4044 セントラル硝子(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2953054052653899,0002,690
2000-12-28531541523541266,0002,705
2000-12-27532564522545984,0002,725
2000-12-26520524510522368,0002,610
2000-12-25548548522524299,0002,620
2000-12-22521530509511627,0002,555
2000-12-21506506499501881,0002,505
2000-12-20499520498512530,0002,560
2000-12-19549549527529341,0002,645
2000-12-18559559540547222,0002,735
2000-12-15551560550558365,0002,790
2000-12-14576578556566342,0002,830
2000-12-13586589573584266,0002,920
2000-12-12597598586595390,0002,975
2000-12-11585598585591333,0002,955
2000-12-08597597582583829,0002,915
2000-12-07576597571597444,0002,985
2000-12-06599604580580519,0002,900
2000-12-05588596575596742,0002,980
2000-12-045906045885891,263,0002,945
2000-12-015335915335882,583,0002,940
2000-11-30517540512534602,0002,670
2000-11-29505514505510262,0002,550
2000-11-28512520508510373,0002,550
2000-11-27506509498505641,0002,525
2000-11-24491505491501483,0002,505
2000-11-225105124874951,616,0002,475
2000-11-21510520510520453,0002,600
2000-11-20530535523530271,0002,650
2000-11-17550550530536469,0002,680
2000-11-16568568551556280,0002,780
2000-11-15568579561561281,0002,805
2000-11-14566568560560157,0002,800
2000-11-13555570551567329,0002,835
2000-11-10575595571577589,0002,885
2000-11-095856065835951,014,0002,975
2000-11-085625995595921,708,0002,960
2000-11-075805885735821,072,0002,910
2000-11-065705905665901,768,0002,950
2000-11-02539565532563858,0002,815
2000-11-015095485075411,013,0002,705
2000-10-31527527484499885,0002,495
2000-10-30534534517517428,0002,585
2000-10-27552552527530503,0002,650
2000-10-26525542520542937,0002,710
2000-10-255635705415501,508,0002,750
2000-10-245895965565732,355,0002,865
2000-10-235405795405795,292,0002,895
2000-10-20500500495499328,0002,495
2000-10-19497498491492487,0002,460
2000-10-18495500493498522,0002,490
2000-10-175005054955001,383,0002,500
2000-10-16495520493520329,0002,600
2000-10-13480490477490443,0002,450
2000-10-12482500475490611,0002,450
2000-10-11501504482487584,0002,435
2000-10-10526526505507140,0002,535
2000-10-06530530520530172,0002,650
2000-10-05525530520524240,0002,620
2000-10-04525531523528300,0002,640
2000-10-03534535518533440,0002,665
2000-10-02513535510535604,0002,675
2000-09-29541541500514537,0002,570
2000-09-28534534511521198,0002,605
2000-09-27512531511524233,0002,620
2000-09-26535535520522217,0002,610
2000-09-25532540528537376,0002,685
2000-09-22551553527532393,0002,660
2000-09-21553572545566610,0002,830
2000-09-20550554541543570,0002,715
2000-09-19528544515543625,0002,715
2000-09-18545545531534631,0002,670
2000-09-145715785505511,064,0002,755
2000-09-13569583564566493,0002,830
2000-09-12581589576579706,0002,895
2000-09-11623623599601371,0003,005
2000-09-08625629615628351,0003,140
2000-09-07627628610628248,0003,140
2000-09-06635640625630428,0003,150
2000-09-056456506256382,318,0003,190
2000-09-046146436146371,381,0003,185
2000-09-01628630612614555,0003,070
2000-08-31620629615621363,0003,105
2000-08-306386486196201,252,0003,100
2000-08-296006365926292,231,0003,145
2000-08-28592596580592706,0002,960
2000-08-25600610588602769,0003,010
2000-08-24602615598599505,0002,995
2000-08-236206205986161,261,0003,080
2000-08-22620620611619634,0003,095
2000-08-21649649625625596,0003,125
2000-08-186406556406492,051,0003,245
2000-08-176436596336402,893,0003,200
2000-08-166246556146477,127,0003,235
2000-08-15564569553564626,0002,820
2000-08-145675775555551,022,0002,775
2000-08-11520550515547800,0002,735
2000-08-10524530520530324,0002,650
2000-08-09517530515526263,0002,630
2000-08-08549557516517540,0002,585
2000-08-07539555523549883,0002,745
2000-08-04517540516521624,0002,605
2000-08-03514514506510403,0002,550
2000-08-02504505500504116,0002,520
2000-08-01503507498504459,0002,520
2000-07-31482505479505605,0002,525
2000-07-28499509491498578,0002,490
2000-07-27500505495505652,0002,525
2000-07-26525525505505441,0002,525
2000-07-25487518482516823,0002,580
2000-07-24512512480502622,0002,510
2000-07-21550564525532352,0002,660
2000-07-19521550521550683,0002,750
2000-07-18575577545558916,0002,790
2000-07-17587587563575655,0002,875
2000-07-14591595576588661,0002,940
2000-07-13602607585598745,0002,990
2000-07-126106136016101,137,0003,050
2000-07-11618618596609714,0003,045
2000-07-106106236066081,588,0003,040
2000-07-075686055596034,281,0003,015
2000-07-065475745385722,022,0002,860
2000-07-05541548530537854,0002,685
2000-07-045605655455511,364,0002,755
2000-07-035455655455601,556,0002,800
2000-06-305525655405631,894,0002,815
2000-06-295385605355523,915,0002,760
2000-06-285205415105412,852,0002,705
2000-06-274845254825251,591,0002,625
2000-06-26489490480489572,0002,445
2000-06-23495510489500953,0002,500
2000-06-22521530501513971,0002,565
2000-06-215175385165301,966,0002,650
2000-06-205255315165262,113,0002,630
2000-06-194875304825204,146,0002,600
2000-06-164944994814921,272,0002,460
2000-06-154985184975031,976,0002,515
2000-06-145285284915072,184,0002,535
2000-06-134885234865234,924,0002,615
2000-06-124594844534803,426,0002,400
2000-06-094454604444582,235,0002,290
2000-06-084584604384451,864,0002,225
2000-06-074354664344573,708,0002,285
2000-06-064344504224452,968,0002,225
2000-06-054254564174407,072,0002,200
2000-06-0238541638041011,247,0002,050
2000-06-013553643533644,778,0001,820
2000-05-31286290280284118,0001,420
2000-05-30291294286286155,0001,430
2000-05-29286295280295301,0001,475
2000-05-26280282273281285,0001,405
2000-05-25288288276278227,0001,390
2000-05-24288288277282363,0001,410
2000-05-23293299288298594,0001,490
2000-05-22299299281288224,0001,440
2000-05-19281299281299507,0001,495
2000-05-18290290282289354,0001,445
2000-05-17303306290290927,0001,450
2000-05-162753012722982,083,0001,490
2000-05-15280280270274168,0001,370
2000-05-12272280270279429,0001,395
2000-05-11268272267272165,0001,360
2000-05-1026527226527089,0001,350
2000-05-09270273266273169,0001,365
2000-05-08274275266269191,0001,345
2000-05-02277280270275429,0001,375
2000-05-01277277267275443,0001,375
2000-04-28268272263263227,0001,315
2000-04-27270275262268371,0001,340
2000-04-26260270258270380,0001,350
2000-04-25270270256256208,0001,280
2000-04-24260263259259215,0001,295
2000-04-21266268260264199,0001,320
2000-04-20273273263270193,0001,350
2000-04-19277279269273268,0001,365
2000-04-18284284266272482,0001,360
2000-04-172502652482641,086,0001,320
2000-04-142722972712803,250,0001,400
2000-04-13251262251262459,0001,310
2000-04-12250256240255457,0001,275
2000-04-11260261253254340,0001,270
2000-04-10250262249259718,0001,295
2000-04-07247251247249176,0001,245
2000-04-06250255247247628,0001,235
2000-04-05249252246247407,0001,235
2000-04-04244251243249295,0001,245
2000-04-03238250238242393,0001,210
2000-03-31234238222238152,0001,190
2000-03-30242245231234274,0001,170
2000-03-29245248241242187,0001,210
2000-03-28247249243246365,0001,230
2000-03-27251253245246372,0001,230
2000-03-242432592432471,432,0001,235
2000-03-23237240235240159,0001,200
2000-03-22242242236239226,0001,195
2000-03-21235243230242743,0001,210
2000-03-17234234230234233,0001,170
2000-03-16235235228234372,0001,170
2000-03-15230235230234447,0001,170
2000-03-14228233222223271,0001,115
2000-03-13236236225225361,0001,125
2000-03-10221233220233949,0001,165
2000-03-09219221212216337,0001,080
2000-03-08209211206209330,0001,045
2000-03-07218221216219415,0001,095
2000-03-06211220203208758,0001,040
2000-03-03202209200206388,0001,030
2000-03-02199204199199347,000995
2000-03-01210210198198183,000990
2000-02-29194200194200185,0001,000
2000-02-2819319819119174,000955
2000-02-25196200195195245,000975
2000-02-24195195192195131,000975
2000-02-23192197191195126,000975
2000-02-22199199191192156,000960
2000-02-21200200195195174,000975
2000-02-18197200195195236,000975
2000-02-17198199195198137,000990
2000-02-16195198191198160,000990
2000-02-15197203195195279,000975
2000-02-14202203196196234,000980
2000-02-10209214201202212,0001,010
2000-02-09215215208209103,0001,045
2000-02-08215215210210112,0001,050
2000-02-07215220213216389,0001,080
2000-02-04208212206212315,0001,060
2000-02-03213213208209114,0001,045
2000-02-02208213208213155,0001,065
2000-02-01212212208210110,0001,050
2000-01-3120821220821283,0001,060
2000-01-28214214208208192,0001,040
2000-01-27216216207207117,0001,035
2000-01-26210218210218198,0001,090
2000-01-25211216210210171,0001,050
2000-01-2421521521121177,0001,055
2000-01-21221221214214206,0001,070
2000-01-20221222216220109,0001,100
2000-01-19216220210220288,0001,100
2000-01-18222222216216170,0001,080
2000-01-17220225220221220,0001,105
2000-01-14220224216220201,0001,100
2000-01-1320721820721680,0001,080
2000-01-1221221220520763,0001,035
2000-01-1121822020321289,0001,060
2000-01-0721221321021381,0001,065
2000-01-06208211204211118,0001,055
2000-01-05201208201203103,0001,015
2000-01-0420720720120140,0001,005

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