4044 セントラル硝子(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 191 | 191 | 188 | 188 | 24,000 | 940 |
| 1998-12-29 | 191 | 191 | 190 | 191 | 85,000 | 955 |
| 1998-12-28 | 194 | 194 | 190 | 190 | 27,000 | 950 |
| 1998-12-25 | 200 | 200 | 190 | 193 | 126,000 | 965 |
| 1998-12-24 | 185 | 190 | 183 | 185 | 81,000 | 925 |
| 1998-12-22 | 187 | 188 | 185 | 185 | 63,000 | 925 |
| 1998-12-21 | 199 | 199 | 188 | 188 | 58,000 | 940 |
| 1998-12-18 | 193 | 193 | 190 | 192 | 53,000 | 960 |
| 1998-12-17 | 190 | 193 | 188 | 193 | 64,000 | 965 |
| 1998-12-16 | 192 | 194 | 190 | 190 | 57,000 | 950 |
| 1998-12-15 | 190 | 196 | 190 | 191 | 54,000 | 955 |
| 1998-12-14 | 195 | 199 | 192 | 199 | 34,000 | 995 |
| 1998-12-11 | 199 | 200 | 195 | 196 | 180,000 | 980 |
| 1998-12-10 | 210 | 210 | 200 | 201 | 198,000 | 1,005 |
| 1998-12-09 | 201 | 202 | 198 | 202 | 68,000 | 1,010 |
| 1998-12-08 | 206 | 206 | 201 | 201 | 82,000 | 1,005 |
| 1998-12-07 | 205 | 207 | 203 | 206 | 101,000 | 1,030 |
| 1998-12-04 | 204 | 204 | 200 | 203 | 95,000 | 1,015 |
| 1998-12-03 | 214 | 214 | 200 | 207 | 164,000 | 1,035 |
| 1998-12-02 | 218 | 218 | 214 | 215 | 235,000 | 1,075 |
| 1998-12-01 | 215 | 223 | 212 | 219 | 403,000 | 1,095 |
| 1998-11-30 | 211 | 215 | 210 | 210 | 145,000 | 1,050 |
| 1998-11-27 | 210 | 215 | 208 | 212 | 357,000 | 1,060 |
| 1998-11-26 | 210 | 213 | 208 | 208 | 194,000 | 1,040 |
| 1998-11-25 | 204 | 212 | 200 | 207 | 475,000 | 1,035 |
| 1998-11-24 | 195 | 205 | 195 | 204 | 268,000 | 1,020 |
| 1998-11-20 | 194 | 195 | 190 | 195 | 267,000 | 975 |
| 1998-11-19 | 204 | 204 | 184 | 193 | 201,000 | 965 |
| 1998-11-18 | 191 | 206 | 191 | 206 | 525,000 | 1,030 |
| 1998-11-17 | 182 | 192 | 182 | 189 | 283,000 | 945 |
| 1998-11-16 | 180 | 185 | 180 | 182 | 152,000 | 910 |
| 1998-11-13 | 177 | 180 | 176 | 180 | 118,000 | 900 |
| 1998-11-12 | 185 | 185 | 179 | 179 | 163,000 | 895 |
| 1998-11-11 | 180 | 181 | 180 | 180 | 163,000 | 900 |
| 1998-11-10 | 181 | 181 | 180 | 180 | 96,000 | 900 |
| 1998-11-09 | 182 | 187 | 181 | 181 | 133,000 | 905 |
| 1998-11-06 | 184 | 185 | 182 | 182 | 123,000 | 910 |
| 1998-11-05 | 183 | 184 | 182 | 183 | 142,000 | 915 |
| 1998-11-04 | 176 | 182 | 176 | 180 | 309,000 | 900 |
| 1998-11-02 | 170 | 180 | 170 | 176 | 154,000 | 880 |
| 1998-10-30 | 188 | 188 | 183 | 185 | 125,000 | 925 |
| 1998-10-29 | 188 | 188 | 185 | 188 | 45,000 | 940 |
| 1998-10-28 | 190 | 191 | 188 | 188 | 125,000 | 940 |
| 1998-10-27 | 190 | 198 | 190 | 190 | 80,000 | 950 |
| 1998-10-26 | 199 | 199 | 192 | 193 | 48,000 | 965 |
| 1998-10-23 | 202 | 203 | 200 | 200 | 117,000 | 1,000 |
| 1998-10-22 | 190 | 200 | 190 | 195 | 433,000 | 975 |
| 1998-10-21 | 195 | 196 | 188 | 190 | 324,000 | 950 |
| 1998-10-20 | 207 | 207 | 188 | 192 | 121,000 | 960 |
| 1998-10-19 | 196 | 201 | 191 | 193 | 170,000 | 965 |
| 1998-10-16 | 202 | 204 | 200 | 201 | 107,000 | 1,005 |
| 1998-10-15 | 208 | 212 | 201 | 201 | 180,000 | 1,005 |
| 1998-10-14 | 205 | 212 | 204 | 205 | 219,000 | 1,025 |
| 1998-10-13 | 210 | 213 | 205 | 205 | 39,000 | 1,025 |
| 1998-10-12 | 209 | 216 | 205 | 209 | 192,000 | 1,045 |
| 1998-10-09 | 190 | 218 | 190 | 209 | 555,000 | 1,045 |
| 1998-10-08 | 222 | 223 | 217 | 219 | 310,000 | 1,095 |
| 1998-10-07 | 220 | 227 | 219 | 220 | 484,000 | 1,100 |
| 1998-10-06 | 215 | 225 | 215 | 220 | 314,000 | 1,100 |
| 1998-10-05 | 220 | 225 | 215 | 215 | 28,000 | 1,075 |
| 1998-10-02 | 220 | 226 | 215 | 225 | 65,000 | 1,125 |
| 1998-10-01 | 230 | 235 | 225 | 225 | 75,000 | 1,125 |
| 1998-09-30 | 241 | 243 | 240 | 242 | 81,000 | 1,210 |
| 1998-09-29 | 244 | 248 | 241 | 241 | 31,000 | 1,205 |
| 1998-09-28 | 242 | 250 | 242 | 249 | 49,000 | 1,245 |
| 1998-09-25 | 258 | 258 | 242 | 242 | 121,000 | 1,210 |
| 1998-09-24 | 255 | 257 | 255 | 256 | 98,000 | 1,280 |
| 1998-09-22 | 250 | 257 | 250 | 254 | 104,000 | 1,270 |
| 1998-09-21 | 255 | 255 | 250 | 252 | 181,000 | 1,260 |
| 1998-09-18 | 252 | 257 | 251 | 257 | 145,000 | 1,285 |
| 1998-09-17 | 259 | 260 | 256 | 256 | 41,000 | 1,280 |
| 1998-09-16 | 250 | 261 | 250 | 259 | 62,000 | 1,295 |
| 1998-09-14 | 238 | 250 | 238 | 250 | 36,000 | 1,250 |
| 1998-09-11 | 261 | 261 | 240 | 240 | 116,000 | 1,200 |
| 1998-09-10 | 274 | 274 | 250 | 251 | 55,000 | 1,255 |
| 1998-09-09 | 268 | 273 | 266 | 272 | 45,000 | 1,360 |
| 1998-09-08 | 269 | 275 | 264 | 268 | 69,000 | 1,340 |
| 1998-09-07 | 269 | 275 | 263 | 270 | 186,000 | 1,350 |
| 1998-09-04 | 268 | 269 | 265 | 265 | 107,000 | 1,325 |
| 1998-09-03 | 268 | 268 | 268 | 268 | 85,000 | 1,340 |
| 1998-09-02 | 260 | 270 | 260 | 268 | 74,000 | 1,340 |
| 1998-09-01 | 251 | 260 | 245 | 260 | 120,000 | 1,300 |
| 1998-08-31 | 254 | 256 | 254 | 256 | 110,000 | 1,280 |
| 1998-08-28 | 246 | 259 | 246 | 259 | 67,000 | 1,295 |
| 1998-08-27 | 280 | 283 | 275 | 281 | 205,000 | 1,405 |
| 1998-08-26 | 281 | 284 | 279 | 282 | 189,000 | 1,410 |
| 1998-08-25 | 280 | 284 | 275 | 284 | 189,000 | 1,420 |
| 1998-08-24 | 275 | 275 | 270 | 270 | 120,000 | 1,350 |
| 1998-08-21 | 263 | 285 | 263 | 282 | 185,000 | 1,410 |
| 1998-08-20 | 265 | 268 | 262 | 263 | 187,000 | 1,315 |
| 1998-08-19 | 263 | 269 | 262 | 262 | 303,000 | 1,310 |
| 1998-08-18 | 268 | 271 | 266 | 270 | 84,000 | 1,350 |
| 1998-08-17 | 275 | 275 | 268 | 268 | 99,000 | 1,340 |
| 1998-08-14 | 285 | 285 | 277 | 277 | 180,000 | 1,385 |
| 1998-08-13 | 282 | 289 | 282 | 289 | 100,000 | 1,445 |
| 1998-08-12 | 277 | 283 | 277 | 282 | 80,000 | 1,410 |
| 1998-08-11 | 299 | 299 | 282 | 282 | 167,000 | 1,410 |
| 1998-08-10 | 307 | 307 | 301 | 301 | 149,000 | 1,505 |
| 1998-08-07 | 304 | 308 | 299 | 308 | 269,000 | 1,540 |
| 1998-08-06 | 306 | 307 | 301 | 305 | 159,000 | 1,525 |
| 1998-08-05 | 297 | 300 | 295 | 297 | 151,000 | 1,485 |
| 1998-08-04 | 296 | 300 | 292 | 300 | 123,000 | 1,500 |
| 1998-08-03 | 295 | 295 | 290 | 291 | 54,000 | 1,455 |
| 1998-07-31 | 291 | 300 | 291 | 296 | 124,000 | 1,480 |
| 1998-07-30 | 285 | 292 | 285 | 292 | 180,000 | 1,460 |
| 1998-07-29 | 285 | 294 | 285 | 290 | 75,000 | 1,450 |
| 1998-07-28 | 287 | 291 | 287 | 290 | 103,000 | 1,450 |
| 1998-07-27 | 296 | 298 | 290 | 290 | 106,000 | 1,450 |
| 1998-07-24 | 295 | 302 | 295 | 300 | 124,000 | 1,500 |
| 1998-07-23 | 293 | 300 | 293 | 300 | 82,000 | 1,500 |
| 1998-07-22 | 302 | 304 | 302 | 303 | 216,000 | 1,515 |
| 1998-07-21 | 310 | 310 | 304 | 307 | 112,000 | 1,535 |
| 1998-07-17 | 303 | 303 | 300 | 302 | 292,000 | 1,510 |
| 1998-07-16 | 298 | 302 | 295 | 302 | 244,000 | 1,510 |
| 1998-07-15 | 295 | 301 | 295 | 300 | 395,000 | 1,500 |
| 1998-07-14 | 291 | 298 | 290 | 295 | 349,000 | 1,475 |
| 1998-07-13 | 275 | 291 | 274 | 290 | 257,000 | 1,450 |
| 1998-07-10 | 277 | 280 | 273 | 280 | 385,000 | 1,400 |
| 1998-07-09 | 277 | 280 | 272 | 275 | 186,000 | 1,375 |
| 1998-07-08 | 284 | 288 | 277 | 282 | 117,000 | 1,410 |
| 1998-07-07 | 285 | 289 | 272 | 289 | 186,000 | 1,445 |
| 1998-07-06 | 290 | 290 | 285 | 288 | 100,000 | 1,440 |
| 1998-07-03 | 287 | 288 | 273 | 285 | 168,000 | 1,425 |
| 1998-07-02 | 298 | 302 | 290 | 292 | 668,000 | 1,460 |
| 1998-07-01 | 285 | 295 | 283 | 294 | 486,000 | 1,470 |
| 1998-06-30 | 294 | 300 | 285 | 288 | 528,000 | 1,440 |
| 1998-06-29 | 273 | 289 | 273 | 284 | 322,000 | 1,420 |
| 1998-06-26 | 273 | 275 | 270 | 272 | 260,000 | 1,360 |
| 1998-06-25 | 274 | 275 | 271 | 271 | 311,000 | 1,355 |
| 1998-06-24 | 263 | 278 | 263 | 271 | 487,000 | 1,355 |
| 1998-06-23 | 263 | 264 | 260 | 262 | 100,000 | 1,310 |
| 1998-06-22 | 263 | 268 | 263 | 263 | 166,000 | 1,315 |
| 1998-06-19 | 258 | 260 | 256 | 258 | 323,000 | 1,290 |
| 1998-06-18 | 255 | 259 | 251 | 259 | 200,000 | 1,295 |
| 1998-06-17 | 242 | 245 | 241 | 245 | 16,000 | 1,225 |
| 1998-06-16 | 240 | 245 | 234 | 241 | 88,000 | 1,205 |
| 1998-06-15 | 240 | 242 | 240 | 242 | 9,000 | 1,210 |
| 1998-06-12 | 255 | 256 | 245 | 249 | 304,000 | 1,245 |
| 1998-06-11 | 251 | 256 | 251 | 255 | 212,000 | 1,275 |
| 1998-06-10 | 254 | 260 | 252 | 253 | 245,000 | 1,265 |
| 1998-06-09 | 244 | 255 | 244 | 255 | 160,000 | 1,275 |
| 1998-06-08 | 248 | 250 | 245 | 247 | 125,000 | 1,235 |
| 1998-06-05 | 242 | 242 | 233 | 233 | 106,000 | 1,165 |
| 1998-06-04 | 244 | 250 | 244 | 244 | 57,000 | 1,220 |
| 1998-06-03 | 243 | 248 | 240 | 244 | 101,000 | 1,220 |
| 1998-06-02 | 240 | 248 | 236 | 245 | 53,000 | 1,225 |
| 1998-06-01 | 246 | 246 | 229 | 230 | 44,000 | 1,150 |
| 1998-05-29 | 240 | 250 | 240 | 241 | 22,000 | 1,205 |
| 1998-05-28 | 245 | 252 | 245 | 250 | 98,000 | 1,250 |
| 1998-05-27 | 250 | 252 | 242 | 250 | 102,000 | 1,250 |
| 1998-05-26 | 250 | 256 | 250 | 252 | 206,000 | 1,260 |
| 1998-05-25 | 252 | 252 | 247 | 250 | 135,000 | 1,250 |
| 1998-05-22 | 252 | 252 | 240 | 247 | 458,000 | 1,235 |
| 1998-05-21 | 240 | 252 | 240 | 252 | 416,000 | 1,260 |
| 1998-05-20 | 235 | 237 | 234 | 235 | 135,000 | 1,175 |
| 1998-05-19 | 227 | 234 | 227 | 234 | 57,000 | 1,170 |
| 1998-05-18 | 225 | 226 | 225 | 226 | 33,000 | 1,130 |
| 1998-05-15 | 223 | 230 | 221 | 225 | 136,000 | 1,125 |
| 1998-05-14 | 226 | 232 | 225 | 225 | 50,000 | 1,125 |
| 1998-05-13 | 226 | 226 | 223 | 226 | 96,000 | 1,130 |
| 1998-05-12 | 212 | 235 | 212 | 226 | 625,000 | 1,130 |
| 1998-05-11 | 208 | 213 | 208 | 211 | 78,000 | 1,055 |
| 1998-05-08 | 205 | 217 | 205 | 213 | 86,000 | 1,065 |
| 1998-05-07 | 210 | 215 | 205 | 205 | 138,000 | 1,025 |
| 1998-05-06 | 226 | 227 | 215 | 215 | 131,000 | 1,075 |
| 1998-05-01 | 222 | 222 | 216 | 216 | 166,000 | 1,080 |
| 1998-04-30 | 224 | 229 | 221 | 221 | 52,000 | 1,105 |
| 1998-04-28 | 231 | 233 | 224 | 224 | 120,000 | 1,120 |
| 1998-04-27 | 228 | 238 | 226 | 238 | 95,000 | 1,190 |
| 1998-04-24 | 239 | 239 | 228 | 229 | 76,000 | 1,145 |
| 1998-04-23 | 232 | 232 | 225 | 226 | 75,000 | 1,130 |
| 1998-04-22 | 236 | 237 | 233 | 237 | 144,000 | 1,185 |
| 1998-04-21 | 230 | 240 | 228 | 233 | 108,000 | 1,165 |
| 1998-04-20 | 235 | 240 | 228 | 240 | 166,000 | 1,200 |
| 1998-04-17 | 226 | 228 | 224 | 225 | 80,000 | 1,125 |
| 1998-04-16 | 231 | 231 | 223 | 224 | 120,000 | 1,120 |
| 1998-04-15 | 230 | 230 | 223 | 227 | 51,000 | 1,135 |
| 1998-04-14 | 226 | 230 | 226 | 230 | 84,000 | 1,150 |
| 1998-04-13 | 228 | 228 | 220 | 225 | 40,000 | 1,125 |
| 1998-04-10 | 242 | 243 | 236 | 243 | 229,000 | 1,215 |
| 1998-04-09 | 234 | 234 | 227 | 232 | 126,000 | 1,160 |
| 1998-04-08 | 228 | 240 | 228 | 239 | 127,000 | 1,195 |
| 1998-04-07 | 225 | 226 | 221 | 223 | 80,000 | 1,115 |
| 1998-04-06 | 208 | 226 | 208 | 226 | 182,000 | 1,130 |
| 1998-04-03 | 207 | 215 | 202 | 203 | 160,000 | 1,015 |
| 1998-04-02 | 208 | 210 | 200 | 203 | 414,000 | 1,015 |
| 1998-04-01 | 226 | 226 | 207 | 211 | 299,000 | 1,055 |
| 1998-03-31 | 223 | 226 | 221 | 221 | 180,000 | 1,105 |
| 1998-03-30 | 244 | 244 | 223 | 223 | 134,000 | 1,115 |
| 1998-03-27 | 239 | 241 | 235 | 235 | 83,000 | 1,175 |
| 1998-03-26 | 237 | 244 | 237 | 239 | 214,000 | 1,195 |
| 1998-03-25 | 258 | 258 | 245 | 248 | 291,000 | 1,240 |
| 1998-03-24 | 255 | 255 | 247 | 252 | 102,000 | 1,260 |
| 1998-03-23 | 255 | 261 | 255 | 258 | 353,000 | 1,290 |
| 1998-03-20 | 253 | 255 | 250 | 255 | 225,000 | 1,275 |
| 1998-03-19 | 240 | 245 | 240 | 244 | 143,000 | 1,220 |
| 1998-03-18 | 247 | 247 | 241 | 241 | 76,000 | 1,205 |
| 1998-03-17 | 253 | 254 | 248 | 252 | 86,000 | 1,260 |
| 1998-03-16 | 254 | 254 | 242 | 253 | 132,000 | 1,265 |
| 1998-03-13 | 250 | 255 | 249 | 255 | 156,000 | 1,275 |
| 1998-03-12 | 250 | 250 | 249 | 249 | 165,000 | 1,245 |
| 1998-03-11 | 250 | 252 | 247 | 250 | 156,000 | 1,250 |
| 1998-03-10 | 250 | 250 | 248 | 248 | 82,000 | 1,240 |
| 1998-03-09 | 253 | 253 | 248 | 249 | 129,000 | 1,245 |
| 1998-03-06 | 254 | 254 | 245 | 247 | 97,000 | 1,235 |
| 1998-03-05 | 255 | 255 | 240 | 244 | 141,000 | 1,220 |
| 1998-03-04 | 247 | 255 | 246 | 255 | 148,000 | 1,275 |
| 1998-03-03 | 249 | 255 | 241 | 250 | 266,000 | 1,250 |
| 1998-03-02 | 245 | 250 | 243 | 248 | 195,000 | 1,240 |
| 1998-02-27 | 240 | 249 | 237 | 247 | 201,000 | 1,235 |
| 1998-02-26 | 230 | 232 | 227 | 230 | 112,000 | 1,150 |
| 1998-02-25 | 234 | 234 | 224 | 226 | 161,000 | 1,130 |
| 1998-02-24 | 235 | 235 | 227 | 228 | 91,000 | 1,140 |
| 1998-02-23 | 247 | 247 | 233 | 234 | 116,000 | 1,170 |
| 1998-02-20 | 250 | 250 | 231 | 247 | 281,000 | 1,235 |
| 1998-02-19 | 226 | 247 | 226 | 240 | 166,000 | 1,200 |
| 1998-02-18 | 233 | 235 | 230 | 230 | 289,000 | 1,150 |
| 1998-02-17 | 237 | 240 | 232 | 235 | 196,000 | 1,175 |
| 1998-02-16 | 248 | 248 | 241 | 247 | 185,000 | 1,235 |
| 1998-02-13 | 265 | 265 | 248 | 250 | 114,000 | 1,250 |
| 1998-02-12 | 268 | 274 | 262 | 265 | 497,000 | 1,325 |
| 1998-02-10 | 255 | 269 | 255 | 264 | 630,000 | 1,320 |
| 1998-02-09 | 247 | 253 | 245 | 253 | 115,000 | 1,265 |
| 1998-02-06 | 256 | 258 | 243 | 247 | 288,000 | 1,235 |
| 1998-02-05 | 228 | 254 | 228 | 241 | 353,000 | 1,205 |
| 1998-02-04 | 228 | 235 | 228 | 228 | 83,000 | 1,140 |
| 1998-02-03 | 244 | 244 | 230 | 234 | 158,000 | 1,170 |
| 1998-02-02 | 223 | 227 | 221 | 225 | 242,000 | 1,125 |
| 1998-01-30 | 237 | 239 | 228 | 231 | 215,000 | 1,155 |
| 1998-01-29 | 251 | 252 | 240 | 245 | 322,000 | 1,225 |
| 1998-01-28 | 255 | 259 | 246 | 253 | 675,000 | 1,265 |
| 1998-01-27 | 241 | 259 | 236 | 256 | 568,000 | 1,280 |
| 1998-01-26 | 236 | 245 | 230 | 244 | 795,000 | 1,220 |
| 1998-01-23 | 214 | 228 | 210 | 226 | 723,000 | 1,130 |
| 1998-01-22 | 209 | 209 | 203 | 209 | 199,000 | 1,045 |
| 1998-01-21 | 213 | 216 | 200 | 208 | 286,000 | 1,040 |
| 1998-01-20 | 205 | 209 | 196 | 208 | 357,000 | 1,040 |
| 1998-01-19 | 200 | 205 | 193 | 202 | 435,000 | 1,010 |
| 1998-01-16 | 173 | 190 | 171 | 190 | 458,000 | 950 |
| 1998-01-14 | 163 | 165 | 160 | 163 | 59,000 | 815 |
| 1998-01-13 | 160 | 164 | 155 | 155 | 120,000 | 775 |
| 1998-01-12 | 159 | 164 | 158 | 160 | 47,000 | 800 |
| 1998-01-09 | 160 | 169 | 158 | 164 | 115,000 | 820 |
| 1998-01-08 | 160 | 170 | 160 | 160 | 175,000 | 800 |
| 1998-01-07 | 158 | 165 | 157 | 160 | 146,000 | 800 |
| 1998-01-06 | 162 | 164 | 157 | 160 | 250,000 | 800 |
| 1998-01-05 | 156 | 159 | 152 | 155 | 91,000 | 775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
