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
1995-12-2935135434934997,0001,745
1995-12-28358358350354242,0001,770
1995-12-27350360350358553,0001,790
1995-12-26349350343348244,0001,740
1995-12-25348349345349495,0001,745
1995-12-223453523443481,092,0001,740
1995-12-21341343337343136,0001,715
1995-12-20343343332332581,0001,660
1995-12-19343343328333225,0001,665
1995-12-18346347344345583,0001,725
1995-12-15344345339341177,0001,705
1995-12-14334344334340482,0001,700
1995-12-13335340334334137,0001,670
1995-12-12341342330331115,0001,655
1995-12-11345345339340184,0001,700
1995-12-08340340336338287,0001,690
1995-12-07330338327335347,0001,675
1995-12-06328332327332297,0001,660
1995-12-0533633632632859,0001,640
1995-12-04339343336336138,0001,680
1995-12-01325348320344774,0001,720
1995-11-30323327323325111,0001,625
1995-11-29325329323323143,0001,615
1995-11-28323326320323263,0001,615
1995-11-27323326318325300,0001,625
1995-11-2432732732232245,0001,610
1995-11-22327327321327128,0001,635
1995-11-2131732431732258,0001,610
1995-11-20327327315317130,0001,585
1995-11-17316322311317158,0001,585
1995-11-1631632131132153,0001,605
1995-11-15312313311311306,0001,555
1995-11-1431831831031243,0001,560
1995-11-13311324311318104,0001,590
1995-11-10326326309310304,0001,550
1995-11-0933033032132571,0001,625
1995-11-08319331316330250,0001,650
1995-11-07321323319320127,0001,600
1995-11-06320325317319510,0001,595
1995-11-02323327316321342,0001,605
1995-11-01325325319323115,0001,615
1995-10-31315325314325124,0001,625
1995-10-3032132131231369,0001,565
1995-10-27332332317321252,0001,605
1995-10-26336336331332145,0001,660
1995-10-25331332330331299,0001,655
1995-10-24325329319329118,0001,645
1995-10-23330330320325137,0001,625
1995-10-2032632932532798,0001,635
1995-10-1932532632532561,0001,625
1995-10-18328328324325107,0001,625
1995-10-17329329318328142,0001,640
1995-10-16320330318324597,0001,620
1995-10-1332132331731881,0001,590
1995-10-1232533032532562,0001,625
1995-10-1133133532533594,0001,675
1995-10-09338338326331175,0001,655
1995-10-06331334328334140,0001,670
1995-10-05328337328328281,0001,640
1995-10-04324329319325101,0001,625
1995-10-0331932931932954,0001,645
1995-10-0232832831732079,0001,600
1995-09-29316319316316176,0001,580
1995-09-2831431931431494,0001,570
1995-09-27315315312314136,0001,570
1995-09-2631531530931270,0001,560
1995-09-25325325308310102,0001,550
1995-09-22308314308308103,0001,540
1995-09-2132032531631892,0001,590
1995-09-2034334333033089,0001,650
1995-09-1933734033233847,0001,690
1995-09-18345348335342114,0001,710
1995-09-14338345337345108,0001,725
1995-09-1333033833033663,0001,680
1995-09-12332337331334150,0001,670
1995-09-11330335326331294,0001,655
1995-09-08325333325330263,0001,650
1995-09-0732533032533038,0001,650
1995-09-06330333325326103,0001,630
1995-09-05334337330330196,0001,650
1995-09-0433134133133875,0001,690
1995-09-01330340330331115,0001,655
1995-08-3133234433233599,0001,675
1995-08-3035535533633694,0001,680
1995-08-29344350338350142,0001,750
1995-08-2832634532634568,0001,725
1995-08-25335335328332129,0001,660
1995-08-2433934033033097,0001,650
1995-08-23331333330332132,0001,660
1995-08-22326345326332136,0001,660
1995-08-21340344326328101,0001,640
1995-08-1833033533033046,0001,650
1995-08-17335335330335134,0001,675
1995-08-16344346330339282,0001,695
1995-08-15317328316326150,0001,630
1995-08-14314321311320136,0001,600
1995-08-11313315304314184,0001,570
1995-08-10309313303303130,0001,515
1995-08-09306314305309259,0001,545
1995-08-08310310304306214,0001,530
1995-08-07316317301305468,0001,525
1995-08-04315316310311162,0001,555
1995-08-03307315305305279,0001,525
1995-08-02305313295302339,0001,510
1995-08-0131231230230540,0001,525
1995-07-3130431430431475,0001,570
1995-07-28317325315324101,0001,620
1995-07-27313315309315116,0001,575
1995-07-2631131730230397,0001,515
1995-07-25317317300301143,0001,505
1995-07-24312312305312256,0001,560
1995-07-21315318301302568,0001,510
1995-07-20325325316318361,0001,590
1995-07-19322322318320404,0001,600
1995-07-18330330322322163,0001,610
1995-07-1732532932032880,0001,640
1995-07-14324324312315117,0001,575
1995-07-1332032431832168,0001,605
1995-07-12320325308312129,0001,560
1995-07-1131831831031560,0001,575
1995-07-10325325320320204,0001,600
1995-07-07300320295315214,0001,575
1995-07-0628328728328795,0001,435
1995-07-0528028027727812,0001,390
1995-07-0427527927527623,0001,380
1995-07-0328828826527574,0001,375
1995-06-30287288285288272,0001,440
1995-06-29291295287288151,0001,440
1995-06-28281288281288204,0001,440
1995-06-27296300296300471,0001,500
1995-06-26289299289294251,0001,470
1995-06-2328528927628797,0001,435
1995-06-22274275270271138,0001,355
1995-06-21270270261269229,0001,345
1995-06-20280280269270239,0001,350
1995-06-1927227327127385,0001,365
1995-06-16281282267269240,0001,345
1995-06-1528128227028191,0001,405
1995-06-14280286275276178,0001,380
1995-06-13285285275280102,0001,400
1995-06-1229029028028589,0001,425
1995-06-0929229329229272,0001,460
1995-06-08301305290305107,0001,525
1995-06-0730830830230480,0001,520
1995-06-06325326313313141,0001,565
1995-06-05315320308320273,0001,600
1995-06-02314315314315217,0001,575
1995-06-01306315303309103,0001,545
1995-05-31310315300306217,0001,530
1995-05-3032632631631633,0001,580
1995-05-2931632631632621,0001,630
1995-05-26330340325336118,0001,680
1995-05-25326327315315316,0001,575
1995-05-24323323316323189,0001,615
1995-05-23332332324324380,0001,620
1995-05-2235035033033067,0001,650
1995-05-19355359350350101,0001,750
1995-05-1836236235535547,0001,775
1995-05-1736036735536122,0001,805
1995-05-1636136135636062,0001,800
1995-05-15361362355360100,0001,800
1995-05-12361366361361142,0001,805
1995-05-11370370360366243,0001,830
1995-05-1037537536637037,0001,850
1995-05-09380380370375106,0001,875
1995-05-08376380370375203,0001,875
1995-05-02367373367368114,0001,840
1995-05-01375375367367187,0001,835
1995-04-28369369366366153,0001,830
1995-04-27371372367367111,0001,835
1995-04-26365374365371160,0001,855
1995-04-25375380365365171,0001,825
1995-04-24370380365375159,0001,875
1995-04-21365370362365162,0001,825
1995-04-20365370360365150,0001,825
1995-04-1935935935435520,0001,775
1995-04-1836436536136112,0001,805
1995-04-17364364352360206,0001,800
1995-04-1436536735935981,0001,795
1995-04-1337237236436983,0001,845
1995-04-12358363355362197,0001,810
1995-04-1134735934735996,0001,795
1995-04-1034034533534242,0001,710
1995-04-07345345335335134,0001,675
1995-04-06357360345345111,0001,725
1995-04-0534934934234268,0001,710
1995-04-04356356342344215,0001,720
1995-04-03364364343354310,0001,770
1995-03-31370370360360122,0001,800
1995-03-30354361350360162,0001,800
1995-03-29348352346349178,0001,745
1995-03-28340354340345327,0001,725
1995-03-27352355341341104,0001,705
1995-03-24355355351352144,0001,760
1995-03-23357359351359260,0001,795
1995-03-22367367360363193,0001,815
1995-03-20367368367367125,0001,835
1995-03-1736737036736876,0001,840
1995-03-1637037036736745,0001,835
1995-03-15367370367370113,0001,850
1995-03-1436736836736747,0001,835
1995-03-13367370363367120,0001,835
1995-03-10367370367367248,0001,835
1995-03-0937037036036661,0001,830
1995-03-0835636335636399,0001,815
1995-03-0737437436036082,0001,800
1995-03-0636938036937969,0001,895
1995-03-0337037036736958,0001,845
1995-03-02360374360374221,0001,870
1995-03-0135135534134565,0001,725
1995-02-2836937436537080,0001,850
1995-02-2736537035936553,0001,825
1995-02-24390392385385120,0001,925
1995-02-233923933853854,162,0001,925
1995-02-223923923913924,116,0001,960
1995-02-2139139339139257,0001,960
1995-02-2039539539139143,0001,955
1995-02-17391410391395101,0001,975
1995-02-1639639939639674,0001,980
1995-02-15399399396399275,0001,995
1995-02-14400405400400111,0002,000
1995-02-1340640640040057,0002,000
1995-02-1040240740040787,0002,035
1995-02-09409412405412145,0002,060
1995-02-08413414408409316,0002,045
1995-02-07420420412412137,0002,060
1995-02-06415421415417219,0002,085
1995-02-03420420408410300,0002,050
1995-02-02425427420425447,0002,125
1995-02-01437440425425640,0002,125
1995-01-31425440425437424,0002,185
1995-01-30422430421425570,0002,125
1995-01-27428430422425659,0002,125
1995-01-26425437420428929,0002,140
1995-01-25455458430430678,0002,150
1995-01-24403407400400195,0002,000
1995-01-23418420407407458,0002,035
1995-01-20424424418421215,0002,105
1995-01-19422425421422265,0002,110
1995-01-18422435422423421,0002,115
1995-01-17420422417419231,0002,095
1995-01-13421422418420226,0002,100
1995-01-12421423421421384,0002,105
1995-01-11420422420422162,0002,110
1995-01-1042042041741793,0002,085
1995-01-0942142141641750,0002,085
1995-01-06422422416416219,0002,080
1995-01-05424424418422114,0002,110
1995-01-0441742241742241,0002,110

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