4044 セントラル硝子(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 425 | 425 | 421 | 422 | 98,000 | 2,110 |
| 1994-12-29 | 416 | 429 | 415 | 425 | 216,000 | 2,125 |
| 1994-12-28 | 419 | 421 | 418 | 420 | 148,000 | 2,100 |
| 1994-12-27 | 417 | 421 | 416 | 418 | 194,000 | 2,090 |
| 1994-12-26 | 419 | 419 | 416 | 416 | 341,000 | 2,080 |
| 1994-12-22 | 419 | 419 | 416 | 419 | 273,000 | 2,095 |
| 1994-12-21 | 417 | 419 | 416 | 417 | 208,000 | 2,085 |
| 1994-12-20 | 420 | 420 | 417 | 418 | 192,000 | 2,090 |
| 1994-12-19 | 420 | 420 | 415 | 416 | 262,000 | 2,080 |
| 1994-12-16 | 416 | 416 | 414 | 415 | 254,000 | 2,075 |
| 1994-12-15 | 416 | 418 | 416 | 416 | 142,000 | 2,080 |
| 1994-12-14 | 412 | 414 | 409 | 414 | 81,000 | 2,070 |
| 1994-12-13 | 411 | 414 | 408 | 411 | 248,000 | 2,055 |
| 1994-12-12 | 416 | 420 | 409 | 411 | 148,000 | 2,055 |
| 1994-12-09 | 431 | 432 | 421 | 421 | 1,955,000 | 2,105 |
| 1994-12-08 | 430 | 434 | 430 | 431 | 543,000 | 2,155 |
| 1994-12-07 | 427 | 436 | 425 | 427 | 1,569,000 | 2,135 |
| 1994-12-06 | 428 | 431 | 425 | 425 | 792,000 | 2,125 |
| 1994-12-05 | 425 | 428 | 422 | 428 | 878,000 | 2,140 |
| 1994-12-02 | 420 | 424 | 417 | 420 | 916,000 | 2,100 |
| 1994-12-01 | 413 | 421 | 413 | 419 | 898,000 | 2,095 |
| 1994-11-30 | 411 | 413 | 410 | 411 | 224,000 | 2,055 |
| 1994-11-29 | 408 | 411 | 405 | 411 | 321,000 | 2,055 |
| 1994-11-28 | 407 | 409 | 405 | 405 | 232,000 | 2,025 |
| 1994-11-25 | 405 | 409 | 402 | 405 | 693,000 | 2,025 |
| 1994-11-24 | 409 | 410 | 402 | 405 | 576,000 | 2,025 |
| 1994-11-22 | 414 | 416 | 410 | 411 | 530,000 | 2,055 |
| 1994-11-21 | 423 | 427 | 415 | 420 | 638,000 | 2,100 |
| 1994-11-18 | 402 | 423 | 402 | 422 | 697,000 | 2,110 |
| 1994-11-17 | 402 | 407 | 402 | 407 | 81,000 | 2,035 |
| 1994-11-16 | 405 | 405 | 401 | 401 | 185,000 | 2,005 |
| 1994-11-15 | 402 | 408 | 400 | 401 | 384,000 | 2,005 |
| 1994-11-14 | 399 | 402 | 399 | 401 | 392,000 | 2,005 |
| 1994-11-11 | 401 | 403 | 395 | 400 | 358,000 | 2,000 |
| 1994-11-10 | 405 | 406 | 401 | 401 | 155,000 | 2,005 |
| 1994-11-09 | 407 | 415 | 404 | 404 | 346,000 | 2,020 |
| 1994-11-08 | 405 | 407 | 401 | 407 | 197,000 | 2,035 |
| 1994-11-07 | 409 | 409 | 401 | 404 | 189,000 | 2,020 |
| 1994-11-04 | 400 | 410 | 400 | 409 | 345,000 | 2,045 |
| 1994-11-02 | 389 | 390 | 389 | 389 | 36,000 | 1,945 |
| 1994-11-01 | 391 | 396 | 389 | 395 | 93,000 | 1,975 |
| 1994-10-31 | 397 | 397 | 394 | 396 | 129,000 | 1,980 |
| 1994-10-28 | 389 | 400 | 389 | 398 | 163,000 | 1,990 |
| 1994-10-27 | 387 | 395 | 387 | 389 | 108,000 | 1,945 |
| 1994-10-26 | 387 | 393 | 387 | 387 | 89,000 | 1,935 |
| 1994-10-25 | 395 | 395 | 385 | 387 | 97,000 | 1,935 |
| 1994-10-24 | 385 | 387 | 385 | 385 | 149,000 | 1,925 |
| 1994-10-21 | 385 | 385 | 382 | 385 | 165,000 | 1,925 |
| 1994-10-20 | 382 | 382 | 376 | 382 | 547,000 | 1,910 |
| 1994-10-19 | 387 | 388 | 377 | 377 | 157,000 | 1,885 |
| 1994-10-18 | 380 | 387 | 380 | 382 | 156,000 | 1,910 |
| 1994-10-17 | 384 | 384 | 380 | 380 | 172,000 | 1,900 |
| 1994-10-14 | 380 | 386 | 380 | 386 | 203,000 | 1,930 |
| 1994-10-13 | 376 | 386 | 373 | 380 | 170,000 | 1,900 |
| 1994-10-12 | 370 | 377 | 368 | 377 | 132,000 | 1,885 |
| 1994-10-11 | 369 | 370 | 369 | 370 | 29,000 | 1,850 |
| 1994-10-07 | 370 | 375 | 368 | 368 | 89,000 | 1,840 |
| 1994-10-06 | 375 | 375 | 369 | 375 | 122,000 | 1,875 |
| 1994-10-05 | 376 | 376 | 367 | 367 | 163,000 | 1,835 |
| 1994-10-04 | 376 | 376 | 370 | 371 | 91,000 | 1,855 |
| 1994-10-03 | 380 | 380 | 376 | 376 | 116,000 | 1,880 |
| 1994-09-30 | 382 | 387 | 376 | 376 | 159,000 | 1,880 |
| 1994-09-29 | 375 | 381 | 375 | 381 | 191,000 | 1,905 |
| 1994-09-28 | 374 | 380 | 374 | 375 | 199,000 | 1,875 |
| 1994-09-27 | 385 | 389 | 373 | 374 | 194,000 | 1,870 |
| 1994-09-26 | 389 | 389 | 385 | 385 | 114,000 | 1,925 |
| 1994-09-22 | 389 | 392 | 389 | 389 | 216,000 | 1,945 |
| 1994-09-21 | 387 | 391 | 387 | 388 | 262,000 | 1,940 |
| 1994-09-20 | 394 | 394 | 391 | 391 | 129,000 | 1,955 |
| 1994-09-19 | 390 | 396 | 390 | 395 | 64,000 | 1,975 |
| 1994-09-16 | 398 | 399 | 394 | 394 | 124,000 | 1,970 |
| 1994-09-14 | 401 | 401 | 398 | 398 | 86,000 | 1,990 |
| 1994-09-13 | 392 | 403 | 392 | 403 | 432,000 | 2,015 |
| 1994-09-12 | 393 | 395 | 390 | 391 | 66,000 | 1,955 |
| 1994-09-09 | 386 | 400 | 386 | 388 | 563,000 | 1,940 |
| 1994-09-08 | 390 | 390 | 385 | 387 | 109,000 | 1,935 |
| 1994-09-07 | 394 | 394 | 385 | 388 | 311,000 | 1,940 |
| 1994-09-06 | 403 | 403 | 392 | 392 | 135,000 | 1,960 |
| 1994-09-05 | 406 | 406 | 398 | 398 | 87,000 | 1,990 |
| 1994-09-02 | 410 | 410 | 405 | 405 | 34,000 | 2,025 |
| 1994-09-01 | 400 | 402 | 400 | 400 | 62,000 | 2,000 |
| 1994-08-31 | 410 | 410 | 402 | 402 | 37,000 | 2,010 |
| 1994-08-30 | 411 | 415 | 410 | 414 | 73,000 | 2,070 |
| 1994-08-29 | 419 | 423 | 418 | 418 | 101,000 | 2,090 |
| 1994-08-26 | 418 | 420 | 415 | 420 | 68,000 | 2,100 |
| 1994-08-25 | 424 | 424 | 415 | 419 | 169,000 | 2,095 |
| 1994-08-24 | 420 | 420 | 409 | 420 | 87,000 | 2,100 |
| 1994-08-23 | 407 | 414 | 407 | 410 | 131,000 | 2,050 |
| 1994-08-22 | 420 | 420 | 408 | 410 | 145,000 | 2,050 |
| 1994-08-19 | 419 | 419 | 410 | 415 | 201,000 | 2,075 |
| 1994-08-18 | 425 | 427 | 423 | 424 | 448,000 | 2,120 |
| 1994-08-17 | 425 | 428 | 421 | 428 | 338,000 | 2,140 |
| 1994-08-16 | 405 | 418 | 405 | 418 | 576,000 | 2,090 |
| 1994-08-15 | 397 | 405 | 397 | 405 | 113,000 | 2,025 |
| 1994-08-12 | 399 | 403 | 398 | 402 | 126,000 | 2,010 |
| 1994-08-11 | 401 | 404 | 401 | 404 | 117,000 | 2,020 |
| 1994-08-10 | 395 | 403 | 395 | 400 | 225,000 | 2,000 |
| 1994-08-09 | 396 | 400 | 396 | 400 | 47,000 | 2,000 |
| 1994-08-08 | 393 | 396 | 391 | 396 | 308,000 | 1,980 |
| 1994-08-05 | 395 | 399 | 394 | 394 | 305,000 | 1,970 |
| 1994-08-04 | 397 | 402 | 397 | 402 | 84,000 | 2,010 |
| 1994-08-03 | 400 | 400 | 397 | 400 | 65,000 | 2,000 |
| 1994-08-02 | 392 | 399 | 392 | 399 | 76,000 | 1,995 |
| 1994-08-01 | 400 | 400 | 392 | 392 | 20,000 | 1,960 |
| 1994-07-29 | 400 | 400 | 390 | 400 | 74,000 | 2,000 |
| 1994-07-28 | 388 | 392 | 385 | 391 | 67,000 | 1,955 |
| 1994-07-27 | 392 | 400 | 388 | 392 | 71,000 | 1,960 |
| 1994-07-26 | 400 | 402 | 397 | 397 | 95,000 | 1,985 |
| 1994-07-25 | 408 | 408 | 403 | 404 | 84,000 | 2,020 |
| 1994-07-22 | 408 | 409 | 403 | 403 | 63,000 | 2,015 |
| 1994-07-21 | 410 | 412 | 408 | 408 | 96,000 | 2,040 |
| 1994-07-20 | 413 | 413 | 408 | 408 | 121,000 | 2,040 |
| 1994-07-19 | 407 | 408 | 407 | 408 | 54,000 | 2,040 |
| 1994-07-18 | 410 | 410 | 406 | 407 | 98,000 | 2,035 |
| 1994-07-15 | 411 | 415 | 410 | 410 | 51,000 | 2,050 |
| 1994-07-14 | 410 | 410 | 406 | 410 | 95,000 | 2,050 |
| 1994-07-13 | 407 | 410 | 406 | 408 | 72,000 | 2,040 |
| 1994-07-12 | 410 | 411 | 406 | 407 | 73,000 | 2,035 |
| 1994-07-11 | 415 | 420 | 410 | 415 | 47,000 | 2,075 |
| 1994-07-08 | 420 | 425 | 416 | 420 | 77,000 | 2,100 |
| 1994-07-07 | 417 | 419 | 415 | 416 | 51,000 | 2,080 |
| 1994-07-06 | 434 | 434 | 422 | 422 | 90,000 | 2,110 |
| 1994-07-05 | 421 | 430 | 421 | 429 | 251,000 | 2,145 |
| 1994-07-04 | 407 | 411 | 405 | 405 | 401,000 | 2,025 |
| 1994-07-01 | 409 | 409 | 401 | 405 | 170,000 | 2,025 |
| 1994-06-30 | 411 | 417 | 405 | 410 | 762,000 | 2,050 |
| 1994-06-29 | 417 | 420 | 417 | 417 | 41,000 | 2,085 |
| 1994-06-28 | 417 | 429 | 415 | 427 | 61,000 | 2,135 |
| 1994-06-27 | 411 | 412 | 407 | 412 | 117,000 | 2,060 |
| 1994-06-24 | 429 | 429 | 420 | 421 | 83,000 | 2,105 |
| 1994-06-23 | 417 | 425 | 417 | 420 | 128,000 | 2,100 |
| 1994-06-22 | 421 | 425 | 420 | 420 | 89,000 | 2,100 |
| 1994-06-21 | 422 | 430 | 422 | 430 | 52,000 | 2,150 |
| 1994-06-20 | 442 | 445 | 431 | 431 | 138,000 | 2,155 |
| 1994-06-17 | 445 | 447 | 440 | 442 | 150,000 | 2,210 |
| 1994-06-16 | 446 | 450 | 442 | 450 | 248,000 | 2,250 |
| 1994-06-15 | 445 | 445 | 441 | 442 | 257,000 | 2,210 |
| 1994-06-14 | 452 | 453 | 448 | 450 | 257,000 | 2,250 |
| 1994-06-13 | 445 | 453 | 445 | 452 | 211,000 | 2,260 |
| 1994-06-10 | 443 | 462 | 439 | 455 | 1,104,000 | 2,275 |
| 1994-06-09 | 436 | 445 | 433 | 443 | 607,000 | 2,215 |
| 1994-06-08 | 426 | 434 | 424 | 433 | 232,000 | 2,165 |
| 1994-06-07 | 425 | 433 | 420 | 425 | 410,000 | 2,125 |
| 1994-06-06 | 425 | 428 | 422 | 425 | 368,000 | 2,125 |
| 1994-06-03 | 414 | 417 | 414 | 414 | 85,000 | 2,070 |
| 1994-06-02 | 418 | 424 | 416 | 416 | 241,000 | 2,080 |
| 1994-06-01 | 425 | 429 | 420 | 428 | 367,000 | 2,140 |
| 1994-05-31 | 416 | 428 | 416 | 425 | 388,000 | 2,125 |
| 1994-05-30 | 413 | 414 | 408 | 414 | 128,000 | 2,070 |
| 1994-05-27 | 410 | 415 | 406 | 415 | 261,000 | 2,075 |
| 1994-05-26 | 410 | 413 | 406 | 410 | 205,000 | 2,050 |
| 1994-05-25 | 408 | 409 | 403 | 409 | 205,000 | 2,045 |
| 1994-05-24 | 398 | 405 | 398 | 403 | 59,000 | 2,015 |
| 1994-05-23 | 400 | 406 | 400 | 406 | 57,000 | 2,030 |
| 1994-05-20 | 401 | 401 | 399 | 399 | 72,000 | 1,995 |
| 1994-05-19 | 397 | 402 | 395 | 400 | 179,000 | 2,000 |
| 1994-05-18 | 409 | 409 | 406 | 407 | 172,000 | 2,035 |
| 1994-05-17 | 401 | 410 | 400 | 408 | 148,000 | 2,040 |
| 1994-05-16 | 409 | 410 | 403 | 410 | 123,000 | 2,050 |
| 1994-05-13 | 405 | 409 | 401 | 409 | 130,000 | 2,045 |
| 1994-05-12 | 398 | 410 | 398 | 410 | 162,000 | 2,050 |
| 1994-05-11 | 400 | 408 | 400 | 408 | 159,000 | 2,040 |
| 1994-05-10 | 391 | 401 | 390 | 401 | 115,000 | 2,005 |
| 1994-05-09 | 400 | 402 | 392 | 392 | 44,000 | 1,960 |
| 1994-05-06 | 391 | 400 | 391 | 400 | 25,000 | 2,000 |
| 1994-05-02 | 393 | 400 | 386 | 400 | 23,000 | 2,000 |
| 1994-04-28 | 391 | 397 | 384 | 384 | 120,000 | 1,920 |
| 1994-04-27 | 398 | 406 | 398 | 401 | 101,000 | 2,005 |
| 1994-04-26 | 399 | 408 | 395 | 408 | 91,000 | 2,040 |
| 1994-04-25 | 408 | 408 | 393 | 408 | 134,000 | 2,040 |
| 1994-04-22 | 403 | 410 | 388 | 403 | 180,000 | 2,015 |
| 1994-04-21 | 394 | 405 | 394 | 399 | 139,000 | 1,995 |
| 1994-04-20 | 405 | 409 | 397 | 398 | 99,000 | 1,990 |
| 1994-04-19 | 399 | 405 | 399 | 400 | 104,000 | 2,000 |
| 1994-04-18 | 404 | 415 | 401 | 409 | 67,000 | 2,045 |
| 1994-04-15 | 403 | 409 | 400 | 405 | 118,000 | 2,025 |
| 1994-04-14 | 398 | 409 | 396 | 403 | 296,000 | 2,015 |
| 1994-04-13 | 402 | 404 | 395 | 396 | 241,000 | 1,980 |
| 1994-04-12 | 393 | 398 | 392 | 392 | 127,000 | 1,960 |
| 1994-04-11 | 405 | 405 | 390 | 393 | 126,000 | 1,965 |
| 1994-04-08 | 412 | 414 | 387 | 410 | 248,000 | 2,050 |
| 1994-04-07 | 403 | 414 | 397 | 414 | 305,000 | 2,070 |
| 1994-04-06 | 400 | 405 | 396 | 398 | 283,000 | 1,990 |
| 1994-04-05 | 375 | 390 | 375 | 390 | 210,000 | 1,950 |
| 1994-04-04 | 378 | 380 | 374 | 374 | 134,000 | 1,870 |
| 1994-04-01 | 377 | 390 | 376 | 378 | 160,000 | 1,890 |
| 1994-03-31 | 390 | 395 | 381 | 382 | 102,000 | 1,910 |
| 1994-03-30 | 400 | 402 | 395 | 395 | 90,000 | 1,975 |
| 1994-03-29 | 406 | 406 | 401 | 401 | 76,000 | 2,005 |
| 1994-03-28 | 402 | 410 | 396 | 396 | 59,000 | 1,980 |
| 1994-03-25 | 408 | 410 | 403 | 408 | 155,000 | 2,040 |
| 1994-03-24 | 412 | 412 | 401 | 403 | 98,000 | 2,015 |
| 1994-03-23 | 415 | 417 | 410 | 412 | 228,000 | 2,060 |
| 1994-03-22 | 418 | 420 | 408 | 420 | 422,000 | 2,100 |
| 1994-03-18 | 414 | 418 | 406 | 418 | 331,000 | 2,090 |
| 1994-03-17 | 421 | 422 | 415 | 419 | 376,000 | 2,095 |
| 1994-03-16 | 409 | 419 | 406 | 416 | 490,000 | 2,080 |
| 1994-03-15 | 400 | 406 | 400 | 402 | 338,000 | 2,010 |
| 1994-03-14 | 394 | 398 | 391 | 395 | 59,000 | 1,975 |
| 1994-03-11 | 400 | 400 | 386 | 389 | 143,000 | 1,945 |
| 1994-03-10 | 381 | 388 | 381 | 385 | 83,000 | 1,925 |
| 1994-03-09 | 393 | 393 | 383 | 386 | 259,000 | 1,930 |
| 1994-03-08 | 394 | 394 | 387 | 390 | 170,000 | 1,950 |
| 1994-03-07 | 399 | 402 | 387 | 400 | 360,000 | 2,000 |
| 1994-03-04 | 388 | 394 | 388 | 394 | 114,000 | 1,970 |
| 1994-03-03 | 392 | 394 | 386 | 388 | 259,000 | 1,940 |
| 1994-03-02 | 387 | 398 | 387 | 391 | 267,000 | 1,955 |
| 1994-03-01 | 378 | 384 | 378 | 382 | 162,000 | 1,910 |
| 1994-02-28 | 389 | 389 | 376 | 378 | 46,000 | 1,890 |
| 1994-02-25 | 384 | 384 | 378 | 384 | 75,000 | 1,920 |
| 1994-02-24 | 367 | 384 | 367 | 383 | 118,000 | 1,915 |
| 1994-02-23 | 376 | 376 | 365 | 365 | 117,000 | 1,825 |
| 1994-02-22 | 379 | 381 | 373 | 381 | 312,000 | 1,905 |
| 1994-02-21 | 380 | 380 | 373 | 375 | 104,000 | 1,875 |
| 1994-02-18 | 375 | 375 | 375 | 375 | 42,000 | 1,875 |
| 1994-02-17 | 380 | 380 | 376 | 379 | 114,000 | 1,895 |
| 1994-02-16 | 387 | 389 | 380 | 385 | 68,000 | 1,925 |
| 1994-02-15 | 385 | 390 | 385 | 385 | 137,000 | 1,925 |
| 1994-02-14 | 400 | 400 | 392 | 398 | 225,000 | 1,990 |
| 1994-02-10 | 400 | 404 | 395 | 396 | 232,000 | 1,980 |
| 1994-02-09 | 390 | 399 | 385 | 395 | 289,000 | 1,975 |
| 1994-02-08 | 389 | 403 | 389 | 395 | 342,000 | 1,975 |
| 1994-02-07 | 395 | 395 | 389 | 389 | 149,000 | 1,945 |
| 1994-02-04 | 388 | 397 | 388 | 396 | 143,000 | 1,980 |
| 1994-02-03 | 390 | 399 | 385 | 387 | 557,000 | 1,935 |
| 1994-02-02 | 395 | 403 | 395 | 395 | 176,000 | 1,975 |
| 1994-02-01 | 391 | 408 | 383 | 405 | 616,000 | 2,025 |
| 1994-01-31 | 382 | 393 | 382 | 390 | 421,000 | 1,950 |
| 1994-01-28 | 370 | 372 | 363 | 372 | 87,000 | 1,860 |
| 1994-01-27 | 372 | 375 | 368 | 370 | 267,000 | 1,850 |
| 1994-01-26 | 354 | 379 | 354 | 379 | 322,000 | 1,895 |
| 1994-01-25 | 360 | 360 | 357 | 359 | 66,000 | 1,795 |
| 1994-01-24 | 359 | 359 | 341 | 348 | 68,000 | 1,740 |
| 1994-01-21 | 370 | 378 | 366 | 377 | 224,000 | 1,885 |
| 1994-01-20 | 369 | 370 | 366 | 366 | 142,000 | 1,830 |
| 1994-01-19 | 361 | 369 | 361 | 369 | 47,000 | 1,845 |
| 1994-01-18 | 369 | 369 | 360 | 366 | 63,000 | 1,830 |
| 1994-01-17 | 376 | 378 | 370 | 371 | 180,000 | 1,855 |
| 1994-01-14 | 368 | 374 | 365 | 371 | 275,000 | 1,855 |
| 1994-01-13 | 370 | 373 | 366 | 367 | 118,000 | 1,835 |
| 1994-01-12 | 354 | 371 | 350 | 370 | 800,000 | 1,850 |
| 1994-01-11 | 355 | 355 | 351 | 354 | 131,000 | 1,770 |
| 1994-01-10 | 348 | 352 | 344 | 350 | 140,000 | 1,750 |
| 1994-01-07 | 340 | 345 | 340 | 344 | 65,000 | 1,720 |
| 1994-01-06 | 350 | 355 | 339 | 340 | 85,000 | 1,700 |
| 1994-01-05 | 340 | 349 | 337 | 349 | 59,000 | 1,745 |
| 1994-01-04 | 340 | 340 | 338 | 340 | 17,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
