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