4044 セントラル硝子(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 335 | 336 | 328 | 328 | 88,000 | 1,640 |
| 1996-12-27 | 316 | 320 | 310 | 320 | 132,000 | 1,600 |
| 1996-12-26 | 320 | 320 | 315 | 320 | 99,000 | 1,600 |
| 1996-12-25 | 320 | 322 | 311 | 322 | 233,000 | 1,610 |
| 1996-12-24 | 325 | 325 | 311 | 315 | 248,000 | 1,575 |
| 1996-12-20 | 340 | 340 | 327 | 331 | 342,000 | 1,655 |
| 1996-12-19 | 348 | 349 | 340 | 340 | 407,000 | 1,700 |
| 1996-12-18 | 349 | 350 | 349 | 350 | 191,000 | 1,750 |
| 1996-12-17 | 355 | 355 | 351 | 351 | 220,000 | 1,755 |
| 1996-12-16 | 355 | 356 | 351 | 355 | 214,000 | 1,775 |
| 1996-12-13 | 348 | 352 | 348 | 350 | 310,000 | 1,750 |
| 1996-12-12 | 357 | 358 | 349 | 349 | 283,000 | 1,745 |
| 1996-12-11 | 367 | 367 | 360 | 362 | 275,000 | 1,810 |
| 1996-12-10 | 362 | 370 | 360 | 363 | 257,000 | 1,815 |
| 1996-12-09 | 358 | 359 | 350 | 352 | 198,000 | 1,760 |
| 1996-12-06 | 348 | 351 | 346 | 348 | 252,000 | 1,740 |
| 1996-12-05 | 346 | 348 | 345 | 345 | 302,000 | 1,725 |
| 1996-12-04 | 346 | 347 | 345 | 347 | 283,000 | 1,735 |
| 1996-12-03 | 347 | 348 | 345 | 346 | 143,000 | 1,730 |
| 1996-12-02 | 347 | 350 | 346 | 347 | 193,000 | 1,735 |
| 1996-11-29 | 355 | 356 | 351 | 352 | 240,000 | 1,760 |
| 1996-11-28 | 355 | 359 | 352 | 355 | 239,000 | 1,775 |
| 1996-11-27 | 354 | 363 | 350 | 355 | 376,000 | 1,775 |
| 1996-11-26 | 352 | 354 | 345 | 347 | 138,000 | 1,735 |
| 1996-11-25 | 369 | 369 | 354 | 354 | 441,000 | 1,770 |
| 1996-11-22 | 360 | 362 | 357 | 362 | 158,000 | 1,810 |
| 1996-11-21 | 366 | 366 | 360 | 360 | 176,000 | 1,800 |
| 1996-11-20 | 365 | 365 | 361 | 361 | 142,000 | 1,805 |
| 1996-11-19 | 360 | 362 | 360 | 362 | 134,000 | 1,810 |
| 1996-11-18 | 361 | 364 | 360 | 360 | 24,000 | 1,800 |
| 1996-11-15 | 362 | 367 | 360 | 360 | 207,000 | 1,800 |
| 1996-11-14 | 364 | 364 | 362 | 362 | 62,000 | 1,810 |
| 1996-11-13 | 366 | 370 | 364 | 364 | 124,000 | 1,820 |
| 1996-11-12 | 367 | 370 | 363 | 369 | 57,000 | 1,845 |
| 1996-11-11 | 364 | 370 | 363 | 370 | 55,000 | 1,850 |
| 1996-11-08 | 360 | 370 | 360 | 363 | 266,000 | 1,815 |
| 1996-11-07 | 375 | 375 | 362 | 362 | 212,000 | 1,810 |
| 1996-11-06 | 368 | 380 | 361 | 378 | 725,000 | 1,890 |
| 1996-11-05 | 368 | 368 | 362 | 363 | 102,000 | 1,815 |
| 1996-11-01 | 366 | 370 | 357 | 370 | 177,000 | 1,850 |
| 1996-10-31 | 361 | 365 | 360 | 361 | 111,000 | 1,805 |
| 1996-10-30 | 367 | 368 | 359 | 364 | 160,000 | 1,820 |
| 1996-10-29 | 370 | 373 | 368 | 369 | 77,000 | 1,845 |
| 1996-10-28 | 370 | 375 | 367 | 375 | 51,000 | 1,875 |
| 1996-10-25 | 370 | 374 | 370 | 370 | 143,000 | 1,850 |
| 1996-10-24 | 370 | 375 | 370 | 370 | 91,000 | 1,850 |
| 1996-10-23 | 377 | 379 | 370 | 375 | 160,000 | 1,875 |
| 1996-10-22 | 381 | 385 | 377 | 377 | 137,000 | 1,885 |
| 1996-10-21 | 388 | 392 | 380 | 381 | 148,000 | 1,905 |
| 1996-10-18 | 380 | 400 | 380 | 393 | 389,000 | 1,965 |
| 1996-10-17 | 376 | 386 | 372 | 385 | 231,000 | 1,925 |
| 1996-10-16 | 375 | 379 | 369 | 369 | 157,000 | 1,845 |
| 1996-10-15 | 359 | 375 | 357 | 373 | 334,000 | 1,865 |
| 1996-10-14 | 358 | 358 | 355 | 355 | 189,000 | 1,775 |
| 1996-10-11 | 362 | 362 | 359 | 359 | 230,000 | 1,795 |
| 1996-10-09 | 369 | 369 | 361 | 366 | 270,000 | 1,830 |
| 1996-10-08 | 370 | 370 | 366 | 368 | 338,000 | 1,840 |
| 1996-10-07 | 377 | 377 | 365 | 366 | 279,000 | 1,830 |
| 1996-10-04 | 366 | 372 | 366 | 372 | 300,000 | 1,860 |
| 1996-10-03 | 380 | 381 | 373 | 376 | 220,000 | 1,880 |
| 1996-10-02 | 381 | 382 | 376 | 382 | 251,000 | 1,910 |
| 1996-10-01 | 381 | 381 | 377 | 377 | 169,000 | 1,885 |
| 1996-09-30 | 386 | 386 | 380 | 380 | 197,000 | 1,900 |
| 1996-09-27 | 385 | 386 | 375 | 376 | 223,000 | 1,880 |
| 1996-09-26 | 387 | 389 | 381 | 385 | 176,000 | 1,925 |
| 1996-09-25 | 385 | 385 | 378 | 382 | 130,000 | 1,910 |
| 1996-09-24 | 382 | 386 | 376 | 380 | 125,000 | 1,900 |
| 1996-09-20 | 399 | 399 | 385 | 391 | 141,000 | 1,955 |
| 1996-09-19 | 391 | 397 | 388 | 397 | 200,000 | 1,985 |
| 1996-09-18 | 393 | 393 | 389 | 390 | 116,000 | 1,950 |
| 1996-09-17 | 391 | 395 | 386 | 393 | 122,000 | 1,965 |
| 1996-09-13 | 381 | 391 | 381 | 390 | 288,000 | 1,950 |
| 1996-09-12 | 395 | 395 | 385 | 385 | 120,000 | 1,925 |
| 1996-09-11 | 392 | 392 | 385 | 388 | 114,000 | 1,940 |
| 1996-09-10 | 397 | 400 | 392 | 400 | 146,000 | 2,000 |
| 1996-09-09 | 400 | 405 | 396 | 396 | 133,000 | 1,980 |
| 1996-09-06 | 403 | 403 | 398 | 400 | 289,000 | 2,000 |
| 1996-09-05 | 391 | 401 | 391 | 399 | 333,000 | 1,995 |
| 1996-09-04 | 389 | 401 | 388 | 390 | 290,000 | 1,950 |
| 1996-09-03 | 378 | 390 | 376 | 388 | 193,000 | 1,940 |
| 1996-09-02 | 378 | 380 | 376 | 376 | 86,000 | 1,880 |
| 1996-08-30 | 380 | 383 | 375 | 382 | 159,000 | 1,910 |
| 1996-08-29 | 388 | 395 | 380 | 395 | 146,000 | 1,975 |
| 1996-08-28 | 387 | 390 | 383 | 383 | 230,000 | 1,915 |
| 1996-08-27 | 386 | 394 | 386 | 392 | 156,000 | 1,960 |
| 1996-08-26 | 396 | 402 | 390 | 390 | 499,000 | 1,950 |
| 1996-08-23 | 402 | 402 | 396 | 401 | 374,000 | 2,005 |
| 1996-08-22 | 394 | 404 | 394 | 402 | 760,000 | 2,010 |
| 1996-08-21 | 390 | 404 | 387 | 404 | 519,000 | 2,020 |
| 1996-08-20 | 387 | 387 | 382 | 387 | 249,000 | 1,935 |
| 1996-08-19 | 385 | 387 | 382 | 387 | 302,000 | 1,935 |
| 1996-08-16 | 383 | 390 | 380 | 390 | 337,000 | 1,950 |
| 1996-08-15 | 371 | 385 | 371 | 378 | 315,000 | 1,890 |
| 1996-08-14 | 371 | 372 | 366 | 372 | 279,000 | 1,860 |
| 1996-08-13 | 363 | 378 | 363 | 375 | 253,000 | 1,875 |
| 1996-08-12 | 363 | 369 | 363 | 367 | 266,000 | 1,835 |
| 1996-08-09 | 366 | 374 | 362 | 373 | 604,000 | 1,865 |
| 1996-08-08 | 362 | 367 | 361 | 363 | 355,000 | 1,815 |
| 1996-08-07 | 362 | 365 | 360 | 362 | 1,038,000 | 1,810 |
| 1996-08-06 | 373 | 373 | 361 | 361 | 383,000 | 1,805 |
| 1996-08-05 | 379 | 380 | 369 | 369 | 624,000 | 1,845 |
| 1996-08-02 | 367 | 375 | 365 | 374 | 987,000 | 1,870 |
| 1996-08-01 | 362 | 367 | 360 | 362 | 949,000 | 1,810 |
| 1996-07-31 | 370 | 370 | 360 | 360 | 870,000 | 1,800 |
| 1996-07-30 | 385 | 385 | 361 | 361 | 570,000 | 1,805 |
| 1996-07-29 | 394 | 394 | 382 | 383 | 436,000 | 1,915 |
| 1996-07-26 | 387 | 389 | 384 | 389 | 318,000 | 1,945 |
| 1996-07-25 | 396 | 396 | 385 | 386 | 422,000 | 1,930 |
| 1996-07-24 | 396 | 397 | 385 | 387 | 291,000 | 1,935 |
| 1996-07-23 | 400 | 403 | 395 | 400 | 148,000 | 2,000 |
| 1996-07-22 | 415 | 415 | 405 | 405 | 104,000 | 2,025 |
| 1996-07-19 | 417 | 417 | 408 | 416 | 112,000 | 2,080 |
| 1996-07-18 | 411 | 411 | 407 | 407 | 73,000 | 2,035 |
| 1996-07-17 | 410 | 414 | 405 | 406 | 98,000 | 2,030 |
| 1996-07-16 | 410 | 415 | 405 | 415 | 337,000 | 2,075 |
| 1996-07-15 | 413 | 421 | 410 | 416 | 153,000 | 2,080 |
| 1996-07-12 | 419 | 419 | 414 | 418 | 89,000 | 2,090 |
| 1996-07-11 | 421 | 425 | 417 | 418 | 138,000 | 2,090 |
| 1996-07-10 | 430 | 430 | 426 | 426 | 102,000 | 2,130 |
| 1996-07-09 | 425 | 430 | 421 | 421 | 136,000 | 2,105 |
| 1996-07-08 | 434 | 434 | 421 | 425 | 104,000 | 2,125 |
| 1996-07-05 | 432 | 434 | 430 | 430 | 92,000 | 2,150 |
| 1996-07-04 | 427 | 435 | 427 | 430 | 116,000 | 2,150 |
| 1996-07-03 | 431 | 438 | 431 | 432 | 93,000 | 2,160 |
| 1996-07-02 | 430 | 439 | 430 | 436 | 211,000 | 2,180 |
| 1996-07-01 | 436 | 436 | 431 | 431 | 106,000 | 2,155 |
| 1996-06-28 | 427 | 430 | 426 | 426 | 101,000 | 2,130 |
| 1996-06-27 | 435 | 436 | 435 | 435 | 67,000 | 2,175 |
| 1996-06-26 | 432 | 433 | 425 | 430 | 152,000 | 2,150 |
| 1996-06-25 | 441 | 441 | 430 | 432 | 161,000 | 2,160 |
| 1996-06-24 | 440 | 444 | 435 | 436 | 134,000 | 2,180 |
| 1996-06-21 | 435 | 443 | 431 | 435 | 194,000 | 2,175 |
| 1996-06-20 | 435 | 435 | 425 | 430 | 168,000 | 2,150 |
| 1996-06-19 | 434 | 435 | 421 | 425 | 160,000 | 2,125 |
| 1996-06-18 | 439 | 441 | 431 | 434 | 231,000 | 2,170 |
| 1996-06-17 | 442 | 442 | 431 | 438 | 147,000 | 2,190 |
| 1996-06-14 | 439 | 448 | 435 | 442 | 293,000 | 2,210 |
| 1996-06-13 | 433 | 434 | 427 | 434 | 342,000 | 2,170 |
| 1996-06-12 | 419 | 419 | 413 | 413 | 125,000 | 2,065 |
| 1996-06-11 | 408 | 422 | 408 | 413 | 151,000 | 2,065 |
| 1996-06-10 | 408 | 413 | 405 | 410 | 159,000 | 2,050 |
| 1996-06-07 | 421 | 422 | 410 | 418 | 221,000 | 2,090 |
| 1996-06-06 | 430 | 430 | 421 | 426 | 150,000 | 2,130 |
| 1996-06-05 | 429 | 429 | 425 | 426 | 138,000 | 2,130 |
| 1996-06-04 | 430 | 430 | 423 | 425 | 277,000 | 2,125 |
| 1996-06-03 | 437 | 437 | 421 | 421 | 191,000 | 2,105 |
| 1996-05-31 | 439 | 440 | 432 | 440 | 134,000 | 2,200 |
| 1996-05-30 | 437 | 440 | 435 | 439 | 426,000 | 2,195 |
| 1996-05-29 | 443 | 445 | 437 | 442 | 143,000 | 2,210 |
| 1996-05-28 | 445 | 448 | 442 | 443 | 200,000 | 2,215 |
| 1996-05-27 | 446 | 450 | 440 | 450 | 241,000 | 2,250 |
| 1996-05-24 | 450 | 452 | 446 | 451 | 167,000 | 2,255 |
| 1996-05-23 | 451 | 465 | 450 | 456 | 228,000 | 2,280 |
| 1996-05-22 | 450 | 451 | 446 | 448 | 239,000 | 2,240 |
| 1996-05-21 | 450 | 456 | 450 | 450 | 137,000 | 2,250 |
| 1996-05-20 | 457 | 469 | 450 | 450 | 163,000 | 2,250 |
| 1996-05-17 | 455 | 459 | 452 | 452 | 229,000 | 2,260 |
| 1996-05-16 | 455 | 470 | 451 | 459 | 288,000 | 2,295 |
| 1996-05-15 | 434 | 450 | 431 | 440 | 176,000 | 2,200 |
| 1996-05-14 | 433 | 433 | 426 | 430 | 405,000 | 2,150 |
| 1996-05-13 | 444 | 444 | 432 | 432 | 120,000 | 2,160 |
| 1996-05-10 | 443 | 445 | 440 | 441 | 164,000 | 2,205 |
| 1996-05-09 | 452 | 453 | 442 | 445 | 218,000 | 2,225 |
| 1996-05-08 | 456 | 456 | 448 | 448 | 358,000 | 2,240 |
| 1996-05-07 | 453 | 455 | 451 | 453 | 225,000 | 2,265 |
| 1996-05-02 | 459 | 460 | 448 | 460 | 222,000 | 2,300 |
| 1996-05-01 | 451 | 455 | 448 | 455 | 185,000 | 2,275 |
| 1996-04-30 | 457 | 460 | 450 | 454 | 139,000 | 2,270 |
| 1996-04-26 | 455 | 457 | 447 | 452 | 415,000 | 2,260 |
| 1996-04-25 | 467 | 467 | 450 | 455 | 1,008,000 | 2,275 |
| 1996-04-24 | 451 | 459 | 450 | 457 | 282,000 | 2,285 |
| 1996-04-23 | 455 | 465 | 451 | 451 | 371,000 | 2,255 |
| 1996-04-22 | 471 | 471 | 458 | 458 | 117,000 | 2,290 |
| 1996-04-19 | 465 | 465 | 455 | 462 | 147,000 | 2,310 |
| 1996-04-18 | 461 | 465 | 451 | 460 | 291,000 | 2,300 |
| 1996-04-17 | 483 | 483 | 464 | 465 | 237,000 | 2,325 |
| 1996-04-16 | 486 | 490 | 480 | 483 | 672,000 | 2,415 |
| 1996-04-15 | 490 | 490 | 475 | 484 | 381,000 | 2,420 |
| 1996-04-12 | 475 | 484 | 468 | 484 | 645,000 | 2,420 |
| 1996-04-11 | 465 | 473 | 461 | 471 | 229,000 | 2,355 |
| 1996-04-10 | 466 | 467 | 461 | 465 | 321,000 | 2,325 |
| 1996-04-09 | 462 | 467 | 460 | 461 | 379,000 | 2,305 |
| 1996-04-08 | 477 | 477 | 460 | 467 | 280,000 | 2,335 |
| 1996-04-05 | 480 | 484 | 459 | 478 | 452,000 | 2,390 |
| 1996-04-04 | 495 | 498 | 477 | 480 | 1,601,000 | 2,400 |
| 1996-04-03 | 451 | 500 | 445 | 500 | 2,622,000 | 2,500 |
| 1996-04-02 | 448 | 449 | 432 | 438 | 328,000 | 2,190 |
| 1996-04-01 | 442 | 453 | 442 | 450 | 443,000 | 2,250 |
| 1996-03-29 | 431 | 440 | 431 | 432 | 429,000 | 2,160 |
| 1996-03-28 | 446 | 450 | 437 | 441 | 486,000 | 2,205 |
| 1996-03-27 | 435 | 460 | 431 | 446 | 683,000 | 2,230 |
| 1996-03-26 | 426 | 430 | 421 | 430 | 222,000 | 2,150 |
| 1996-03-25 | 425 | 425 | 420 | 421 | 144,000 | 2,105 |
| 1996-03-22 | 416 | 420 | 412 | 416 | 116,000 | 2,080 |
| 1996-03-21 | 414 | 417 | 409 | 417 | 336,000 | 2,085 |
| 1996-03-19 | 407 | 414 | 407 | 410 | 174,000 | 2,050 |
| 1996-03-18 | 407 | 410 | 406 | 406 | 130,000 | 2,030 |
| 1996-03-15 | 400 | 415 | 400 | 410 | 200,000 | 2,050 |
| 1996-03-14 | 394 | 415 | 390 | 396 | 207,000 | 1,980 |
| 1996-03-13 | 409 | 409 | 396 | 397 | 319,000 | 1,985 |
| 1996-03-12 | 412 | 419 | 410 | 411 | 174,000 | 2,055 |
| 1996-03-11 | 413 | 414 | 407 | 414 | 338,000 | 2,070 |
| 1996-03-08 | 405 | 425 | 405 | 423 | 462,000 | 2,115 |
| 1996-03-07 | 411 | 417 | 410 | 410 | 261,000 | 2,050 |
| 1996-03-06 | 420 | 421 | 411 | 421 | 236,000 | 2,105 |
| 1996-03-05 | 422 | 424 | 417 | 419 | 179,000 | 2,095 |
| 1996-03-04 | 417 | 420 | 415 | 417 | 146,000 | 2,085 |
| 1996-03-01 | 421 | 428 | 410 | 413 | 467,000 | 2,065 |
| 1996-02-29 | 420 | 430 | 416 | 416 | 177,000 | 2,080 |
| 1996-02-28 | 421 | 433 | 410 | 410 | 318,000 | 2,050 |
| 1996-02-27 | 433 | 434 | 421 | 425 | 341,000 | 2,125 |
| 1996-02-26 | 429 | 438 | 429 | 433 | 190,000 | 2,165 |
| 1996-02-23 | 440 | 442 | 425 | 428 | 471,000 | 2,140 |
| 1996-02-22 | 445 | 450 | 436 | 436 | 670,000 | 2,180 |
| 1996-02-21 | 457 | 463 | 440 | 440 | 338,000 | 2,200 |
| 1996-02-20 | 442 | 455 | 437 | 455 | 394,000 | 2,275 |
| 1996-02-19 | 441 | 451 | 435 | 442 | 372,000 | 2,210 |
| 1996-02-16 | 442 | 450 | 422 | 445 | 1,392,000 | 2,225 |
| 1996-02-15 | 480 | 480 | 452 | 452 | 873,000 | 2,260 |
| 1996-02-14 | 460 | 490 | 456 | 484 | 1,562,000 | 2,420 |
| 1996-02-13 | 500 | 509 | 450 | 455 | 1,197,000 | 2,275 |
| 1996-02-09 | 509 | 517 | 501 | 510 | 1,814,000 | 2,550 |
| 1996-02-08 | 542 | 556 | 522 | 539 | 2,464,000 | 2,695 |
| 1996-02-07 | 590 | 601 | 555 | 562 | 12,428,000 | 2,810 |
| 1996-02-06 | 525 | 563 | 502 | 555 | 7,251,000 | 2,775 |
| 1996-02-05 | 534 | 545 | 513 | 520 | 3,689,000 | 2,600 |
| 1996-02-02 | 539 | 570 | 525 | 535 | 13,425,000 | 2,675 |
| 1996-02-01 | 453 | 513 | 453 | 513 | 11,843,000 | 2,565 |
| 1996-01-31 | 418 | 433 | 400 | 433 | 9,536,000 | 2,165 |
| 1996-01-30 | 399 | 430 | 399 | 409 | 4,185,000 | 2,045 |
| 1996-01-29 | 374 | 394 | 370 | 394 | 1,083,000 | 1,970 |
| 1996-01-26 | 352 | 377 | 351 | 377 | 379,000 | 1,885 |
| 1996-01-25 | 365 | 365 | 356 | 356 | 114,000 | 1,780 |
| 1996-01-24 | 360 | 364 | 352 | 360 | 90,000 | 1,800 |
| 1996-01-23 | 362 | 365 | 360 | 360 | 242,000 | 1,800 |
| 1996-01-22 | 364 | 364 | 360 | 361 | 80,000 | 1,805 |
| 1996-01-19 | 367 | 367 | 355 | 360 | 201,000 | 1,800 |
| 1996-01-18 | 374 | 374 | 365 | 367 | 298,000 | 1,835 |
| 1996-01-17 | 374 | 376 | 371 | 374 | 254,000 | 1,870 |
| 1996-01-16 | 374 | 374 | 368 | 370 | 196,000 | 1,850 |
| 1996-01-12 | 364 | 379 | 360 | 374 | 967,000 | 1,870 |
| 1996-01-11 | 365 | 365 | 358 | 360 | 201,000 | 1,800 |
| 1996-01-10 | 360 | 369 | 360 | 365 | 141,000 | 1,825 |
| 1996-01-09 | 361 | 363 | 356 | 363 | 228,000 | 1,815 |
| 1996-01-08 | 360 | 363 | 354 | 356 | 251,000 | 1,780 |
| 1996-01-05 | 358 | 358 | 353 | 356 | 201,000 | 1,780 |
| 1996-01-04 | 350 | 360 | 350 | 358 | 106,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
