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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 530 | 540 | 526 | 538 | 99,000 | 2,690 |
| 2000-12-28 | 531 | 541 | 523 | 541 | 266,000 | 2,705 |
| 2000-12-27 | 532 | 564 | 522 | 545 | 984,000 | 2,725 |
| 2000-12-26 | 520 | 524 | 510 | 522 | 368,000 | 2,610 |
| 2000-12-25 | 548 | 548 | 522 | 524 | 299,000 | 2,620 |
| 2000-12-22 | 521 | 530 | 509 | 511 | 627,000 | 2,555 |
| 2000-12-21 | 506 | 506 | 499 | 501 | 881,000 | 2,505 |
| 2000-12-20 | 499 | 520 | 498 | 512 | 530,000 | 2,560 |
| 2000-12-19 | 549 | 549 | 527 | 529 | 341,000 | 2,645 |
| 2000-12-18 | 559 | 559 | 540 | 547 | 222,000 | 2,735 |
| 2000-12-15 | 551 | 560 | 550 | 558 | 365,000 | 2,790 |
| 2000-12-14 | 576 | 578 | 556 | 566 | 342,000 | 2,830 |
| 2000-12-13 | 586 | 589 | 573 | 584 | 266,000 | 2,920 |
| 2000-12-12 | 597 | 598 | 586 | 595 | 390,000 | 2,975 |
| 2000-12-11 | 585 | 598 | 585 | 591 | 333,000 | 2,955 |
| 2000-12-08 | 597 | 597 | 582 | 583 | 829,000 | 2,915 |
| 2000-12-07 | 576 | 597 | 571 | 597 | 444,000 | 2,985 |
| 2000-12-06 | 599 | 604 | 580 | 580 | 519,000 | 2,900 |
| 2000-12-05 | 588 | 596 | 575 | 596 | 742,000 | 2,980 |
| 2000-12-04 | 590 | 604 | 588 | 589 | 1,263,000 | 2,945 |
| 2000-12-01 | 533 | 591 | 533 | 588 | 2,583,000 | 2,940 |
| 2000-11-30 | 517 | 540 | 512 | 534 | 602,000 | 2,670 |
| 2000-11-29 | 505 | 514 | 505 | 510 | 262,000 | 2,550 |
| 2000-11-28 | 512 | 520 | 508 | 510 | 373,000 | 2,550 |
| 2000-11-27 | 506 | 509 | 498 | 505 | 641,000 | 2,525 |
| 2000-11-24 | 491 | 505 | 491 | 501 | 483,000 | 2,505 |
| 2000-11-22 | 510 | 512 | 487 | 495 | 1,616,000 | 2,475 |
| 2000-11-21 | 510 | 520 | 510 | 520 | 453,000 | 2,600 |
| 2000-11-20 | 530 | 535 | 523 | 530 | 271,000 | 2,650 |
| 2000-11-17 | 550 | 550 | 530 | 536 | 469,000 | 2,680 |
| 2000-11-16 | 568 | 568 | 551 | 556 | 280,000 | 2,780 |
| 2000-11-15 | 568 | 579 | 561 | 561 | 281,000 | 2,805 |
| 2000-11-14 | 566 | 568 | 560 | 560 | 157,000 | 2,800 |
| 2000-11-13 | 555 | 570 | 551 | 567 | 329,000 | 2,835 |
| 2000-11-10 | 575 | 595 | 571 | 577 | 589,000 | 2,885 |
| 2000-11-09 | 585 | 606 | 583 | 595 | 1,014,000 | 2,975 |
| 2000-11-08 | 562 | 599 | 559 | 592 | 1,708,000 | 2,960 |
| 2000-11-07 | 580 | 588 | 573 | 582 | 1,072,000 | 2,910 |
| 2000-11-06 | 570 | 590 | 566 | 590 | 1,768,000 | 2,950 |
| 2000-11-02 | 539 | 565 | 532 | 563 | 858,000 | 2,815 |
| 2000-11-01 | 509 | 548 | 507 | 541 | 1,013,000 | 2,705 |
| 2000-10-31 | 527 | 527 | 484 | 499 | 885,000 | 2,495 |
| 2000-10-30 | 534 | 534 | 517 | 517 | 428,000 | 2,585 |
| 2000-10-27 | 552 | 552 | 527 | 530 | 503,000 | 2,650 |
| 2000-10-26 | 525 | 542 | 520 | 542 | 937,000 | 2,710 |
| 2000-10-25 | 563 | 570 | 541 | 550 | 1,508,000 | 2,750 |
| 2000-10-24 | 589 | 596 | 556 | 573 | 2,355,000 | 2,865 |
| 2000-10-23 | 540 | 579 | 540 | 579 | 5,292,000 | 2,895 |
| 2000-10-20 | 500 | 500 | 495 | 499 | 328,000 | 2,495 |
| 2000-10-19 | 497 | 498 | 491 | 492 | 487,000 | 2,460 |
| 2000-10-18 | 495 | 500 | 493 | 498 | 522,000 | 2,490 |
| 2000-10-17 | 500 | 505 | 495 | 500 | 1,383,000 | 2,500 |
| 2000-10-16 | 495 | 520 | 493 | 520 | 329,000 | 2,600 |
| 2000-10-13 | 480 | 490 | 477 | 490 | 443,000 | 2,450 |
| 2000-10-12 | 482 | 500 | 475 | 490 | 611,000 | 2,450 |
| 2000-10-11 | 501 | 504 | 482 | 487 | 584,000 | 2,435 |
| 2000-10-10 | 526 | 526 | 505 | 507 | 140,000 | 2,535 |
| 2000-10-06 | 530 | 530 | 520 | 530 | 172,000 | 2,650 |
| 2000-10-05 | 525 | 530 | 520 | 524 | 240,000 | 2,620 |
| 2000-10-04 | 525 | 531 | 523 | 528 | 300,000 | 2,640 |
| 2000-10-03 | 534 | 535 | 518 | 533 | 440,000 | 2,665 |
| 2000-10-02 | 513 | 535 | 510 | 535 | 604,000 | 2,675 |
| 2000-09-29 | 541 | 541 | 500 | 514 | 537,000 | 2,570 |
| 2000-09-28 | 534 | 534 | 511 | 521 | 198,000 | 2,605 |
| 2000-09-27 | 512 | 531 | 511 | 524 | 233,000 | 2,620 |
| 2000-09-26 | 535 | 535 | 520 | 522 | 217,000 | 2,610 |
| 2000-09-25 | 532 | 540 | 528 | 537 | 376,000 | 2,685 |
| 2000-09-22 | 551 | 553 | 527 | 532 | 393,000 | 2,660 |
| 2000-09-21 | 553 | 572 | 545 | 566 | 610,000 | 2,830 |
| 2000-09-20 | 550 | 554 | 541 | 543 | 570,000 | 2,715 |
| 2000-09-19 | 528 | 544 | 515 | 543 | 625,000 | 2,715 |
| 2000-09-18 | 545 | 545 | 531 | 534 | 631,000 | 2,670 |
| 2000-09-14 | 571 | 578 | 550 | 551 | 1,064,000 | 2,755 |
| 2000-09-13 | 569 | 583 | 564 | 566 | 493,000 | 2,830 |
| 2000-09-12 | 581 | 589 | 576 | 579 | 706,000 | 2,895 |
| 2000-09-11 | 623 | 623 | 599 | 601 | 371,000 | 3,005 |
| 2000-09-08 | 625 | 629 | 615 | 628 | 351,000 | 3,140 |
| 2000-09-07 | 627 | 628 | 610 | 628 | 248,000 | 3,140 |
| 2000-09-06 | 635 | 640 | 625 | 630 | 428,000 | 3,150 |
| 2000-09-05 | 645 | 650 | 625 | 638 | 2,318,000 | 3,190 |
| 2000-09-04 | 614 | 643 | 614 | 637 | 1,381,000 | 3,185 |
| 2000-09-01 | 628 | 630 | 612 | 614 | 555,000 | 3,070 |
| 2000-08-31 | 620 | 629 | 615 | 621 | 363,000 | 3,105 |
| 2000-08-30 | 638 | 648 | 619 | 620 | 1,252,000 | 3,100 |
| 2000-08-29 | 600 | 636 | 592 | 629 | 2,231,000 | 3,145 |
| 2000-08-28 | 592 | 596 | 580 | 592 | 706,000 | 2,960 |
| 2000-08-25 | 600 | 610 | 588 | 602 | 769,000 | 3,010 |
| 2000-08-24 | 602 | 615 | 598 | 599 | 505,000 | 2,995 |
| 2000-08-23 | 620 | 620 | 598 | 616 | 1,261,000 | 3,080 |
| 2000-08-22 | 620 | 620 | 611 | 619 | 634,000 | 3,095 |
| 2000-08-21 | 649 | 649 | 625 | 625 | 596,000 | 3,125 |
| 2000-08-18 | 640 | 655 | 640 | 649 | 2,051,000 | 3,245 |
| 2000-08-17 | 643 | 659 | 633 | 640 | 2,893,000 | 3,200 |
| 2000-08-16 | 624 | 655 | 614 | 647 | 7,127,000 | 3,235 |
| 2000-08-15 | 564 | 569 | 553 | 564 | 626,000 | 2,820 |
| 2000-08-14 | 567 | 577 | 555 | 555 | 1,022,000 | 2,775 |
| 2000-08-11 | 520 | 550 | 515 | 547 | 800,000 | 2,735 |
| 2000-08-10 | 524 | 530 | 520 | 530 | 324,000 | 2,650 |
| 2000-08-09 | 517 | 530 | 515 | 526 | 263,000 | 2,630 |
| 2000-08-08 | 549 | 557 | 516 | 517 | 540,000 | 2,585 |
| 2000-08-07 | 539 | 555 | 523 | 549 | 883,000 | 2,745 |
| 2000-08-04 | 517 | 540 | 516 | 521 | 624,000 | 2,605 |
| 2000-08-03 | 514 | 514 | 506 | 510 | 403,000 | 2,550 |
| 2000-08-02 | 504 | 505 | 500 | 504 | 116,000 | 2,520 |
| 2000-08-01 | 503 | 507 | 498 | 504 | 459,000 | 2,520 |
| 2000-07-31 | 482 | 505 | 479 | 505 | 605,000 | 2,525 |
| 2000-07-28 | 499 | 509 | 491 | 498 | 578,000 | 2,490 |
| 2000-07-27 | 500 | 505 | 495 | 505 | 652,000 | 2,525 |
| 2000-07-26 | 525 | 525 | 505 | 505 | 441,000 | 2,525 |
| 2000-07-25 | 487 | 518 | 482 | 516 | 823,000 | 2,580 |
| 2000-07-24 | 512 | 512 | 480 | 502 | 622,000 | 2,510 |
| 2000-07-21 | 550 | 564 | 525 | 532 | 352,000 | 2,660 |
| 2000-07-19 | 521 | 550 | 521 | 550 | 683,000 | 2,750 |
| 2000-07-18 | 575 | 577 | 545 | 558 | 916,000 | 2,790 |
| 2000-07-17 | 587 | 587 | 563 | 575 | 655,000 | 2,875 |
| 2000-07-14 | 591 | 595 | 576 | 588 | 661,000 | 2,940 |
| 2000-07-13 | 602 | 607 | 585 | 598 | 745,000 | 2,990 |
| 2000-07-12 | 610 | 613 | 601 | 610 | 1,137,000 | 3,050 |
| 2000-07-11 | 618 | 618 | 596 | 609 | 714,000 | 3,045 |
| 2000-07-10 | 610 | 623 | 606 | 608 | 1,588,000 | 3,040 |
| 2000-07-07 | 568 | 605 | 559 | 603 | 4,281,000 | 3,015 |
| 2000-07-06 | 547 | 574 | 538 | 572 | 2,022,000 | 2,860 |
| 2000-07-05 | 541 | 548 | 530 | 537 | 854,000 | 2,685 |
| 2000-07-04 | 560 | 565 | 545 | 551 | 1,364,000 | 2,755 |
| 2000-07-03 | 545 | 565 | 545 | 560 | 1,556,000 | 2,800 |
| 2000-06-30 | 552 | 565 | 540 | 563 | 1,894,000 | 2,815 |
| 2000-06-29 | 538 | 560 | 535 | 552 | 3,915,000 | 2,760 |
| 2000-06-28 | 520 | 541 | 510 | 541 | 2,852,000 | 2,705 |
| 2000-06-27 | 484 | 525 | 482 | 525 | 1,591,000 | 2,625 |
| 2000-06-26 | 489 | 490 | 480 | 489 | 572,000 | 2,445 |
| 2000-06-23 | 495 | 510 | 489 | 500 | 953,000 | 2,500 |
| 2000-06-22 | 521 | 530 | 501 | 513 | 971,000 | 2,565 |
| 2000-06-21 | 517 | 538 | 516 | 530 | 1,966,000 | 2,650 |
| 2000-06-20 | 525 | 531 | 516 | 526 | 2,113,000 | 2,630 |
| 2000-06-19 | 487 | 530 | 482 | 520 | 4,146,000 | 2,600 |
| 2000-06-16 | 494 | 499 | 481 | 492 | 1,272,000 | 2,460 |
| 2000-06-15 | 498 | 518 | 497 | 503 | 1,976,000 | 2,515 |
| 2000-06-14 | 528 | 528 | 491 | 507 | 2,184,000 | 2,535 |
| 2000-06-13 | 488 | 523 | 486 | 523 | 4,924,000 | 2,615 |
| 2000-06-12 | 459 | 484 | 453 | 480 | 3,426,000 | 2,400 |
| 2000-06-09 | 445 | 460 | 444 | 458 | 2,235,000 | 2,290 |
| 2000-06-08 | 458 | 460 | 438 | 445 | 1,864,000 | 2,225 |
| 2000-06-07 | 435 | 466 | 434 | 457 | 3,708,000 | 2,285 |
| 2000-06-06 | 434 | 450 | 422 | 445 | 2,968,000 | 2,225 |
| 2000-06-05 | 425 | 456 | 417 | 440 | 7,072,000 | 2,200 |
| 2000-06-02 | 385 | 416 | 380 | 410 | 11,247,000 | 2,050 |
| 2000-06-01 | 355 | 364 | 353 | 364 | 4,778,000 | 1,820 |
| 2000-05-31 | 286 | 290 | 280 | 284 | 118,000 | 1,420 |
| 2000-05-30 | 291 | 294 | 286 | 286 | 155,000 | 1,430 |
| 2000-05-29 | 286 | 295 | 280 | 295 | 301,000 | 1,475 |
| 2000-05-26 | 280 | 282 | 273 | 281 | 285,000 | 1,405 |
| 2000-05-25 | 288 | 288 | 276 | 278 | 227,000 | 1,390 |
| 2000-05-24 | 288 | 288 | 277 | 282 | 363,000 | 1,410 |
| 2000-05-23 | 293 | 299 | 288 | 298 | 594,000 | 1,490 |
| 2000-05-22 | 299 | 299 | 281 | 288 | 224,000 | 1,440 |
| 2000-05-19 | 281 | 299 | 281 | 299 | 507,000 | 1,495 |
| 2000-05-18 | 290 | 290 | 282 | 289 | 354,000 | 1,445 |
| 2000-05-17 | 303 | 306 | 290 | 290 | 927,000 | 1,450 |
| 2000-05-16 | 275 | 301 | 272 | 298 | 2,083,000 | 1,490 |
| 2000-05-15 | 280 | 280 | 270 | 274 | 168,000 | 1,370 |
| 2000-05-12 | 272 | 280 | 270 | 279 | 429,000 | 1,395 |
| 2000-05-11 | 268 | 272 | 267 | 272 | 165,000 | 1,360 |
| 2000-05-10 | 265 | 272 | 265 | 270 | 89,000 | 1,350 |
| 2000-05-09 | 270 | 273 | 266 | 273 | 169,000 | 1,365 |
| 2000-05-08 | 274 | 275 | 266 | 269 | 191,000 | 1,345 |
| 2000-05-02 | 277 | 280 | 270 | 275 | 429,000 | 1,375 |
| 2000-05-01 | 277 | 277 | 267 | 275 | 443,000 | 1,375 |
| 2000-04-28 | 268 | 272 | 263 | 263 | 227,000 | 1,315 |
| 2000-04-27 | 270 | 275 | 262 | 268 | 371,000 | 1,340 |
| 2000-04-26 | 260 | 270 | 258 | 270 | 380,000 | 1,350 |
| 2000-04-25 | 270 | 270 | 256 | 256 | 208,000 | 1,280 |
| 2000-04-24 | 260 | 263 | 259 | 259 | 215,000 | 1,295 |
| 2000-04-21 | 266 | 268 | 260 | 264 | 199,000 | 1,320 |
| 2000-04-20 | 273 | 273 | 263 | 270 | 193,000 | 1,350 |
| 2000-04-19 | 277 | 279 | 269 | 273 | 268,000 | 1,365 |
| 2000-04-18 | 284 | 284 | 266 | 272 | 482,000 | 1,360 |
| 2000-04-17 | 250 | 265 | 248 | 264 | 1,086,000 | 1,320 |
| 2000-04-14 | 272 | 297 | 271 | 280 | 3,250,000 | 1,400 |
| 2000-04-13 | 251 | 262 | 251 | 262 | 459,000 | 1,310 |
| 2000-04-12 | 250 | 256 | 240 | 255 | 457,000 | 1,275 |
| 2000-04-11 | 260 | 261 | 253 | 254 | 340,000 | 1,270 |
| 2000-04-10 | 250 | 262 | 249 | 259 | 718,000 | 1,295 |
| 2000-04-07 | 247 | 251 | 247 | 249 | 176,000 | 1,245 |
| 2000-04-06 | 250 | 255 | 247 | 247 | 628,000 | 1,235 |
| 2000-04-05 | 249 | 252 | 246 | 247 | 407,000 | 1,235 |
| 2000-04-04 | 244 | 251 | 243 | 249 | 295,000 | 1,245 |
| 2000-04-03 | 238 | 250 | 238 | 242 | 393,000 | 1,210 |
| 2000-03-31 | 234 | 238 | 222 | 238 | 152,000 | 1,190 |
| 2000-03-30 | 242 | 245 | 231 | 234 | 274,000 | 1,170 |
| 2000-03-29 | 245 | 248 | 241 | 242 | 187,000 | 1,210 |
| 2000-03-28 | 247 | 249 | 243 | 246 | 365,000 | 1,230 |
| 2000-03-27 | 251 | 253 | 245 | 246 | 372,000 | 1,230 |
| 2000-03-24 | 243 | 259 | 243 | 247 | 1,432,000 | 1,235 |
| 2000-03-23 | 237 | 240 | 235 | 240 | 159,000 | 1,200 |
| 2000-03-22 | 242 | 242 | 236 | 239 | 226,000 | 1,195 |
| 2000-03-21 | 235 | 243 | 230 | 242 | 743,000 | 1,210 |
| 2000-03-17 | 234 | 234 | 230 | 234 | 233,000 | 1,170 |
| 2000-03-16 | 235 | 235 | 228 | 234 | 372,000 | 1,170 |
| 2000-03-15 | 230 | 235 | 230 | 234 | 447,000 | 1,170 |
| 2000-03-14 | 228 | 233 | 222 | 223 | 271,000 | 1,115 |
| 2000-03-13 | 236 | 236 | 225 | 225 | 361,000 | 1,125 |
| 2000-03-10 | 221 | 233 | 220 | 233 | 949,000 | 1,165 |
| 2000-03-09 | 219 | 221 | 212 | 216 | 337,000 | 1,080 |
| 2000-03-08 | 209 | 211 | 206 | 209 | 330,000 | 1,045 |
| 2000-03-07 | 218 | 221 | 216 | 219 | 415,000 | 1,095 |
| 2000-03-06 | 211 | 220 | 203 | 208 | 758,000 | 1,040 |
| 2000-03-03 | 202 | 209 | 200 | 206 | 388,000 | 1,030 |
| 2000-03-02 | 199 | 204 | 199 | 199 | 347,000 | 995 |
| 2000-03-01 | 210 | 210 | 198 | 198 | 183,000 | 990 |
| 2000-02-29 | 194 | 200 | 194 | 200 | 185,000 | 1,000 |
| 2000-02-28 | 193 | 198 | 191 | 191 | 74,000 | 955 |
| 2000-02-25 | 196 | 200 | 195 | 195 | 245,000 | 975 |
| 2000-02-24 | 195 | 195 | 192 | 195 | 131,000 | 975 |
| 2000-02-23 | 192 | 197 | 191 | 195 | 126,000 | 975 |
| 2000-02-22 | 199 | 199 | 191 | 192 | 156,000 | 960 |
| 2000-02-21 | 200 | 200 | 195 | 195 | 174,000 | 975 |
| 2000-02-18 | 197 | 200 | 195 | 195 | 236,000 | 975 |
| 2000-02-17 | 198 | 199 | 195 | 198 | 137,000 | 990 |
| 2000-02-16 | 195 | 198 | 191 | 198 | 160,000 | 990 |
| 2000-02-15 | 197 | 203 | 195 | 195 | 279,000 | 975 |
| 2000-02-14 | 202 | 203 | 196 | 196 | 234,000 | 980 |
| 2000-02-10 | 209 | 214 | 201 | 202 | 212,000 | 1,010 |
| 2000-02-09 | 215 | 215 | 208 | 209 | 103,000 | 1,045 |
| 2000-02-08 | 215 | 215 | 210 | 210 | 112,000 | 1,050 |
| 2000-02-07 | 215 | 220 | 213 | 216 | 389,000 | 1,080 |
| 2000-02-04 | 208 | 212 | 206 | 212 | 315,000 | 1,060 |
| 2000-02-03 | 213 | 213 | 208 | 209 | 114,000 | 1,045 |
| 2000-02-02 | 208 | 213 | 208 | 213 | 155,000 | 1,065 |
| 2000-02-01 | 212 | 212 | 208 | 210 | 110,000 | 1,050 |
| 2000-01-31 | 208 | 212 | 208 | 212 | 83,000 | 1,060 |
| 2000-01-28 | 214 | 214 | 208 | 208 | 192,000 | 1,040 |
| 2000-01-27 | 216 | 216 | 207 | 207 | 117,000 | 1,035 |
| 2000-01-26 | 210 | 218 | 210 | 218 | 198,000 | 1,090 |
| 2000-01-25 | 211 | 216 | 210 | 210 | 171,000 | 1,050 |
| 2000-01-24 | 215 | 215 | 211 | 211 | 77,000 | 1,055 |
| 2000-01-21 | 221 | 221 | 214 | 214 | 206,000 | 1,070 |
| 2000-01-20 | 221 | 222 | 216 | 220 | 109,000 | 1,100 |
| 2000-01-19 | 216 | 220 | 210 | 220 | 288,000 | 1,100 |
| 2000-01-18 | 222 | 222 | 216 | 216 | 170,000 | 1,080 |
| 2000-01-17 | 220 | 225 | 220 | 221 | 220,000 | 1,105 |
| 2000-01-14 | 220 | 224 | 216 | 220 | 201,000 | 1,100 |
| 2000-01-13 | 207 | 218 | 207 | 216 | 80,000 | 1,080 |
| 2000-01-12 | 212 | 212 | 205 | 207 | 63,000 | 1,035 |
| 2000-01-11 | 218 | 220 | 203 | 212 | 89,000 | 1,060 |
| 2000-01-07 | 212 | 213 | 210 | 213 | 81,000 | 1,065 |
| 2000-01-06 | 208 | 211 | 204 | 211 | 118,000 | 1,055 |
| 2000-01-05 | 201 | 208 | 201 | 203 | 103,000 | 1,015 |
| 2000-01-04 | 207 | 207 | 201 | 201 | 40,000 | 1,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
