4044 セントラル硝子(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 205 | 206 | 205 | 205 | 47,000 | 1,025 |
| 1999-12-29 | 206 | 207 | 205 | 205 | 155,000 | 1,025 |
| 1999-12-28 | 205 | 208 | 205 | 205 | 68,000 | 1,025 |
| 1999-12-27 | 205 | 208 | 205 | 208 | 116,000 | 1,040 |
| 1999-12-24 | 205 | 208 | 204 | 205 | 176,000 | 1,025 |
| 1999-12-22 | 202 | 205 | 201 | 204 | 117,000 | 1,020 |
| 1999-12-21 | 204 | 205 | 200 | 205 | 203,000 | 1,025 |
| 1999-12-20 | 220 | 220 | 202 | 205 | 192,000 | 1,025 |
| 1999-12-17 | 222 | 222 | 215 | 217 | 306,000 | 1,085 |
| 1999-12-16 | 222 | 225 | 222 | 224 | 127,000 | 1,120 |
| 1999-12-15 | 221 | 225 | 220 | 222 | 162,000 | 1,110 |
| 1999-12-14 | 227 | 230 | 221 | 222 | 230,000 | 1,110 |
| 1999-12-13 | 232 | 233 | 224 | 230 | 153,000 | 1,150 |
| 1999-12-10 | 225 | 232 | 220 | 232 | 411,000 | 1,160 |
| 1999-12-09 | 227 | 227 | 220 | 224 | 138,000 | 1,120 |
| 1999-12-08 | 218 | 229 | 218 | 225 | 211,000 | 1,125 |
| 1999-12-07 | 222 | 224 | 220 | 220 | 144,000 | 1,100 |
| 1999-12-06 | 229 | 230 | 222 | 222 | 130,000 | 1,110 |
| 1999-12-03 | 230 | 231 | 224 | 225 | 159,000 | 1,125 |
| 1999-12-02 | 223 | 232 | 221 | 232 | 129,000 | 1,160 |
| 1999-12-01 | 223 | 230 | 221 | 221 | 222,000 | 1,105 |
| 1999-11-30 | 221 | 229 | 221 | 223 | 255,000 | 1,115 |
| 1999-11-29 | 232 | 232 | 227 | 228 | 97,000 | 1,140 |
| 1999-11-26 | 229 | 234 | 226 | 230 | 133,000 | 1,150 |
| 1999-11-25 | 234 | 236 | 225 | 229 | 98,000 | 1,145 |
| 1999-11-24 | 240 | 241 | 231 | 239 | 168,000 | 1,195 |
| 1999-11-22 | 246 | 246 | 238 | 239 | 206,000 | 1,195 |
| 1999-11-19 | 242 | 245 | 240 | 242 | 288,000 | 1,210 |
| 1999-11-18 | 238 | 240 | 236 | 240 | 225,000 | 1,200 |
| 1999-11-17 | 239 | 239 | 227 | 234 | 393,000 | 1,170 |
| 1999-11-16 | 220 | 231 | 220 | 231 | 321,000 | 1,155 |
| 1999-11-15 | 221 | 229 | 215 | 215 | 170,000 | 1,075 |
| 1999-11-12 | 232 | 234 | 225 | 232 | 222,000 | 1,160 |
| 1999-11-11 | 239 | 239 | 232 | 232 | 347,000 | 1,160 |
| 1999-11-10 | 239 | 240 | 230 | 235 | 147,000 | 1,175 |
| 1999-11-09 | 240 | 245 | 235 | 235 | 271,000 | 1,175 |
| 1999-11-08 | 247 | 249 | 237 | 238 | 227,000 | 1,190 |
| 1999-11-05 | 249 | 250 | 240 | 249 | 553,000 | 1,245 |
| 1999-11-04 | 248 | 255 | 248 | 250 | 1,174,000 | 1,250 |
| 1999-11-02 | 241 | 245 | 241 | 241 | 450,000 | 1,205 |
| 1999-11-01 | 241 | 242 | 236 | 236 | 311,000 | 1,180 |
| 1999-10-29 | 237 | 245 | 235 | 237 | 510,000 | 1,185 |
| 1999-10-28 | 240 | 244 | 235 | 237 | 394,000 | 1,185 |
| 1999-10-27 | 253 | 253 | 230 | 240 | 789,000 | 1,200 |
| 1999-10-26 | 240 | 258 | 232 | 253 | 3,158,000 | 1,265 |
| 1999-10-25 | 213 | 224 | 211 | 220 | 1,056,000 | 1,100 |
| 1999-10-22 | 224 | 224 | 202 | 210 | 3,522,000 | 1,050 |
| 1999-10-21 | 231 | 232 | 220 | 222 | 1,817,000 | 1,110 |
| 1999-10-20 | 243 | 243 | 229 | 234 | 412,000 | 1,170 |
| 1999-10-19 | 243 | 243 | 233 | 238 | 196,000 | 1,190 |
| 1999-10-18 | 243 | 250 | 240 | 240 | 300,000 | 1,200 |
| 1999-10-15 | 255 | 264 | 248 | 249 | 564,000 | 1,245 |
| 1999-10-14 | 244 | 254 | 241 | 245 | 513,000 | 1,225 |
| 1999-10-13 | 235 | 239 | 234 | 235 | 137,000 | 1,175 |
| 1999-10-12 | 245 | 245 | 237 | 237 | 130,000 | 1,185 |
| 1999-10-08 | 232 | 242 | 232 | 242 | 284,000 | 1,210 |
| 1999-10-07 | 232 | 233 | 230 | 232 | 369,000 | 1,160 |
| 1999-10-06 | 234 | 234 | 230 | 232 | 147,000 | 1,160 |
| 1999-10-05 | 236 | 237 | 230 | 237 | 122,000 | 1,185 |
| 1999-10-04 | 231 | 237 | 231 | 236 | 65,000 | 1,180 |
| 1999-10-01 | 243 | 244 | 240 | 241 | 43,000 | 1,205 |
| 1999-09-30 | 240 | 248 | 235 | 239 | 106,000 | 1,195 |
| 1999-09-29 | 238 | 240 | 228 | 240 | 150,000 | 1,200 |
| 1999-09-28 | 237 | 242 | 237 | 242 | 107,000 | 1,210 |
| 1999-09-27 | 234 | 235 | 230 | 234 | 298,000 | 1,170 |
| 1999-09-24 | 239 | 239 | 225 | 227 | 201,000 | 1,135 |
| 1999-09-22 | 245 | 245 | 234 | 234 | 137,000 | 1,170 |
| 1999-09-21 | 235 | 245 | 235 | 245 | 104,000 | 1,225 |
| 1999-09-20 | 250 | 250 | 235 | 245 | 94,000 | 1,225 |
| 1999-09-17 | 246 | 250 | 244 | 250 | 98,000 | 1,250 |
| 1999-09-16 | 246 | 250 | 240 | 250 | 153,000 | 1,250 |
| 1999-09-14 | 245 | 250 | 241 | 249 | 206,000 | 1,245 |
| 1999-09-13 | 250 | 251 | 242 | 245 | 346,000 | 1,225 |
| 1999-09-10 | 250 | 251 | 248 | 248 | 308,000 | 1,240 |
| 1999-09-09 | 255 | 258 | 251 | 252 | 147,000 | 1,260 |
| 1999-09-08 | 262 | 263 | 255 | 255 | 170,000 | 1,275 |
| 1999-09-07 | 273 | 277 | 260 | 265 | 810,000 | 1,325 |
| 1999-09-06 | 260 | 274 | 260 | 271 | 1,205,000 | 1,355 |
| 1999-09-03 | 238 | 245 | 236 | 240 | 189,000 | 1,200 |
| 1999-09-02 | 240 | 240 | 238 | 238 | 99,000 | 1,190 |
| 1999-09-01 | 238 | 240 | 237 | 240 | 170,000 | 1,200 |
| 1999-08-31 | 240 | 240 | 236 | 236 | 103,000 | 1,180 |
| 1999-08-30 | 237 | 243 | 236 | 241 | 148,000 | 1,205 |
| 1999-08-27 | 237 | 239 | 236 | 237 | 110,000 | 1,185 |
| 1999-08-26 | 240 | 240 | 236 | 236 | 95,000 | 1,180 |
| 1999-08-25 | 240 | 242 | 235 | 240 | 142,000 | 1,200 |
| 1999-08-24 | 240 | 242 | 238 | 238 | 178,000 | 1,190 |
| 1999-08-23 | 237 | 240 | 235 | 240 | 111,000 | 1,200 |
| 1999-08-20 | 240 | 240 | 228 | 232 | 422,000 | 1,160 |
| 1999-08-19 | 236 | 237 | 233 | 236 | 61,000 | 1,180 |
| 1999-08-18 | 245 | 245 | 235 | 240 | 130,000 | 1,200 |
| 1999-08-17 | 250 | 250 | 241 | 245 | 54,000 | 1,225 |
| 1999-08-16 | 245 | 250 | 244 | 250 | 52,000 | 1,250 |
| 1999-08-13 | 255 | 255 | 245 | 245 | 64,000 | 1,225 |
| 1999-08-12 | 234 | 245 | 234 | 245 | 42,000 | 1,225 |
| 1999-08-11 | 235 | 241 | 230 | 235 | 48,000 | 1,175 |
| 1999-08-10 | 235 | 236 | 230 | 235 | 83,000 | 1,175 |
| 1999-08-09 | 232 | 240 | 230 | 239 | 91,000 | 1,195 |
| 1999-08-06 | 242 | 242 | 232 | 232 | 161,000 | 1,160 |
| 1999-08-05 | 239 | 240 | 235 | 237 | 88,000 | 1,185 |
| 1999-08-04 | 244 | 244 | 225 | 242 | 198,000 | 1,210 |
| 1999-08-03 | 249 | 250 | 242 | 249 | 94,000 | 1,245 |
| 1999-08-02 | 245 | 249 | 242 | 249 | 53,000 | 1,245 |
| 1999-07-30 | 249 | 249 | 240 | 247 | 80,000 | 1,235 |
| 1999-07-29 | 249 | 250 | 245 | 248 | 37,000 | 1,240 |
| 1999-07-28 | 249 | 250 | 245 | 250 | 49,000 | 1,250 |
| 1999-07-27 | 249 | 250 | 248 | 249 | 57,000 | 1,245 |
| 1999-07-26 | 251 | 257 | 249 | 252 | 136,000 | 1,260 |
| 1999-07-23 | 254 | 254 | 250 | 252 | 154,000 | 1,260 |
| 1999-07-22 | 263 | 265 | 255 | 255 | 176,000 | 1,275 |
| 1999-07-21 | 259 | 270 | 257 | 270 | 267,000 | 1,350 |
| 1999-07-19 | 250 | 259 | 250 | 259 | 122,000 | 1,295 |
| 1999-07-16 | 253 | 254 | 248 | 250 | 192,000 | 1,250 |
| 1999-07-15 | 254 | 256 | 246 | 248 | 175,000 | 1,240 |
| 1999-07-14 | 252 | 260 | 252 | 254 | 298,000 | 1,270 |
| 1999-07-13 | 257 | 260 | 250 | 252 | 198,000 | 1,260 |
| 1999-07-12 | 258 | 260 | 256 | 256 | 54,000 | 1,280 |
| 1999-07-09 | 262 | 263 | 255 | 263 | 124,000 | 1,315 |
| 1999-07-08 | 256 | 260 | 251 | 254 | 82,000 | 1,270 |
| 1999-07-07 | 262 | 262 | 260 | 262 | 103,000 | 1,310 |
| 1999-07-06 | 262 | 262 | 259 | 262 | 157,000 | 1,310 |
| 1999-07-05 | 262 | 262 | 254 | 262 | 135,000 | 1,310 |
| 1999-07-02 | 260 | 262 | 251 | 262 | 139,000 | 1,310 |
| 1999-07-01 | 249 | 256 | 246 | 256 | 160,000 | 1,280 |
| 1999-06-30 | 252 | 254 | 246 | 246 | 182,000 | 1,230 |
| 1999-06-29 | 254 | 255 | 251 | 251 | 141,000 | 1,255 |
| 1999-06-28 | 251 | 254 | 251 | 254 | 107,000 | 1,270 |
| 1999-06-25 | 258 | 258 | 250 | 251 | 142,000 | 1,255 |
| 1999-06-24 | 265 | 266 | 256 | 256 | 84,000 | 1,280 |
| 1999-06-23 | 270 | 273 | 265 | 266 | 93,000 | 1,330 |
| 1999-06-22 | 275 | 277 | 270 | 275 | 98,000 | 1,375 |
| 1999-06-21 | 278 | 278 | 272 | 273 | 137,000 | 1,365 |
| 1999-06-18 | 278 | 278 | 271 | 271 | 183,000 | 1,355 |
| 1999-06-17 | 270 | 274 | 269 | 271 | 215,000 | 1,355 |
| 1999-06-16 | 270 | 275 | 268 | 273 | 214,000 | 1,365 |
| 1999-06-15 | 269 | 269 | 260 | 266 | 151,000 | 1,330 |
| 1999-06-14 | 265 | 270 | 265 | 269 | 103,000 | 1,345 |
| 1999-06-11 | 274 | 274 | 260 | 260 | 330,000 | 1,300 |
| 1999-06-10 | 255 | 260 | 255 | 260 | 224,000 | 1,300 |
| 1999-06-09 | 255 | 257 | 252 | 255 | 172,000 | 1,275 |
| 1999-06-08 | 250 | 257 | 247 | 257 | 305,000 | 1,285 |
| 1999-06-07 | 257 | 257 | 242 | 245 | 263,000 | 1,225 |
| 1999-06-04 | 244 | 244 | 239 | 242 | 108,000 | 1,210 |
| 1999-06-03 | 245 | 245 | 241 | 244 | 40,000 | 1,220 |
| 1999-06-02 | 236 | 244 | 236 | 243 | 90,000 | 1,215 |
| 1999-06-01 | 235 | 235 | 232 | 234 | 54,000 | 1,170 |
| 1999-05-31 | 233 | 233 | 230 | 233 | 64,000 | 1,165 |
| 1999-05-28 | 237 | 237 | 233 | 237 | 54,000 | 1,185 |
| 1999-05-27 | 236 | 238 | 235 | 237 | 73,000 | 1,185 |
| 1999-05-26 | 239 | 239 | 236 | 236 | 57,000 | 1,180 |
| 1999-05-25 | 237 | 240 | 235 | 238 | 143,000 | 1,190 |
| 1999-05-24 | 237 | 240 | 235 | 235 | 82,000 | 1,175 |
| 1999-05-21 | 247 | 247 | 236 | 237 | 118,000 | 1,185 |
| 1999-05-20 | 252 | 252 | 245 | 248 | 99,000 | 1,240 |
| 1999-05-19 | 250 | 252 | 248 | 248 | 87,000 | 1,240 |
| 1999-05-18 | 246 | 254 | 246 | 252 | 77,000 | 1,260 |
| 1999-05-17 | 250 | 258 | 250 | 256 | 82,000 | 1,280 |
| 1999-05-14 | 266 | 267 | 265 | 265 | 108,000 | 1,325 |
| 1999-05-13 | 265 | 270 | 265 | 266 | 121,000 | 1,330 |
| 1999-05-12 | 275 | 275 | 270 | 270 | 71,000 | 1,350 |
| 1999-05-11 | 281 | 282 | 276 | 277 | 169,000 | 1,385 |
| 1999-05-10 | 285 | 288 | 283 | 286 | 222,000 | 1,430 |
| 1999-05-07 | 288 | 289 | 281 | 281 | 329,000 | 1,405 |
| 1999-05-06 | 275 | 287 | 271 | 287 | 650,000 | 1,435 |
| 1999-04-30 | 271 | 274 | 266 | 266 | 188,000 | 1,330 |
| 1999-04-28 | 264 | 274 | 264 | 266 | 301,000 | 1,330 |
| 1999-04-27 | 262 | 265 | 261 | 262 | 91,000 | 1,310 |
| 1999-04-26 | 261 | 265 | 261 | 262 | 90,000 | 1,310 |
| 1999-04-23 | 262 | 263 | 258 | 261 | 83,000 | 1,305 |
| 1999-04-22 | 259 | 265 | 253 | 253 | 46,000 | 1,265 |
| 1999-04-21 | 270 | 270 | 260 | 264 | 110,000 | 1,320 |
| 1999-04-20 | 266 | 270 | 261 | 270 | 196,000 | 1,350 |
| 1999-04-19 | 273 | 273 | 261 | 261 | 240,000 | 1,305 |
| 1999-04-16 | 271 | 275 | 265 | 274 | 331,000 | 1,370 |
| 1999-04-15 | 270 | 280 | 270 | 271 | 675,000 | 1,355 |
| 1999-04-14 | 265 | 274 | 260 | 264 | 614,000 | 1,320 |
| 1999-04-13 | 250 | 265 | 248 | 263 | 419,000 | 1,315 |
| 1999-04-12 | 250 | 254 | 243 | 244 | 73,000 | 1,220 |
| 1999-04-09 | 256 | 257 | 250 | 250 | 189,000 | 1,250 |
| 1999-04-08 | 250 | 258 | 250 | 254 | 273,000 | 1,270 |
| 1999-04-07 | 249 | 250 | 246 | 246 | 149,000 | 1,230 |
| 1999-04-06 | 250 | 260 | 243 | 247 | 845,000 | 1,235 |
| 1999-04-05 | 240 | 244 | 240 | 244 | 471,000 | 1,220 |
| 1999-04-02 | 223 | 246 | 223 | 235 | 629,000 | 1,175 |
| 1999-04-01 | 220 | 225 | 217 | 223 | 153,000 | 1,115 |
| 1999-03-31 | 218 | 232 | 218 | 230 | 156,000 | 1,150 |
| 1999-03-30 | 227 | 228 | 216 | 218 | 51,000 | 1,090 |
| 1999-03-29 | 225 | 227 | 222 | 222 | 62,000 | 1,110 |
| 1999-03-26 | 227 | 230 | 223 | 226 | 57,000 | 1,130 |
| 1999-03-25 | 234 | 236 | 230 | 236 | 135,000 | 1,180 |
| 1999-03-24 | 221 | 230 | 220 | 220 | 116,000 | 1,100 |
| 1999-03-23 | 219 | 226 | 215 | 224 | 219,000 | 1,120 |
| 1999-03-19 | 227 | 238 | 227 | 234 | 202,000 | 1,170 |
| 1999-03-18 | 233 | 237 | 225 | 226 | 275,000 | 1,130 |
| 1999-03-17 | 235 | 235 | 228 | 233 | 269,000 | 1,165 |
| 1999-03-16 | 224 | 233 | 224 | 226 | 151,000 | 1,130 |
| 1999-03-15 | 225 | 232 | 222 | 224 | 107,000 | 1,120 |
| 1999-03-12 | 238 | 238 | 225 | 231 | 127,000 | 1,155 |
| 1999-03-11 | 238 | 238 | 232 | 235 | 148,000 | 1,175 |
| 1999-03-10 | 221 | 240 | 221 | 239 | 424,000 | 1,195 |
| 1999-03-09 | 229 | 232 | 214 | 218 | 382,000 | 1,090 |
| 1999-03-08 | 236 | 238 | 230 | 232 | 200,000 | 1,160 |
| 1999-03-05 | 221 | 235 | 219 | 235 | 309,000 | 1,175 |
| 1999-03-04 | 225 | 225 | 220 | 220 | 80,000 | 1,100 |
| 1999-03-03 | 216 | 225 | 212 | 225 | 118,000 | 1,125 |
| 1999-03-02 | 223 | 223 | 216 | 217 | 120,000 | 1,085 |
| 1999-03-01 | 220 | 227 | 220 | 221 | 113,000 | 1,105 |
| 1999-02-26 | 230 | 231 | 221 | 222 | 111,000 | 1,110 |
| 1999-02-25 | 235 | 235 | 230 | 231 | 148,000 | 1,155 |
| 1999-02-24 | 242 | 245 | 235 | 237 | 811,000 | 1,185 |
| 1999-02-23 | 232 | 246 | 232 | 240 | 1,146,000 | 1,200 |
| 1999-02-22 | 235 | 235 | 231 | 235 | 417,000 | 1,175 |
| 1999-02-19 | 233 | 238 | 233 | 235 | 370,000 | 1,175 |
| 1999-02-18 | 227 | 233 | 227 | 232 | 600,000 | 1,160 |
| 1999-02-17 | 221 | 226 | 221 | 225 | 356,000 | 1,125 |
| 1999-02-16 | 220 | 226 | 220 | 220 | 316,000 | 1,100 |
| 1999-02-15 | 206 | 218 | 206 | 218 | 268,000 | 1,090 |
| 1999-02-12 | 214 | 215 | 203 | 205 | 241,000 | 1,025 |
| 1999-02-10 | 215 | 215 | 208 | 215 | 128,000 | 1,075 |
| 1999-02-09 | 220 | 225 | 218 | 218 | 130,000 | 1,090 |
| 1999-02-08 | 228 | 228 | 219 | 220 | 209,000 | 1,100 |
| 1999-02-05 | 230 | 230 | 220 | 225 | 207,000 | 1,125 |
| 1999-02-04 | 224 | 230 | 222 | 230 | 338,000 | 1,150 |
| 1999-02-03 | 224 | 224 | 220 | 223 | 107,000 | 1,115 |
| 1999-02-02 | 225 | 226 | 222 | 224 | 203,000 | 1,120 |
| 1999-02-01 | 234 | 234 | 227 | 227 | 226,000 | 1,135 |
| 1999-01-29 | 233 | 235 | 233 | 235 | 198,000 | 1,175 |
| 1999-01-28 | 231 | 243 | 231 | 231 | 361,000 | 1,155 |
| 1999-01-27 | 233 | 236 | 230 | 231 | 217,000 | 1,155 |
| 1999-01-26 | 243 | 247 | 235 | 235 | 750,000 | 1,175 |
| 1999-01-25 | 240 | 241 | 232 | 240 | 587,000 | 1,200 |
| 1999-01-22 | 227 | 244 | 227 | 239 | 963,000 | 1,195 |
| 1999-01-21 | 222 | 227 | 222 | 227 | 309,000 | 1,135 |
| 1999-01-20 | 220 | 227 | 218 | 222 | 500,000 | 1,110 |
| 1999-01-19 | 223 | 223 | 216 | 218 | 324,000 | 1,090 |
| 1999-01-18 | 224 | 232 | 224 | 225 | 996,000 | 1,125 |
| 1999-01-14 | 206 | 225 | 205 | 223 | 1,701,000 | 1,115 |
| 1999-01-13 | 183 | 209 | 181 | 205 | 779,000 | 1,025 |
| 1999-01-12 | 177 | 181 | 177 | 181 | 267,000 | 905 |
| 1999-01-11 | 181 | 182 | 179 | 180 | 74,000 | 900 |
| 1999-01-08 | 182 | 182 | 180 | 182 | 107,000 | 910 |
| 1999-01-07 | 184 | 185 | 183 | 184 | 135,000 | 920 |
| 1999-01-06 | 188 | 188 | 181 | 185 | 144,000 | 925 |
| 1999-01-05 | 186 | 186 | 181 | 186 | 96,000 | 930 |
| 1999-01-04 | 188 | 190 | 185 | 190 | 39,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
