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
