4044 セントラル硝子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 159 | 151 | 154 | 139,000 | 770 |
| 1997-12-29 | 145 | 160 | 145 | 150 | 102,000 | 750 |
| 1997-12-26 | 159 | 160 | 148 | 148 | 87,000 | 740 |
| 1997-12-25 | 152 | 155 | 146 | 155 | 460,000 | 775 |
| 1997-12-24 | 141 | 155 | 140 | 150 | 266,000 | 750 |
| 1997-12-22 | 175 | 175 | 150 | 161 | 263,000 | 805 |
| 1997-12-19 | 166 | 175 | 165 | 170 | 277,000 | 850 |
| 1997-12-18 | 185 | 185 | 175 | 176 | 158,000 | 880 |
| 1997-12-17 | 180 | 187 | 179 | 183 | 505,000 | 915 |
| 1997-12-16 | 180 | 184 | 175 | 179 | 215,000 | 895 |
| 1997-12-15 | 172 | 175 | 166 | 175 | 240,000 | 875 |
| 1997-12-12 | 170 | 178 | 170 | 175 | 377,000 | 875 |
| 1997-12-11 | 195 | 195 | 180 | 180 | 361,000 | 900 |
| 1997-12-10 | 201 | 205 | 199 | 199 | 278,000 | 995 |
| 1997-12-09 | 198 | 201 | 197 | 200 | 261,000 | 1,000 |
| 1997-12-08 | 209 | 209 | 198 | 199 | 314,000 | 995 |
| 1997-12-05 | 214 | 217 | 201 | 204 | 485,000 | 1,020 |
| 1997-12-04 | 218 | 218 | 210 | 210 | 157,000 | 1,050 |
| 1997-12-03 | 221 | 221 | 216 | 216 | 41,000 | 1,080 |
| 1997-12-02 | 230 | 230 | 220 | 228 | 130,000 | 1,140 |
| 1997-12-01 | 218 | 227 | 217 | 227 | 260,000 | 1,135 |
| 1997-11-28 | 215 | 219 | 210 | 216 | 304,000 | 1,080 |
| 1997-11-27 | 220 | 224 | 210 | 220 | 262,000 | 1,100 |
| 1997-11-26 | 220 | 230 | 213 | 220 | 189,000 | 1,100 |
| 1997-11-25 | 215 | 221 | 210 | 216 | 376,000 | 1,080 |
| 1997-11-21 | 247 | 250 | 238 | 245 | 358,000 | 1,225 |
| 1997-11-20 | 242 | 250 | 237 | 246 | 935,000 | 1,230 |
| 1997-11-19 | 239 | 239 | 232 | 237 | 664,000 | 1,185 |
| 1997-11-18 | 231 | 247 | 225 | 247 | 899,000 | 1,235 |
| 1997-11-17 | 217 | 230 | 217 | 229 | 606,000 | 1,145 |
| 1997-11-14 | 214 | 220 | 211 | 215 | 467,000 | 1,075 |
| 1997-11-13 | 205 | 216 | 198 | 215 | 1,362,000 | 1,075 |
| 1997-11-12 | 212 | 213 | 207 | 210 | 928,000 | 1,050 |
| 1997-11-11 | 220 | 221 | 203 | 207 | 1,302,000 | 1,035 |
| 1997-11-10 | 228 | 228 | 215 | 220 | 452,000 | 1,100 |
| 1997-11-07 | 238 | 239 | 225 | 233 | 400,000 | 1,165 |
| 1997-11-06 | 240 | 242 | 238 | 239 | 792,000 | 1,195 |
| 1997-11-05 | 235 | 240 | 235 | 240 | 745,000 | 1,200 |
| 1997-11-04 | 246 | 249 | 240 | 244 | 1,261,000 | 1,220 |
| 1997-10-31 | 232 | 245 | 232 | 245 | 323,000 | 1,225 |
| 1997-10-30 | 248 | 248 | 235 | 237 | 436,000 | 1,185 |
| 1997-10-29 | 246 | 250 | 244 | 245 | 1,027,000 | 1,225 |
| 1997-10-28 | 237 | 241 | 236 | 241 | 29,000 | 1,205 |
| 1997-10-27 | 250 | 257 | 250 | 252 | 40,000 | 1,260 |
| 1997-10-24 | 252 | 259 | 247 | 259 | 123,000 | 1,295 |
| 1997-10-23 | 259 | 263 | 255 | 259 | 77,000 | 1,295 |
| 1997-10-22 | 246 | 257 | 246 | 257 | 66,000 | 1,285 |
| 1997-10-21 | 242 | 255 | 242 | 255 | 102,000 | 1,275 |
| 1997-10-20 | 243 | 245 | 241 | 245 | 97,000 | 1,225 |
| 1997-10-17 | 231 | 239 | 230 | 238 | 48,000 | 1,190 |
| 1997-10-16 | 227 | 230 | 226 | 229 | 90,000 | 1,145 |
| 1997-10-15 | 226 | 229 | 225 | 228 | 63,000 | 1,140 |
| 1997-10-14 | 224 | 224 | 215 | 224 | 182,000 | 1,120 |
| 1997-10-13 | 236 | 236 | 224 | 224 | 144,000 | 1,120 |
| 1997-10-09 | 235 | 238 | 235 | 238 | 90,000 | 1,190 |
| 1997-10-08 | 237 | 240 | 237 | 239 | 114,000 | 1,195 |
| 1997-10-07 | 250 | 250 | 236 | 236 | 104,000 | 1,180 |
| 1997-10-06 | 250 | 255 | 242 | 250 | 62,000 | 1,250 |
| 1997-10-03 | 256 | 256 | 241 | 241 | 113,000 | 1,205 |
| 1997-10-02 | 255 | 261 | 252 | 256 | 200,000 | 1,280 |
| 1997-10-01 | 253 | 260 | 250 | 255 | 246,000 | 1,275 |
| 1997-09-30 | 257 | 257 | 251 | 256 | 142,000 | 1,280 |
| 1997-09-29 | 267 | 267 | 251 | 257 | 195,000 | 1,285 |
| 1997-09-26 | 271 | 271 | 260 | 267 | 254,000 | 1,335 |
| 1997-09-25 | 295 | 295 | 271 | 276 | 400,000 | 1,380 |
| 1997-09-24 | 290 | 295 | 285 | 295 | 77,000 | 1,475 |
| 1997-09-22 | 289 | 297 | 280 | 295 | 129,000 | 1,475 |
| 1997-09-19 | 272 | 289 | 270 | 289 | 118,000 | 1,445 |
| 1997-09-18 | 261 | 273 | 261 | 270 | 146,000 | 1,350 |
| 1997-09-17 | 278 | 278 | 261 | 261 | 159,000 | 1,305 |
| 1997-09-16 | 291 | 291 | 278 | 278 | 24,000 | 1,390 |
| 1997-09-12 | 301 | 301 | 281 | 290 | 241,000 | 1,450 |
| 1997-09-11 | 299 | 301 | 296 | 296 | 172,000 | 1,480 |
| 1997-09-10 | 299 | 300 | 297 | 299 | 151,000 | 1,495 |
| 1997-09-09 | 295 | 299 | 293 | 299 | 133,000 | 1,495 |
| 1997-09-08 | 301 | 301 | 297 | 298 | 197,000 | 1,490 |
| 1997-09-05 | 301 | 301 | 297 | 300 | 112,000 | 1,500 |
| 1997-09-04 | 299 | 300 | 295 | 300 | 202,000 | 1,500 |
| 1997-09-03 | 294 | 297 | 290 | 295 | 153,000 | 1,475 |
| 1997-09-02 | 288 | 291 | 285 | 291 | 129,000 | 1,455 |
| 1997-09-01 | 289 | 292 | 286 | 291 | 121,000 | 1,455 |
| 1997-08-29 | 284 | 289 | 280 | 288 | 173,000 | 1,440 |
| 1997-08-28 | 285 | 287 | 285 | 287 | 129,000 | 1,435 |
| 1997-08-27 | 287 | 288 | 282 | 288 | 139,000 | 1,440 |
| 1997-08-26 | 289 | 289 | 285 | 289 | 141,000 | 1,445 |
| 1997-08-25 | 289 | 289 | 282 | 282 | 149,000 | 1,410 |
| 1997-08-22 | 288 | 289 | 286 | 288 | 109,000 | 1,440 |
| 1997-08-21 | 288 | 288 | 285 | 288 | 163,000 | 1,440 |
| 1997-08-20 | 289 | 289 | 286 | 288 | 204,000 | 1,440 |
| 1997-08-19 | 292 | 293 | 287 | 288 | 230,000 | 1,440 |
| 1997-08-18 | 294 | 294 | 287 | 288 | 198,000 | 1,440 |
| 1997-08-15 | 281 | 303 | 281 | 300 | 238,000 | 1,500 |
| 1997-08-14 | 270 | 283 | 270 | 282 | 113,000 | 1,410 |
| 1997-08-13 | 279 | 283 | 267 | 273 | 114,000 | 1,365 |
| 1997-08-12 | 271 | 285 | 262 | 282 | 148,000 | 1,410 |
| 1997-08-11 | 266 | 273 | 266 | 270 | 219,000 | 1,350 |
| 1997-08-08 | 270 | 271 | 260 | 271 | 294,000 | 1,355 |
| 1997-08-07 | 275 | 276 | 271 | 272 | 103,000 | 1,360 |
| 1997-08-06 | 284 | 285 | 280 | 282 | 127,000 | 1,410 |
| 1997-08-05 | 281 | 281 | 270 | 279 | 157,000 | 1,395 |
| 1997-08-04 | 284 | 287 | 282 | 282 | 110,000 | 1,410 |
| 1997-08-01 | 288 | 290 | 284 | 284 | 81,000 | 1,420 |
| 1997-07-31 | 285 | 289 | 285 | 289 | 92,000 | 1,445 |
| 1997-07-30 | 280 | 285 | 273 | 285 | 954,000 | 1,425 |
| 1997-07-29 | 293 | 300 | 293 | 297 | 91,000 | 1,485 |
| 1997-07-28 | 291 | 295 | 287 | 290 | 62,000 | 1,450 |
| 1997-07-25 | 294 | 296 | 286 | 286 | 136,000 | 1,430 |
| 1997-07-24 | 288 | 294 | 287 | 294 | 265,000 | 1,470 |
| 1997-07-23 | 294 | 294 | 288 | 288 | 683,000 | 1,440 |
| 1997-07-22 | 294 | 294 | 293 | 294 | 117,000 | 1,470 |
| 1997-07-18 | 283 | 295 | 283 | 293 | 198,000 | 1,465 |
| 1997-07-17 | 300 | 304 | 280 | 285 | 252,000 | 1,425 |
| 1997-07-16 | 305 | 309 | 302 | 302 | 127,000 | 1,510 |
| 1997-07-15 | 310 | 311 | 304 | 305 | 105,000 | 1,525 |
| 1997-07-14 | 311 | 315 | 310 | 315 | 41,000 | 1,575 |
| 1997-07-11 | 324 | 324 | 312 | 312 | 57,000 | 1,560 |
| 1997-07-10 | 310 | 323 | 310 | 321 | 561,000 | 1,605 |
| 1997-07-09 | 315 | 315 | 310 | 312 | 64,000 | 1,560 |
| 1997-07-08 | 317 | 317 | 311 | 311 | 46,000 | 1,555 |
| 1997-07-07 | 314 | 314 | 310 | 312 | 192,000 | 1,560 |
| 1997-07-04 | 316 | 316 | 313 | 313 | 60,000 | 1,565 |
| 1997-07-03 | 320 | 321 | 316 | 316 | 76,000 | 1,580 |
| 1997-07-02 | 321 | 324 | 318 | 318 | 97,000 | 1,590 |
| 1997-07-01 | 331 | 332 | 321 | 321 | 146,000 | 1,605 |
| 1997-06-30 | 324 | 336 | 323 | 334 | 245,000 | 1,670 |
| 1997-06-27 | 322 | 324 | 320 | 323 | 130,000 | 1,615 |
| 1997-06-26 | 324 | 327 | 317 | 317 | 123,000 | 1,585 |
| 1997-06-25 | 320 | 327 | 315 | 327 | 257,000 | 1,635 |
| 1997-06-24 | 318 | 325 | 315 | 325 | 165,000 | 1,625 |
| 1997-06-23 | 324 | 327 | 318 | 318 | 184,000 | 1,590 |
| 1997-06-20 | 322 | 327 | 317 | 327 | 178,000 | 1,635 |
| 1997-06-19 | 316 | 322 | 313 | 317 | 273,000 | 1,585 |
| 1997-06-18 | 322 | 322 | 312 | 316 | 92,000 | 1,580 |
| 1997-06-17 | 327 | 327 | 321 | 322 | 103,000 | 1,610 |
| 1997-06-16 | 331 | 331 | 327 | 327 | 108,000 | 1,635 |
| 1997-06-13 | 330 | 333 | 330 | 331 | 71,000 | 1,655 |
| 1997-06-12 | 334 | 339 | 334 | 334 | 45,000 | 1,670 |
| 1997-06-11 | 332 | 340 | 330 | 339 | 203,000 | 1,695 |
| 1997-06-10 | 331 | 334 | 329 | 332 | 113,000 | 1,660 |
| 1997-06-09 | 337 | 340 | 331 | 331 | 116,000 | 1,655 |
| 1997-06-06 | 330 | 340 | 329 | 340 | 192,000 | 1,700 |
| 1997-06-05 | 335 | 335 | 328 | 330 | 138,000 | 1,650 |
| 1997-06-04 | 338 | 339 | 334 | 335 | 178,000 | 1,675 |
| 1997-06-03 | 339 | 339 | 336 | 339 | 289,000 | 1,695 |
| 1997-06-02 | 339 | 341 | 335 | 340 | 111,000 | 1,700 |
| 1997-05-30 | 344 | 349 | 338 | 339 | 316,000 | 1,695 |
| 1997-05-29 | 350 | 358 | 343 | 343 | 332,000 | 1,715 |
| 1997-05-28 | 333 | 345 | 332 | 342 | 169,000 | 1,710 |
| 1997-05-27 | 336 | 338 | 332 | 332 | 126,000 | 1,660 |
| 1997-05-26 | 337 | 339 | 330 | 331 | 102,000 | 1,655 |
| 1997-05-23 | 347 | 347 | 338 | 340 | 145,000 | 1,700 |
| 1997-05-22 | 340 | 342 | 335 | 342 | 185,000 | 1,710 |
| 1997-05-21 | 344 | 346 | 342 | 344 | 112,000 | 1,720 |
| 1997-05-20 | 354 | 354 | 342 | 349 | 140,000 | 1,745 |
| 1997-05-19 | 345 | 354 | 344 | 351 | 217,000 | 1,755 |
| 1997-05-16 | 342 | 349 | 342 | 347 | 165,000 | 1,735 |
| 1997-05-15 | 347 | 347 | 343 | 345 | 121,000 | 1,725 |
| 1997-05-14 | 350 | 350 | 343 | 346 | 256,000 | 1,730 |
| 1997-05-13 | 355 | 357 | 345 | 345 | 305,000 | 1,725 |
| 1997-05-12 | 354 | 354 | 349 | 350 | 332,000 | 1,750 |
| 1997-05-09 | 354 | 357 | 349 | 349 | 331,000 | 1,745 |
| 1997-05-08 | 347 | 359 | 347 | 352 | 400,000 | 1,760 |
| 1997-05-07 | 346 | 356 | 346 | 349 | 407,000 | 1,745 |
| 1997-05-06 | 347 | 348 | 345 | 347 | 367,000 | 1,735 |
| 1997-05-02 | 345 | 346 | 337 | 342 | 736,000 | 1,710 |
| 1997-05-01 | 335 | 348 | 335 | 336 | 464,000 | 1,680 |
| 1997-04-30 | 332 | 336 | 330 | 330 | 138,000 | 1,650 |
| 1997-04-28 | 337 | 337 | 328 | 332 | 215,000 | 1,660 |
| 1997-04-25 | 328 | 342 | 326 | 337 | 547,000 | 1,685 |
| 1997-04-24 | 305 | 315 | 299 | 315 | 480,000 | 1,575 |
| 1997-04-23 | 320 | 320 | 295 | 300 | 516,000 | 1,500 |
| 1997-04-22 | 316 | 316 | 310 | 310 | 161,000 | 1,550 |
| 1997-04-21 | 320 | 320 | 305 | 305 | 98,000 | 1,525 |
| 1997-04-18 | 308 | 314 | 307 | 314 | 296,000 | 1,570 |
| 1997-04-17 | 289 | 306 | 289 | 306 | 192,000 | 1,530 |
| 1997-04-16 | 287 | 291 | 285 | 290 | 115,000 | 1,450 |
| 1997-04-15 | 292 | 294 | 286 | 291 | 83,000 | 1,455 |
| 1997-04-14 | 288 | 292 | 285 | 287 | 71,000 | 1,435 |
| 1997-04-11 | 281 | 295 | 281 | 293 | 191,000 | 1,465 |
| 1997-04-10 | 290 | 295 | 281 | 282 | 127,000 | 1,410 |
| 1997-04-09 | 295 | 295 | 281 | 290 | 118,000 | 1,450 |
| 1997-04-08 | 300 | 300 | 280 | 285 | 153,000 | 1,425 |
| 1997-04-07 | 320 | 320 | 296 | 300 | 181,000 | 1,500 |
| 1997-04-04 | 319 | 319 | 300 | 315 | 49,000 | 1,575 |
| 1997-04-03 | 322 | 323 | 319 | 319 | 77,000 | 1,595 |
| 1997-04-02 | 325 | 325 | 314 | 320 | 107,000 | 1,600 |
| 1997-04-01 | 318 | 320 | 314 | 320 | 91,000 | 1,600 |
| 1997-03-31 | 329 | 329 | 320 | 320 | 106,000 | 1,600 |
| 1997-03-28 | 327 | 330 | 325 | 329 | 127,000 | 1,645 |
| 1997-03-27 | 328 | 332 | 323 | 328 | 452,000 | 1,640 |
| 1997-03-26 | 323 | 329 | 321 | 323 | 86,000 | 1,615 |
| 1997-03-25 | 330 | 330 | 320 | 323 | 153,000 | 1,615 |
| 1997-03-24 | 324 | 328 | 324 | 325 | 158,000 | 1,625 |
| 1997-03-21 | 322 | 325 | 319 | 324 | 140,000 | 1,620 |
| 1997-03-19 | 320 | 323 | 319 | 319 | 222,000 | 1,595 |
| 1997-03-18 | 320 | 325 | 320 | 321 | 100,000 | 1,605 |
| 1997-03-17 | 321 | 326 | 320 | 320 | 119,000 | 1,600 |
| 1997-03-14 | 319 | 320 | 319 | 320 | 186,000 | 1,600 |
| 1997-03-13 | 319 | 320 | 316 | 319 | 87,000 | 1,595 |
| 1997-03-12 | 320 | 320 | 312 | 312 | 73,000 | 1,560 |
| 1997-03-11 | 330 | 333 | 325 | 325 | 113,000 | 1,625 |
| 1997-03-10 | 330 | 334 | 330 | 333 | 78,000 | 1,665 |
| 1997-03-07 | 330 | 335 | 327 | 334 | 58,000 | 1,670 |
| 1997-03-06 | 333 | 333 | 330 | 331 | 121,000 | 1,655 |
| 1997-03-05 | 340 | 340 | 333 | 333 | 84,000 | 1,665 |
| 1997-03-04 | 337 | 338 | 332 | 338 | 153,000 | 1,690 |
| 1997-03-03 | 338 | 348 | 335 | 335 | 298,000 | 1,675 |
| 1997-02-28 | 334 | 338 | 325 | 337 | 207,000 | 1,685 |
| 1997-02-27 | 330 | 330 | 324 | 325 | 145,000 | 1,625 |
| 1997-02-26 | 335 | 335 | 330 | 332 | 198,000 | 1,660 |
| 1997-02-25 | 335 | 336 | 332 | 335 | 132,000 | 1,675 |
| 1997-02-24 | 328 | 335 | 326 | 335 | 134,000 | 1,675 |
| 1997-02-21 | 330 | 334 | 326 | 329 | 249,000 | 1,645 |
| 1997-02-20 | 324 | 338 | 324 | 328 | 90,000 | 1,640 |
| 1997-02-19 | 316 | 321 | 316 | 318 | 108,000 | 1,590 |
| 1997-02-18 | 317 | 320 | 314 | 316 | 216,000 | 1,580 |
| 1997-02-17 | 311 | 316 | 310 | 316 | 131,000 | 1,580 |
| 1997-02-14 | 311 | 311 | 310 | 310 | 105,000 | 1,550 |
| 1997-02-13 | 315 | 321 | 311 | 311 | 249,000 | 1,555 |
| 1997-02-12 | 314 | 318 | 313 | 315 | 136,000 | 1,575 |
| 1997-02-10 | 309 | 320 | 308 | 314 | 90,000 | 1,570 |
| 1997-02-07 | 310 | 315 | 308 | 308 | 311,000 | 1,540 |
| 1997-02-06 | 315 | 315 | 310 | 310 | 126,000 | 1,550 |
| 1997-02-05 | 313 | 314 | 308 | 308 | 130,000 | 1,540 |
| 1997-02-04 | 315 | 315 | 306 | 313 | 238,000 | 1,565 |
| 1997-02-03 | 310 | 315 | 308 | 310 | 36,000 | 1,550 |
| 1997-01-31 | 303 | 312 | 303 | 308 | 224,000 | 1,540 |
| 1997-01-30 | 309 | 312 | 305 | 305 | 102,000 | 1,525 |
| 1997-01-29 | 311 | 319 | 308 | 308 | 131,000 | 1,540 |
| 1997-01-28 | 310 | 320 | 309 | 314 | 167,000 | 1,570 |
| 1997-01-27 | 312 | 315 | 308 | 309 | 101,000 | 1,545 |
| 1997-01-24 | 323 | 323 | 311 | 312 | 133,000 | 1,560 |
| 1997-01-23 | 324 | 324 | 317 | 323 | 131,000 | 1,615 |
| 1997-01-22 | 313 | 326 | 313 | 324 | 213,000 | 1,620 |
| 1997-01-21 | 314 | 317 | 312 | 312 | 203,000 | 1,560 |
| 1997-01-20 | 326 | 326 | 310 | 322 | 145,000 | 1,610 |
| 1997-01-17 | 312 | 320 | 312 | 318 | 242,000 | 1,590 |
| 1997-01-16 | 306 | 315 | 305 | 311 | 223,000 | 1,555 |
| 1997-01-14 | 305 | 307 | 297 | 305 | 217,000 | 1,525 |
| 1997-01-13 | 297 | 307 | 297 | 307 | 277,000 | 1,535 |
| 1997-01-10 | 307 | 307 | 297 | 297 | 677,000 | 1,485 |
| 1997-01-09 | 307 | 310 | 307 | 307 | 370,000 | 1,535 |
| 1997-01-08 | 316 | 316 | 308 | 311 | 247,000 | 1,555 |
| 1997-01-07 | 315 | 316 | 306 | 306 | 253,000 | 1,530 |
| 1997-01-06 | 323 | 324 | 315 | 320 | 95,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
