4044 セントラル硝子(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 351 | 354 | 349 | 349 | 97,000 | 1,745 |
| 1995-12-28 | 358 | 358 | 350 | 354 | 242,000 | 1,770 |
| 1995-12-27 | 350 | 360 | 350 | 358 | 553,000 | 1,790 |
| 1995-12-26 | 349 | 350 | 343 | 348 | 244,000 | 1,740 |
| 1995-12-25 | 348 | 349 | 345 | 349 | 495,000 | 1,745 |
| 1995-12-22 | 345 | 352 | 344 | 348 | 1,092,000 | 1,740 |
| 1995-12-21 | 341 | 343 | 337 | 343 | 136,000 | 1,715 |
| 1995-12-20 | 343 | 343 | 332 | 332 | 581,000 | 1,660 |
| 1995-12-19 | 343 | 343 | 328 | 333 | 225,000 | 1,665 |
| 1995-12-18 | 346 | 347 | 344 | 345 | 583,000 | 1,725 |
| 1995-12-15 | 344 | 345 | 339 | 341 | 177,000 | 1,705 |
| 1995-12-14 | 334 | 344 | 334 | 340 | 482,000 | 1,700 |
| 1995-12-13 | 335 | 340 | 334 | 334 | 137,000 | 1,670 |
| 1995-12-12 | 341 | 342 | 330 | 331 | 115,000 | 1,655 |
| 1995-12-11 | 345 | 345 | 339 | 340 | 184,000 | 1,700 |
| 1995-12-08 | 340 | 340 | 336 | 338 | 287,000 | 1,690 |
| 1995-12-07 | 330 | 338 | 327 | 335 | 347,000 | 1,675 |
| 1995-12-06 | 328 | 332 | 327 | 332 | 297,000 | 1,660 |
| 1995-12-05 | 336 | 336 | 326 | 328 | 59,000 | 1,640 |
| 1995-12-04 | 339 | 343 | 336 | 336 | 138,000 | 1,680 |
| 1995-12-01 | 325 | 348 | 320 | 344 | 774,000 | 1,720 |
| 1995-11-30 | 323 | 327 | 323 | 325 | 111,000 | 1,625 |
| 1995-11-29 | 325 | 329 | 323 | 323 | 143,000 | 1,615 |
| 1995-11-28 | 323 | 326 | 320 | 323 | 263,000 | 1,615 |
| 1995-11-27 | 323 | 326 | 318 | 325 | 300,000 | 1,625 |
| 1995-11-24 | 327 | 327 | 322 | 322 | 45,000 | 1,610 |
| 1995-11-22 | 327 | 327 | 321 | 327 | 128,000 | 1,635 |
| 1995-11-21 | 317 | 324 | 317 | 322 | 58,000 | 1,610 |
| 1995-11-20 | 327 | 327 | 315 | 317 | 130,000 | 1,585 |
| 1995-11-17 | 316 | 322 | 311 | 317 | 158,000 | 1,585 |
| 1995-11-16 | 316 | 321 | 311 | 321 | 53,000 | 1,605 |
| 1995-11-15 | 312 | 313 | 311 | 311 | 306,000 | 1,555 |
| 1995-11-14 | 318 | 318 | 310 | 312 | 43,000 | 1,560 |
| 1995-11-13 | 311 | 324 | 311 | 318 | 104,000 | 1,590 |
| 1995-11-10 | 326 | 326 | 309 | 310 | 304,000 | 1,550 |
| 1995-11-09 | 330 | 330 | 321 | 325 | 71,000 | 1,625 |
| 1995-11-08 | 319 | 331 | 316 | 330 | 250,000 | 1,650 |
| 1995-11-07 | 321 | 323 | 319 | 320 | 127,000 | 1,600 |
| 1995-11-06 | 320 | 325 | 317 | 319 | 510,000 | 1,595 |
| 1995-11-02 | 323 | 327 | 316 | 321 | 342,000 | 1,605 |
| 1995-11-01 | 325 | 325 | 319 | 323 | 115,000 | 1,615 |
| 1995-10-31 | 315 | 325 | 314 | 325 | 124,000 | 1,625 |
| 1995-10-30 | 321 | 321 | 312 | 313 | 69,000 | 1,565 |
| 1995-10-27 | 332 | 332 | 317 | 321 | 252,000 | 1,605 |
| 1995-10-26 | 336 | 336 | 331 | 332 | 145,000 | 1,660 |
| 1995-10-25 | 331 | 332 | 330 | 331 | 299,000 | 1,655 |
| 1995-10-24 | 325 | 329 | 319 | 329 | 118,000 | 1,645 |
| 1995-10-23 | 330 | 330 | 320 | 325 | 137,000 | 1,625 |
| 1995-10-20 | 326 | 329 | 325 | 327 | 98,000 | 1,635 |
| 1995-10-19 | 325 | 326 | 325 | 325 | 61,000 | 1,625 |
| 1995-10-18 | 328 | 328 | 324 | 325 | 107,000 | 1,625 |
| 1995-10-17 | 329 | 329 | 318 | 328 | 142,000 | 1,640 |
| 1995-10-16 | 320 | 330 | 318 | 324 | 597,000 | 1,620 |
| 1995-10-13 | 321 | 323 | 317 | 318 | 81,000 | 1,590 |
| 1995-10-12 | 325 | 330 | 325 | 325 | 62,000 | 1,625 |
| 1995-10-11 | 331 | 335 | 325 | 335 | 94,000 | 1,675 |
| 1995-10-09 | 338 | 338 | 326 | 331 | 175,000 | 1,655 |
| 1995-10-06 | 331 | 334 | 328 | 334 | 140,000 | 1,670 |
| 1995-10-05 | 328 | 337 | 328 | 328 | 281,000 | 1,640 |
| 1995-10-04 | 324 | 329 | 319 | 325 | 101,000 | 1,625 |
| 1995-10-03 | 319 | 329 | 319 | 329 | 54,000 | 1,645 |
| 1995-10-02 | 328 | 328 | 317 | 320 | 79,000 | 1,600 |
| 1995-09-29 | 316 | 319 | 316 | 316 | 176,000 | 1,580 |
| 1995-09-28 | 314 | 319 | 314 | 314 | 94,000 | 1,570 |
| 1995-09-27 | 315 | 315 | 312 | 314 | 136,000 | 1,570 |
| 1995-09-26 | 315 | 315 | 309 | 312 | 70,000 | 1,560 |
| 1995-09-25 | 325 | 325 | 308 | 310 | 102,000 | 1,550 |
| 1995-09-22 | 308 | 314 | 308 | 308 | 103,000 | 1,540 |
| 1995-09-21 | 320 | 325 | 316 | 318 | 92,000 | 1,590 |
| 1995-09-20 | 343 | 343 | 330 | 330 | 89,000 | 1,650 |
| 1995-09-19 | 337 | 340 | 332 | 338 | 47,000 | 1,690 |
| 1995-09-18 | 345 | 348 | 335 | 342 | 114,000 | 1,710 |
| 1995-09-14 | 338 | 345 | 337 | 345 | 108,000 | 1,725 |
| 1995-09-13 | 330 | 338 | 330 | 336 | 63,000 | 1,680 |
| 1995-09-12 | 332 | 337 | 331 | 334 | 150,000 | 1,670 |
| 1995-09-11 | 330 | 335 | 326 | 331 | 294,000 | 1,655 |
| 1995-09-08 | 325 | 333 | 325 | 330 | 263,000 | 1,650 |
| 1995-09-07 | 325 | 330 | 325 | 330 | 38,000 | 1,650 |
| 1995-09-06 | 330 | 333 | 325 | 326 | 103,000 | 1,630 |
| 1995-09-05 | 334 | 337 | 330 | 330 | 196,000 | 1,650 |
| 1995-09-04 | 331 | 341 | 331 | 338 | 75,000 | 1,690 |
| 1995-09-01 | 330 | 340 | 330 | 331 | 115,000 | 1,655 |
| 1995-08-31 | 332 | 344 | 332 | 335 | 99,000 | 1,675 |
| 1995-08-30 | 355 | 355 | 336 | 336 | 94,000 | 1,680 |
| 1995-08-29 | 344 | 350 | 338 | 350 | 142,000 | 1,750 |
| 1995-08-28 | 326 | 345 | 326 | 345 | 68,000 | 1,725 |
| 1995-08-25 | 335 | 335 | 328 | 332 | 129,000 | 1,660 |
| 1995-08-24 | 339 | 340 | 330 | 330 | 97,000 | 1,650 |
| 1995-08-23 | 331 | 333 | 330 | 332 | 132,000 | 1,660 |
| 1995-08-22 | 326 | 345 | 326 | 332 | 136,000 | 1,660 |
| 1995-08-21 | 340 | 344 | 326 | 328 | 101,000 | 1,640 |
| 1995-08-18 | 330 | 335 | 330 | 330 | 46,000 | 1,650 |
| 1995-08-17 | 335 | 335 | 330 | 335 | 134,000 | 1,675 |
| 1995-08-16 | 344 | 346 | 330 | 339 | 282,000 | 1,695 |
| 1995-08-15 | 317 | 328 | 316 | 326 | 150,000 | 1,630 |
| 1995-08-14 | 314 | 321 | 311 | 320 | 136,000 | 1,600 |
| 1995-08-11 | 313 | 315 | 304 | 314 | 184,000 | 1,570 |
| 1995-08-10 | 309 | 313 | 303 | 303 | 130,000 | 1,515 |
| 1995-08-09 | 306 | 314 | 305 | 309 | 259,000 | 1,545 |
| 1995-08-08 | 310 | 310 | 304 | 306 | 214,000 | 1,530 |
| 1995-08-07 | 316 | 317 | 301 | 305 | 468,000 | 1,525 |
| 1995-08-04 | 315 | 316 | 310 | 311 | 162,000 | 1,555 |
| 1995-08-03 | 307 | 315 | 305 | 305 | 279,000 | 1,525 |
| 1995-08-02 | 305 | 313 | 295 | 302 | 339,000 | 1,510 |
| 1995-08-01 | 312 | 312 | 302 | 305 | 40,000 | 1,525 |
| 1995-07-31 | 304 | 314 | 304 | 314 | 75,000 | 1,570 |
| 1995-07-28 | 317 | 325 | 315 | 324 | 101,000 | 1,620 |
| 1995-07-27 | 313 | 315 | 309 | 315 | 116,000 | 1,575 |
| 1995-07-26 | 311 | 317 | 302 | 303 | 97,000 | 1,515 |
| 1995-07-25 | 317 | 317 | 300 | 301 | 143,000 | 1,505 |
| 1995-07-24 | 312 | 312 | 305 | 312 | 256,000 | 1,560 |
| 1995-07-21 | 315 | 318 | 301 | 302 | 568,000 | 1,510 |
| 1995-07-20 | 325 | 325 | 316 | 318 | 361,000 | 1,590 |
| 1995-07-19 | 322 | 322 | 318 | 320 | 404,000 | 1,600 |
| 1995-07-18 | 330 | 330 | 322 | 322 | 163,000 | 1,610 |
| 1995-07-17 | 325 | 329 | 320 | 328 | 80,000 | 1,640 |
| 1995-07-14 | 324 | 324 | 312 | 315 | 117,000 | 1,575 |
| 1995-07-13 | 320 | 324 | 318 | 321 | 68,000 | 1,605 |
| 1995-07-12 | 320 | 325 | 308 | 312 | 129,000 | 1,560 |
| 1995-07-11 | 318 | 318 | 310 | 315 | 60,000 | 1,575 |
| 1995-07-10 | 325 | 325 | 320 | 320 | 204,000 | 1,600 |
| 1995-07-07 | 300 | 320 | 295 | 315 | 214,000 | 1,575 |
| 1995-07-06 | 283 | 287 | 283 | 287 | 95,000 | 1,435 |
| 1995-07-05 | 280 | 280 | 277 | 278 | 12,000 | 1,390 |
| 1995-07-04 | 275 | 279 | 275 | 276 | 23,000 | 1,380 |
| 1995-07-03 | 288 | 288 | 265 | 275 | 74,000 | 1,375 |
| 1995-06-30 | 287 | 288 | 285 | 288 | 272,000 | 1,440 |
| 1995-06-29 | 291 | 295 | 287 | 288 | 151,000 | 1,440 |
| 1995-06-28 | 281 | 288 | 281 | 288 | 204,000 | 1,440 |
| 1995-06-27 | 296 | 300 | 296 | 300 | 471,000 | 1,500 |
| 1995-06-26 | 289 | 299 | 289 | 294 | 251,000 | 1,470 |
| 1995-06-23 | 285 | 289 | 276 | 287 | 97,000 | 1,435 |
| 1995-06-22 | 274 | 275 | 270 | 271 | 138,000 | 1,355 |
| 1995-06-21 | 270 | 270 | 261 | 269 | 229,000 | 1,345 |
| 1995-06-20 | 280 | 280 | 269 | 270 | 239,000 | 1,350 |
| 1995-06-19 | 272 | 273 | 271 | 273 | 85,000 | 1,365 |
| 1995-06-16 | 281 | 282 | 267 | 269 | 240,000 | 1,345 |
| 1995-06-15 | 281 | 282 | 270 | 281 | 91,000 | 1,405 |
| 1995-06-14 | 280 | 286 | 275 | 276 | 178,000 | 1,380 |
| 1995-06-13 | 285 | 285 | 275 | 280 | 102,000 | 1,400 |
| 1995-06-12 | 290 | 290 | 280 | 285 | 89,000 | 1,425 |
| 1995-06-09 | 292 | 293 | 292 | 292 | 72,000 | 1,460 |
| 1995-06-08 | 301 | 305 | 290 | 305 | 107,000 | 1,525 |
| 1995-06-07 | 308 | 308 | 302 | 304 | 80,000 | 1,520 |
| 1995-06-06 | 325 | 326 | 313 | 313 | 141,000 | 1,565 |
| 1995-06-05 | 315 | 320 | 308 | 320 | 273,000 | 1,600 |
| 1995-06-02 | 314 | 315 | 314 | 315 | 217,000 | 1,575 |
| 1995-06-01 | 306 | 315 | 303 | 309 | 103,000 | 1,545 |
| 1995-05-31 | 310 | 315 | 300 | 306 | 217,000 | 1,530 |
| 1995-05-30 | 326 | 326 | 316 | 316 | 33,000 | 1,580 |
| 1995-05-29 | 316 | 326 | 316 | 326 | 21,000 | 1,630 |
| 1995-05-26 | 330 | 340 | 325 | 336 | 118,000 | 1,680 |
| 1995-05-25 | 326 | 327 | 315 | 315 | 316,000 | 1,575 |
| 1995-05-24 | 323 | 323 | 316 | 323 | 189,000 | 1,615 |
| 1995-05-23 | 332 | 332 | 324 | 324 | 380,000 | 1,620 |
| 1995-05-22 | 350 | 350 | 330 | 330 | 67,000 | 1,650 |
| 1995-05-19 | 355 | 359 | 350 | 350 | 101,000 | 1,750 |
| 1995-05-18 | 362 | 362 | 355 | 355 | 47,000 | 1,775 |
| 1995-05-17 | 360 | 367 | 355 | 361 | 22,000 | 1,805 |
| 1995-05-16 | 361 | 361 | 356 | 360 | 62,000 | 1,800 |
| 1995-05-15 | 361 | 362 | 355 | 360 | 100,000 | 1,800 |
| 1995-05-12 | 361 | 366 | 361 | 361 | 142,000 | 1,805 |
| 1995-05-11 | 370 | 370 | 360 | 366 | 243,000 | 1,830 |
| 1995-05-10 | 375 | 375 | 366 | 370 | 37,000 | 1,850 |
| 1995-05-09 | 380 | 380 | 370 | 375 | 106,000 | 1,875 |
| 1995-05-08 | 376 | 380 | 370 | 375 | 203,000 | 1,875 |
| 1995-05-02 | 367 | 373 | 367 | 368 | 114,000 | 1,840 |
| 1995-05-01 | 375 | 375 | 367 | 367 | 187,000 | 1,835 |
| 1995-04-28 | 369 | 369 | 366 | 366 | 153,000 | 1,830 |
| 1995-04-27 | 371 | 372 | 367 | 367 | 111,000 | 1,835 |
| 1995-04-26 | 365 | 374 | 365 | 371 | 160,000 | 1,855 |
| 1995-04-25 | 375 | 380 | 365 | 365 | 171,000 | 1,825 |
| 1995-04-24 | 370 | 380 | 365 | 375 | 159,000 | 1,875 |
| 1995-04-21 | 365 | 370 | 362 | 365 | 162,000 | 1,825 |
| 1995-04-20 | 365 | 370 | 360 | 365 | 150,000 | 1,825 |
| 1995-04-19 | 359 | 359 | 354 | 355 | 20,000 | 1,775 |
| 1995-04-18 | 364 | 365 | 361 | 361 | 12,000 | 1,805 |
| 1995-04-17 | 364 | 364 | 352 | 360 | 206,000 | 1,800 |
| 1995-04-14 | 365 | 367 | 359 | 359 | 81,000 | 1,795 |
| 1995-04-13 | 372 | 372 | 364 | 369 | 83,000 | 1,845 |
| 1995-04-12 | 358 | 363 | 355 | 362 | 197,000 | 1,810 |
| 1995-04-11 | 347 | 359 | 347 | 359 | 96,000 | 1,795 |
| 1995-04-10 | 340 | 345 | 335 | 342 | 42,000 | 1,710 |
| 1995-04-07 | 345 | 345 | 335 | 335 | 134,000 | 1,675 |
| 1995-04-06 | 357 | 360 | 345 | 345 | 111,000 | 1,725 |
| 1995-04-05 | 349 | 349 | 342 | 342 | 68,000 | 1,710 |
| 1995-04-04 | 356 | 356 | 342 | 344 | 215,000 | 1,720 |
| 1995-04-03 | 364 | 364 | 343 | 354 | 310,000 | 1,770 |
| 1995-03-31 | 370 | 370 | 360 | 360 | 122,000 | 1,800 |
| 1995-03-30 | 354 | 361 | 350 | 360 | 162,000 | 1,800 |
| 1995-03-29 | 348 | 352 | 346 | 349 | 178,000 | 1,745 |
| 1995-03-28 | 340 | 354 | 340 | 345 | 327,000 | 1,725 |
| 1995-03-27 | 352 | 355 | 341 | 341 | 104,000 | 1,705 |
| 1995-03-24 | 355 | 355 | 351 | 352 | 144,000 | 1,760 |
| 1995-03-23 | 357 | 359 | 351 | 359 | 260,000 | 1,795 |
| 1995-03-22 | 367 | 367 | 360 | 363 | 193,000 | 1,815 |
| 1995-03-20 | 367 | 368 | 367 | 367 | 125,000 | 1,835 |
| 1995-03-17 | 367 | 370 | 367 | 368 | 76,000 | 1,840 |
| 1995-03-16 | 370 | 370 | 367 | 367 | 45,000 | 1,835 |
| 1995-03-15 | 367 | 370 | 367 | 370 | 113,000 | 1,850 |
| 1995-03-14 | 367 | 368 | 367 | 367 | 47,000 | 1,835 |
| 1995-03-13 | 367 | 370 | 363 | 367 | 120,000 | 1,835 |
| 1995-03-10 | 367 | 370 | 367 | 367 | 248,000 | 1,835 |
| 1995-03-09 | 370 | 370 | 360 | 366 | 61,000 | 1,830 |
| 1995-03-08 | 356 | 363 | 356 | 363 | 99,000 | 1,815 |
| 1995-03-07 | 374 | 374 | 360 | 360 | 82,000 | 1,800 |
| 1995-03-06 | 369 | 380 | 369 | 379 | 69,000 | 1,895 |
| 1995-03-03 | 370 | 370 | 367 | 369 | 58,000 | 1,845 |
| 1995-03-02 | 360 | 374 | 360 | 374 | 221,000 | 1,870 |
| 1995-03-01 | 351 | 355 | 341 | 345 | 65,000 | 1,725 |
| 1995-02-28 | 369 | 374 | 365 | 370 | 80,000 | 1,850 |
| 1995-02-27 | 365 | 370 | 359 | 365 | 53,000 | 1,825 |
| 1995-02-24 | 390 | 392 | 385 | 385 | 120,000 | 1,925 |
| 1995-02-23 | 392 | 393 | 385 | 385 | 4,162,000 | 1,925 |
| 1995-02-22 | 392 | 392 | 391 | 392 | 4,116,000 | 1,960 |
| 1995-02-21 | 391 | 393 | 391 | 392 | 57,000 | 1,960 |
| 1995-02-20 | 395 | 395 | 391 | 391 | 43,000 | 1,955 |
| 1995-02-17 | 391 | 410 | 391 | 395 | 101,000 | 1,975 |
| 1995-02-16 | 396 | 399 | 396 | 396 | 74,000 | 1,980 |
| 1995-02-15 | 399 | 399 | 396 | 399 | 275,000 | 1,995 |
| 1995-02-14 | 400 | 405 | 400 | 400 | 111,000 | 2,000 |
| 1995-02-13 | 406 | 406 | 400 | 400 | 57,000 | 2,000 |
| 1995-02-10 | 402 | 407 | 400 | 407 | 87,000 | 2,035 |
| 1995-02-09 | 409 | 412 | 405 | 412 | 145,000 | 2,060 |
| 1995-02-08 | 413 | 414 | 408 | 409 | 316,000 | 2,045 |
| 1995-02-07 | 420 | 420 | 412 | 412 | 137,000 | 2,060 |
| 1995-02-06 | 415 | 421 | 415 | 417 | 219,000 | 2,085 |
| 1995-02-03 | 420 | 420 | 408 | 410 | 300,000 | 2,050 |
| 1995-02-02 | 425 | 427 | 420 | 425 | 447,000 | 2,125 |
| 1995-02-01 | 437 | 440 | 425 | 425 | 640,000 | 2,125 |
| 1995-01-31 | 425 | 440 | 425 | 437 | 424,000 | 2,185 |
| 1995-01-30 | 422 | 430 | 421 | 425 | 570,000 | 2,125 |
| 1995-01-27 | 428 | 430 | 422 | 425 | 659,000 | 2,125 |
| 1995-01-26 | 425 | 437 | 420 | 428 | 929,000 | 2,140 |
| 1995-01-25 | 455 | 458 | 430 | 430 | 678,000 | 2,150 |
| 1995-01-24 | 403 | 407 | 400 | 400 | 195,000 | 2,000 |
| 1995-01-23 | 418 | 420 | 407 | 407 | 458,000 | 2,035 |
| 1995-01-20 | 424 | 424 | 418 | 421 | 215,000 | 2,105 |
| 1995-01-19 | 422 | 425 | 421 | 422 | 265,000 | 2,110 |
| 1995-01-18 | 422 | 435 | 422 | 423 | 421,000 | 2,115 |
| 1995-01-17 | 420 | 422 | 417 | 419 | 231,000 | 2,095 |
| 1995-01-13 | 421 | 422 | 418 | 420 | 226,000 | 2,100 |
| 1995-01-12 | 421 | 423 | 421 | 421 | 384,000 | 2,105 |
| 1995-01-11 | 420 | 422 | 420 | 422 | 162,000 | 2,110 |
| 1995-01-10 | 420 | 420 | 417 | 417 | 93,000 | 2,085 |
| 1995-01-09 | 421 | 421 | 416 | 417 | 50,000 | 2,085 |
| 1995-01-06 | 422 | 422 | 416 | 416 | 219,000 | 2,080 |
| 1995-01-05 | 424 | 424 | 418 | 422 | 114,000 | 2,110 |
| 1995-01-04 | 417 | 422 | 417 | 422 | 41,000 | 2,110 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
