
1993-11-25	354	370	345	370	206,000	1,850
1993-11-24	362	365	350	350	118,000	1,750
1993-11-22	390	390	360	360	153,000	1,800
1993-11-19	394	395	385	390	93,000	1,950
1993-11-18	400	400	388	399	72,000	1,995
1993-11-17	395	395	395	395	15,000	1,975
1993-11-16	402	402	400	400	115,000	2,000
1993-11-15	396	401	396	400	112,000	2,000
1993-11-12	390	403	390	397	252,000	1,985
1993-11-11	388	390	386	390	61,000	1,950
1993-11-10	390	392	386	390	175,000	1,950
1993-11-09	397	406	392	405	246,000	2,025
1993-11-08	390	398	390	392	129,000	1,960
1993-11-05	408	409	385	385	343,000	1,925
1993-11-04	409	413	403	403	313,000	2,015
1993-11-02	405	405	394	394	64,000	1,970
1993-11-01	400	400	395	395	32,000	1,975
1993-10-29	400	401	395	395	40,000	1,975
1993-10-28	410	418	394	394	142,000	1,970
1993-10-27	406	410	401	408	213,000	2,040
1993-10-26	405	407	401	401	119,000	2,005
1993-10-25	425	430	420	430	214,000	2,150
1993-10-22	428	428	421	425	183,000	2,125
1993-10-21	439	439	427	428	246,000	2,140
1993-10-20	443	443	435	439	64,000	2,195
1993-10-19	439	443	438	438	44,000	2,190
1993-10-18	441	442	439	439	54,000	2,195
1993-10-15	438	447	435	445	76,000	2,225
1993-10-14	435	440	428	440	88,000	2,200
1993-10-13	430	438	430	435	45,000	2,175
1993-10-12	441	441	437	440	48,000	2,200
1993-10-08	442	450	441	447	121,000	2,235
1993-10-07	449	450	441	447	64,000	2,235
1993-10-06	445	450	443	450	126,000	2,250
1993-10-05	439	439	431	439	108,000	2,195
1993-10-04	429	430	429	430	22,000	2,150
1993-10-01	425	438	425	429	93,000	2,145
1993-09-30	434	440	421	421	96,000	2,105
1993-09-29	445	450	440	449	49,000	2,245
1993-09-28	451	452	450	450	79,000	2,250
1993-09-27	445	452	445	451	180,000	2,255
1993-09-24	446	453	446	449	201,000	2,245
1993-09-22	445	446	445	445	137,000	2,225
1993-09-21	455	455	447	453	303,000	2,265
1993-09-20	450	455	448	455	128,000	2,275
1993-09-17	443	450	443	450	64,000	2,250
1993-09-16	448	448	438	438	82,000	2,190
1993-09-14	456	456	446	453	230,000	2,265
1993-09-13	446	455	445	455	335,000	2,275
1993-09-10	444	449	444	445	175,000	2,225
1993-09-09	443	443	440	440	66,000	2,200
1993-09-08	448	448	440	440	162,000	2,200
1993-09-07	448	448	444	444	65,000	2,220
1993-09-06	445	450	444	448	144,000	2,240
1993-09-03	440	445	440	443	156,000	2,215
1993-09-02	450	455	445	445	136,000	2,225
1993-09-01	450	450	448	450	56,000	2,250
1993-08-31	449	455	447	447	159,000	2,235
1993-08-30	455	455	444	450	189,000	2,250
1993-08-27	450	458	449	455	125,000	2,275
1993-08-26	448	449	442	449	115,000	2,245
1993-08-25	445	450	440	447	119,000	2,235
1993-08-24	444	447	437	440	117,000	2,200
1993-08-23	441	443	441	441	35,000	2,205
1993-08-20	455	455	443	443	38,000	2,215
1993-08-19	451	451	441	445	53,000	2,225
1993-08-18	458	458	450	456	50,000	2,280
1993-08-17	463	464	456	463	66,000	2,315
1993-08-16	463	463	456	463	80,000	2,315
1993-08-13	460	460	450	460	55,000	2,300
1993-08-12	464	465	450	460	261,000	2,300
1993-08-11	453	460	453	460	91,000	2,300
1993-08-10	450	450	445	450	127,000	2,250
1993-08-09	456	456	446	450	199,000	2,250
1993-08-06	463	465	460	460	77,000	2,300
1993-08-05	453	457	448	448	77,000	2,240
1993-08-04	457	458	452	458	67,000	2,290
1993-08-03	465	470	454	457	186,000	2,285
1993-08-02	464	467	464	465	60,000	2,325
1993-07-30	469	474	464	464	116,000	2,320
1993-07-29	455	465	455	464	145,000	2,320
1993-07-28	455	462	455	455	66,000	2,275
1993-07-27	455	458	450	451	102,000	2,255
1993-07-26	456	460	455	455	60,000	2,275
1993-07-23	465	465	460	460	81,000	2,300
1993-07-22	465	469	465	465	72,000	2,325
1993-07-21	460	465	460	465	110,000	2,325
1993-07-20	468	468	459	460	81,000	2,300
1993-07-19	465	469	465	465	81,000	2,325
1993-07-16	470	475	465	465	196,000	2,325
1993-07-15	465	475	465	474	158,000	2,370
1993-07-14	464	465	456	465	281,000	2,325
1993-07-13	460	468	460	465	99,000	2,325
1993-07-12	451	460	451	455	56,000	2,275
1993-07-09	450	460	450	450	153,000	2,250
1993-07-08	445	450	445	445	91,000	2,225
1993-07-07	433	450	433	450	137,000	2,250
1993-07-06	445	450	437	441	96,000	2,205
1993-07-05	445	445	440	440	56,000	2,200
1993-07-02	445	445	441	445	98,000	2,225
1993-07-01	437	450	437	445	44,000	2,225
1993-06-30	440	450	435	437	53,000	2,185
1993-06-29	446	446	435	435	66,000	2,175
1993-06-28	450	455	446	446	78,000	2,230
1993-06-25	445	445	430	430	153,000	2,150
1993-06-24	437	440	435	440	97,000	2,200
1993-06-23	435	442	435	438	59,000	2,190
1993-06-22	431	445	431	445	176,000	2,225
1993-06-21	448	448	435	435	256,000	2,175
1993-06-18	449	449	443	448	127,000	2,240
1993-06-17	449	449	442	449	148,000	2,245
1993-06-16	454	454	436	450	338,000	2,250
1993-06-15	476	476	450	454	219,000	2,270
1993-06-14	486	486	471	471	185,000	2,355
1993-06-11	482	486	477	486	343,000	2,430
1993-06-10	495	495	481	487	169,000	2,435
1993-06-08	500	501	491	495	204,000	2,475
1993-06-07	505	505	495	495	216,000	2,475
1993-06-04	506	510	500	501	291,000	2,505
1993-06-03	494	505	494	505	234,000	2,525
1993-06-02	500	500	491	499	358,000	2,495
1993-06-01	487	497	484	497	341,000	2,485
1993-05-31	490	490	480	483	164,000	2,415
1993-05-28	485	495	485	485	628,000	2,425
1993-05-27	473	484	471	480	786,000	2,400
1993-05-26	458	470	455	470	219,000	2,350
1993-05-25	462	465	456	460	189,000	2,300
1993-05-24	461	468	451	458	121,000	2,290
1993-05-21	451	468	451	468	132,000	2,340
1993-05-20	456	461	455	456	152,000	2,280
1993-05-19	456	464	455	464	113,000	2,320
1993-05-18	470	470	466	466	279,000	2,330
1993-05-17	474	475	458	465	199,000	2,325
1993-05-14	460	470	455	469	228,000	2,345
1993-05-13	467	473	464	465	376,000	2,325
1993-05-12	470	470	451	462	476,000	2,310
1993-05-11	456	465	454	465	692,000	2,325
1993-05-10	457	457	444	451	577,000	2,255
1993-05-07	449	454	447	452	552,000	2,260
1993-05-06	443	450	443	446	587,000	2,230
1993-04-30	426	438	425	438	464,000	2,190
1993-04-28	420	428	415	416	385,000	2,080
1993-04-27	396	412	395	410	630,000	2,050
1993-04-26	393	400	391	393	192,000	1,965
1993-04-23	404	405	395	398	348,000	1,990
1993-04-22	414	419	405	405	257,000	2,025
1993-04-21	420	425	411	415	267,000	2,075
1993-04-20	430	430	420	427	130,000	2,135
1993-04-19	435	435	425	430	108,000	2,150
1993-04-16	440	445	433	433	308,000	2,165
1993-04-15	440	444	433	439	251,000	2,195
1993-04-14	430	439	424	437	420,000	2,185
1993-04-13	415	430	415	430	264,000	2,150
1993-04-12	428	429	418	420	67,000	2,100
1993-04-09	421	424	411	423	256,000	2,115
1993-04-08	420	430	420	424	306,000	2,120
1993-04-07	410	425	410	420	260,000	2,100
1993-04-06	430	431	415	415	237,000	2,075
1993-04-05	401	430	401	425	825,000	2,125
1993-04-02	394	406	393	400	555,000	2,000
1993-04-01	389	400	389	395	117,000	1,975
1993-03-31	398	400	392	392	133,000	1,960
1993-03-30	406	411	398	398	255,000	1,990
1993-03-29	399	410	398	410	246,000	2,050
1993-03-26	397	397	390	396	311,000	1,980
1993-03-25	390	395	386	394	230,000	1,970
1993-03-24	385	390	381	386	173,000	1,930
1993-03-23	380	389	376	386	317,000	1,930
1993-03-22	374	385	374	380	534,000	1,900
1993-03-19	375	376	371	374	275,000	1,870
1993-03-18	370	385	370	376	204,000	1,880
1993-03-17	360	370	358	370	183,000	1,850
1993-03-16	364	364	360	360	86,000	1,800
1993-03-15	360	365	355	360	113,000	1,800
1993-03-12	355	362	352	355	193,000	1,775
1993-03-11	337	350	337	350	114,000	1,750
1993-03-10	354	359	336	338	118,000	1,690
1993-03-09	356	356	346	354	183,000	1,770
1993-03-08	335	359	335	342	124,000	1,710
1993-03-05	329	334	329	330	86,000	1,650
1993-03-04	330	334	325	334	208,000	1,670
1993-03-03	335	338	330	330	153,000	1,650
1993-03-02	332	340	330	334	127,000	1,670
1993-03-01	339	339	330	330	83,000	1,650
1993-02-26	339	345	337	345	78,000	1,725
1993-02-25	348	348	337	339	74,000	1,695
1993-02-24	343	348	338	338	73,000	1,690
1993-02-23	343	344	341	341	113,000	1,705
1993-02-22	358	358	343	343	53,000	1,715
1993-02-19	348	356	348	348	63,000	1,740
1993-02-18	347	365	347	348	149,000	1,740
1993-02-17	350	352	348	352	85,000	1,760
1993-02-16	361	362	356	356	204,000	1,780
1993-02-15	361	363	360	361	165,000	1,805
1993-02-12	361	365	361	361	104,000	1,805
1993-02-10	365	365	356	360	28,000	1,800
1993-02-09	359	369	359	360	86,000	1,800
1993-02-08	375	379	358	358	72,000	1,790
1993-02-05	369	374	369	374	128,000	1,870
1993-02-04	368	370	368	368	145,000	1,840
1993-02-03	364	368	360	367	62,000	1,835
1993-02-02	359	360	351	359	109,000	1,795
1993-02-01	357	357	350	350	79,000	1,750
1993-01-29	352	359	347	353	154,000	1,765
1993-01-28	337	353	337	353	137,000	1,765
1993-01-27	335	335	331	332	55,000	1,660
1993-01-26	332	335	330	330	64,000	1,650
1993-01-25	343	343	332	332	71,000	1,660
1993-01-22	349	349	336	336	19,000	1,680
1993-01-21	345	345	341	341	110,000	1,705
1993-01-20	355	355	340	340	91,000	1,700
1993-01-19	350	350	335	335	66,000	1,675
1993-01-18	337	345	335	345	42,000	1,725
1993-01-14	340	340	330	331	29,000	1,655
1993-01-13	335	340	332	335	58,000	1,675
1993-01-12	335	339	334	335	92,000	1,675
1993-01-11	346	346	336	336	43,000	1,680
1993-01-08	345	346	345	346	37,000	1,730
1993-01-07	350	355	345	345	67,000	1,725
1993-01-06	361	366	350	350	48,000	1,750
1993-01-05	366	366	352	352	13,000	1,760
1993-01-04	368	368	365	365	11,000	1,825

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