4044 セントラル硝子(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 687 | 700 | 682 | 700 | 236,000 | 3,500 |
| 2001-12-27 | 683 | 697 | 676 | 697 | 238,000 | 3,485 |
| 2001-12-26 | 680 | 685 | 679 | 683 | 247,000 | 3,415 |
| 2001-12-25 | 670 | 684 | 670 | 680 | 283,000 | 3,400 |
| 2001-12-21 | 665 | 680 | 661 | 680 | 470,000 | 3,400 |
| 2001-12-20 | 667 | 668 | 653 | 667 | 753,000 | 3,335 |
| 2001-12-19 | 680 | 680 | 670 | 677 | 513,000 | 3,385 |
| 2001-12-18 | 676 | 690 | 669 | 690 | 456,000 | 3,450 |
| 2001-12-17 | 682 | 688 | 675 | 680 | 384,000 | 3,400 |
| 2001-12-14 | 670 | 695 | 669 | 690 | 892,000 | 3,450 |
| 2001-12-13 | 692 | 710 | 691 | 700 | 1,573,000 | 3,500 |
| 2001-12-12 | 669 | 697 | 668 | 692 | 1,209,000 | 3,460 |
| 2001-12-11 | 683 | 683 | 669 | 669 | 495,000 | 3,345 |
| 2001-12-10 | 685 | 685 | 671 | 685 | 463,000 | 3,425 |
| 2001-12-07 | 688 | 688 | 675 | 687 | 522,000 | 3,435 |
| 2001-12-06 | 664 | 689 | 664 | 689 | 1,319,000 | 3,445 |
| 2001-12-05 | 652 | 662 | 650 | 660 | 339,000 | 3,300 |
| 2001-12-04 | 645 | 652 | 636 | 652 | 614,000 | 3,260 |
| 2001-12-03 | 654 | 660 | 638 | 650 | 376,000 | 3,250 |
| 2001-11-30 | 655 | 669 | 647 | 662 | 792,000 | 3,310 |
| 2001-11-29 | 632 | 643 | 631 | 642 | 265,000 | 3,210 |
| 2001-11-28 | 649 | 660 | 630 | 630 | 829,000 | 3,150 |
| 2001-11-27 | 630 | 650 | 625 | 647 | 462,000 | 3,235 |
| 2001-11-26 | 610 | 628 | 610 | 626 | 167,000 | 3,130 |
| 2001-11-22 | 611 | 628 | 606 | 628 | 155,000 | 3,140 |
| 2001-11-21 | 611 | 620 | 610 | 613 | 172,000 | 3,065 |
| 2001-11-20 | 620 | 637 | 619 | 629 | 341,000 | 3,145 |
| 2001-11-19 | 626 | 626 | 617 | 620 | 198,000 | 3,100 |
| 2001-11-16 | 616 | 640 | 615 | 627 | 511,000 | 3,135 |
| 2001-11-15 | 610 | 615 | 604 | 609 | 532,000 | 3,045 |
| 2001-11-14 | 640 | 640 | 615 | 620 | 255,000 | 3,100 |
| 2001-11-13 | 615 | 629 | 612 | 628 | 342,000 | 3,140 |
| 2001-11-12 | 644 | 646 | 621 | 622 | 170,000 | 3,110 |
| 2001-11-09 | 648 | 648 | 635 | 644 | 219,000 | 3,220 |
| 2001-11-08 | 637 | 647 | 635 | 647 | 252,000 | 3,235 |
| 2001-11-07 | 657 | 657 | 636 | 650 | 288,000 | 3,250 |
| 2001-11-06 | 658 | 661 | 652 | 657 | 494,000 | 3,285 |
| 2001-11-05 | 630 | 650 | 630 | 648 | 211,000 | 3,240 |
| 2001-11-02 | 643 | 650 | 625 | 643 | 271,000 | 3,215 |
| 2001-11-01 | 662 | 662 | 643 | 643 | 111,000 | 3,215 |
| 2001-10-31 | 657 | 667 | 656 | 663 | 276,000 | 3,315 |
| 2001-10-30 | 651 | 657 | 640 | 654 | 262,000 | 3,270 |
| 2001-10-29 | 670 | 678 | 668 | 670 | 567,000 | 3,350 |
| 2001-10-26 | 665 | 672 | 659 | 668 | 681,000 | 3,340 |
| 2001-10-25 | 649 | 662 | 649 | 660 | 704,000 | 3,300 |
| 2001-10-24 | 639 | 654 | 639 | 649 | 474,000 | 3,245 |
| 2001-10-23 | 635 | 649 | 630 | 649 | 385,000 | 3,245 |
| 2001-10-22 | 644 | 644 | 634 | 641 | 171,000 | 3,205 |
| 2001-10-19 | 644 | 645 | 633 | 645 | 201,000 | 3,225 |
| 2001-10-18 | 640 | 650 | 640 | 645 | 280,000 | 3,225 |
| 2001-10-17 | 638 | 660 | 638 | 660 | 401,000 | 3,300 |
| 2001-10-16 | 657 | 658 | 645 | 646 | 289,000 | 3,230 |
| 2001-10-15 | 657 | 660 | 646 | 659 | 291,000 | 3,295 |
| 2001-10-12 | 661 | 665 | 640 | 665 | 1,035,000 | 3,325 |
| 2001-10-11 | 660 | 663 | 630 | 650 | 693,000 | 3,250 |
| 2001-10-10 | 601 | 655 | 597 | 652 | 1,157,000 | 3,260 |
| 2001-10-09 | 641 | 645 | 600 | 601 | 1,082,000 | 3,005 |
| 2001-10-05 | 644 | 647 | 632 | 642 | 1,201,000 | 3,210 |
| 2001-10-04 | 612 | 625 | 606 | 624 | 502,000 | 3,120 |
| 2001-10-03 | 594 | 608 | 591 | 600 | 744,000 | 3,000 |
| 2001-10-02 | 596 | 596 | 576 | 585 | 313,000 | 2,925 |
| 2001-10-01 | 584 | 595 | 578 | 595 | 445,000 | 2,975 |
| 2001-09-28 | 561 | 590 | 561 | 584 | 634,000 | 2,920 |
| 2001-09-27 | 543 | 569 | 541 | 565 | 669,000 | 2,825 |
| 2001-09-26 | 541 | 545 | 539 | 545 | 634,000 | 2,725 |
| 2001-09-25 | 534 | 560 | 515 | 549 | 590,000 | 2,745 |
| 2001-09-21 | 494 | 510 | 482 | 499 | 503,000 | 2,495 |
| 2001-09-20 | 520 | 520 | 510 | 515 | 237,000 | 2,575 |
| 2001-09-19 | 495 | 520 | 490 | 512 | 819,000 | 2,560 |
| 2001-09-18 | 490 | 521 | 490 | 505 | 375,000 | 2,525 |
| 2001-09-17 | 501 | 509 | 490 | 493 | 352,000 | 2,465 |
| 2001-09-14 | 532 | 539 | 522 | 532 | 402,000 | 2,660 |
| 2001-09-13 | 504 | 522 | 501 | 522 | 381,000 | 2,610 |
| 2001-09-12 | 518 | 520 | 500 | 502 | 489,000 | 2,510 |
| 2001-09-11 | 550 | 555 | 540 | 548 | 569,000 | 2,740 |
| 2001-09-10 | 550 | 560 | 547 | 559 | 275,000 | 2,795 |
| 2001-09-07 | 550 | 577 | 550 | 570 | 285,000 | 2,850 |
| 2001-09-06 | 560 | 576 | 554 | 567 | 415,000 | 2,835 |
| 2001-09-05 | 570 | 570 | 551 | 564 | 605,000 | 2,820 |
| 2001-09-04 | 572 | 588 | 524 | 580 | 1,306,000 | 2,900 |
| 2001-09-03 | 608 | 608 | 585 | 586 | 968,000 | 2,930 |
| 2001-08-31 | 587 | 616 | 577 | 610 | 680,000 | 3,050 |
| 2001-08-30 | 600 | 608 | 585 | 590 | 888,000 | 2,950 |
| 2001-08-29 | 629 | 632 | 608 | 608 | 661,000 | 3,040 |
| 2001-08-28 | 647 | 647 | 628 | 639 | 660,000 | 3,195 |
| 2001-08-27 | 659 | 660 | 646 | 648 | 486,000 | 3,240 |
| 2001-08-24 | 655 | 655 | 648 | 652 | 467,000 | 3,260 |
| 2001-08-23 | 641 | 654 | 641 | 646 | 512,000 | 3,230 |
| 2001-08-22 | 640 | 650 | 635 | 650 | 408,000 | 3,250 |
| 2001-08-21 | 634 | 650 | 629 | 639 | 664,000 | 3,195 |
| 2001-08-20 | 638 | 640 | 628 | 634 | 542,000 | 3,170 |
| 2001-08-17 | 632 | 649 | 628 | 640 | 442,000 | 3,200 |
| 2001-08-16 | 629 | 638 | 626 | 632 | 341,000 | 3,160 |
| 2001-08-15 | 631 | 646 | 620 | 645 | 335,000 | 3,225 |
| 2001-08-14 | 628 | 638 | 618 | 630 | 273,000 | 3,150 |
| 2001-08-13 | 633 | 633 | 601 | 618 | 399,000 | 3,090 |
| 2001-08-10 | 638 | 648 | 633 | 634 | 348,000 | 3,170 |
| 2001-08-09 | 636 | 650 | 636 | 648 | 237,000 | 3,240 |
| 2001-08-08 | 651 | 660 | 640 | 653 | 351,000 | 3,265 |
| 2001-08-07 | 640 | 667 | 640 | 666 | 379,000 | 3,330 |
| 2001-08-06 | 634 | 655 | 634 | 651 | 242,000 | 3,255 |
| 2001-08-03 | 655 | 655 | 643 | 644 | 267,000 | 3,220 |
| 2001-08-02 | 650 | 664 | 646 | 656 | 438,000 | 3,280 |
| 2001-08-01 | 639 | 655 | 634 | 643 | 435,000 | 3,215 |
| 2001-07-31 | 620 | 639 | 610 | 639 | 209,000 | 3,195 |
| 2001-07-30 | 630 | 632 | 617 | 621 | 298,000 | 3,105 |
| 2001-07-27 | 616 | 635 | 616 | 626 | 386,000 | 3,130 |
| 2001-07-26 | 638 | 641 | 629 | 632 | 181,000 | 3,160 |
| 2001-07-25 | 624 | 639 | 613 | 639 | 440,000 | 3,195 |
| 2001-07-24 | 598 | 621 | 596 | 614 | 397,000 | 3,070 |
| 2001-07-23 | 610 | 619 | 602 | 608 | 535,000 | 3,040 |
| 2001-07-19 | 639 | 639 | 625 | 629 | 313,000 | 3,145 |
| 2001-07-18 | 640 | 650 | 630 | 640 | 416,000 | 3,200 |
| 2001-07-17 | 653 | 653 | 640 | 646 | 248,000 | 3,230 |
| 2001-07-16 | 655 | 659 | 653 | 655 | 126,000 | 3,275 |
| 2001-07-13 | 670 | 674 | 651 | 651 | 417,000 | 3,255 |
| 2001-07-12 | 639 | 655 | 639 | 650 | 373,000 | 3,250 |
| 2001-07-11 | 649 | 649 | 637 | 641 | 448,000 | 3,205 |
| 2001-07-10 | 665 | 675 | 655 | 659 | 510,000 | 3,295 |
| 2001-07-09 | 640 | 664 | 635 | 649 | 850,000 | 3,245 |
| 2001-07-06 | 662 | 670 | 651 | 651 | 444,000 | 3,255 |
| 2001-07-05 | 669 | 672 | 657 | 672 | 917,000 | 3,360 |
| 2001-07-04 | 682 | 685 | 672 | 672 | 477,000 | 3,360 |
| 2001-07-03 | 683 | 690 | 679 | 686 | 509,000 | 3,430 |
| 2001-07-02 | 695 | 695 | 683 | 690 | 584,000 | 3,450 |
| 2001-06-29 | 692 | 696 | 684 | 696 | 461,000 | 3,480 |
| 2001-06-28 | 681 | 690 | 675 | 687 | 876,000 | 3,435 |
| 2001-06-27 | 694 | 695 | 685 | 691 | 1,163,000 | 3,455 |
| 2001-06-26 | 704 | 708 | 698 | 704 | 913,000 | 3,520 |
| 2001-06-25 | 699 | 705 | 690 | 700 | 1,298,000 | 3,500 |
| 2001-06-22 | 687 | 700 | 672 | 699 | 2,110,000 | 3,495 |
| 2001-06-21 | 672 | 695 | 671 | 689 | 1,544,000 | 3,445 |
| 2001-06-20 | 664 | 673 | 659 | 669 | 846,000 | 3,345 |
| 2001-06-19 | 683 | 686 | 661 | 674 | 1,588,000 | 3,370 |
| 2001-06-18 | 680 | 684 | 674 | 681 | 1,025,000 | 3,405 |
| 2001-06-15 | 677 | 678 | 668 | 678 | 1,451,000 | 3,390 |
| 2001-06-14 | 670 | 687 | 666 | 682 | 1,738,000 | 3,410 |
| 2001-06-13 | 655 | 684 | 655 | 674 | 2,780,000 | 3,370 |
| 2001-06-12 | 662 | 665 | 648 | 653 | 849,000 | 3,265 |
| 2001-06-11 | 659 | 665 | 652 | 655 | 599,000 | 3,275 |
| 2001-06-08 | 644 | 657 | 641 | 652 | 805,000 | 3,260 |
| 2001-06-07 | 630 | 638 | 624 | 636 | 584,000 | 3,180 |
| 2001-06-06 | 646 | 659 | 630 | 634 | 976,000 | 3,170 |
| 2001-06-05 | 640 | 643 | 631 | 641 | 770,000 | 3,205 |
| 2001-06-04 | 635 | 642 | 635 | 640 | 505,000 | 3,200 |
| 2001-06-01 | 650 | 650 | 630 | 635 | 949,000 | 3,175 |
| 2001-05-31 | 659 | 659 | 635 | 644 | 816,000 | 3,220 |
| 2001-05-30 | 655 | 671 | 655 | 660 | 1,276,000 | 3,300 |
| 2001-05-29 | 660 | 680 | 654 | 656 | 3,345,000 | 3,280 |
| 2001-05-28 | 664 | 686 | 664 | 680 | 3,216,000 | 3,400 |
| 2001-05-25 | 664 | 664 | 653 | 654 | 704,000 | 3,270 |
| 2001-05-24 | 654 | 660 | 649 | 659 | 713,000 | 3,295 |
| 2001-05-23 | 670 | 672 | 654 | 664 | 1,236,000 | 3,320 |
| 2001-05-22 | 659 | 685 | 652 | 671 | 3,393,000 | 3,355 |
| 2001-05-21 | 645 | 645 | 638 | 639 | 736,000 | 3,195 |
| 2001-05-18 | 640 | 645 | 631 | 635 | 995,000 | 3,175 |
| 2001-05-17 | 647 | 647 | 623 | 630 | 1,302,000 | 3,150 |
| 2001-05-16 | 622 | 639 | 621 | 629 | 1,193,000 | 3,145 |
| 2001-05-15 | 616 | 635 | 616 | 628 | 1,239,000 | 3,140 |
| 2001-05-14 | 615 | 626 | 611 | 615 | 659,000 | 3,075 |
| 2001-05-11 | 640 | 644 | 631 | 632 | 766,000 | 3,160 |
| 2001-05-10 | 623 | 649 | 623 | 635 | 1,088,000 | 3,175 |
| 2001-05-09 | 625 | 630 | 611 | 623 | 1,699,000 | 3,115 |
| 2001-05-08 | 639 | 648 | 637 | 640 | 681,000 | 3,200 |
| 2001-05-07 | 659 | 659 | 644 | 649 | 752,000 | 3,245 |
| 2001-05-02 | 662 | 662 | 650 | 659 | 1,104,000 | 3,295 |
| 2001-05-01 | 659 | 665 | 655 | 658 | 1,209,000 | 3,290 |
| 2001-04-27 | 657 | 662 | 650 | 657 | 1,437,000 | 3,285 |
| 2001-04-26 | 676 | 676 | 659 | 667 | 1,552,000 | 3,335 |
| 2001-04-25 | 679 | 681 | 666 | 671 | 1,325,000 | 3,355 |
| 2001-04-24 | 660 | 678 | 660 | 678 | 1,638,000 | 3,390 |
| 2001-04-23 | 670 | 679 | 656 | 662 | 2,555,000 | 3,310 |
| 2001-04-20 | 650 | 670 | 644 | 666 | 6,741,000 | 3,330 |
| 2001-04-19 | 630 | 633 | 616 | 624 | 993,000 | 3,120 |
| 2001-04-18 | 601 | 629 | 601 | 622 | 1,187,000 | 3,110 |
| 2001-04-17 | 616 | 621 | 598 | 599 | 1,015,000 | 2,995 |
| 2001-04-16 | 610 | 627 | 609 | 626 | 1,276,000 | 3,130 |
| 2001-04-13 | 615 | 620 | 600 | 612 | 2,284,000 | 3,060 |
| 2001-04-12 | 621 | 640 | 611 | 620 | 2,752,000 | 3,100 |
| 2001-04-11 | 618 | 623 | 605 | 611 | 2,344,000 | 3,055 |
| 2001-04-10 | 591 | 625 | 589 | 608 | 2,358,000 | 3,040 |
| 2001-04-09 | 578 | 598 | 569 | 587 | 1,079,000 | 2,935 |
| 2001-04-06 | 580 | 589 | 577 | 579 | 1,097,000 | 2,895 |
| 2001-04-05 | 598 | 600 | 589 | 590 | 4,185,000 | 2,950 |
| 2001-04-04 | 583 | 592 | 575 | 588 | 5,012,000 | 2,940 |
| 2001-04-03 | 537 | 576 | 528 | 576 | 6,326,000 | 2,880 |
| 2001-04-02 | 521 | 522 | 500 | 517 | 965,000 | 2,585 |
| 2001-03-30 | 523 | 535 | 512 | 515 | 2,532,000 | 2,575 |
| 2001-03-29 | 500 | 518 | 497 | 513 | 1,443,000 | 2,565 |
| 2001-03-28 | 490 | 515 | 487 | 502 | 2,257,000 | 2,510 |
| 2001-03-27 | 490 | 495 | 482 | 483 | 1,437,000 | 2,415 |
| 2001-03-26 | 465 | 485 | 461 | 485 | 2,522,000 | 2,425 |
| 2001-03-23 | 450 | 458 | 450 | 450 | 1,075,000 | 2,250 |
| 2001-03-22 | 455 | 463 | 445 | 450 | 1,178,000 | 2,250 |
| 2001-03-21 | 456 | 460 | 448 | 450 | 995,000 | 2,250 |
| 2001-03-19 | 444 | 464 | 444 | 454 | 654,000 | 2,270 |
| 2001-03-16 | 444 | 465 | 441 | 449 | 703,000 | 2,245 |
| 2001-03-15 | 431 | 449 | 420 | 445 | 584,000 | 2,225 |
| 2001-03-14 | 442 | 460 | 442 | 449 | 577,000 | 2,245 |
| 2001-03-13 | 435 | 444 | 431 | 444 | 1,028,000 | 2,220 |
| 2001-03-12 | 459 | 460 | 439 | 452 | 1,229,000 | 2,260 |
| 2001-03-09 | 470 | 478 | 465 | 469 | 1,013,000 | 2,345 |
| 2001-03-08 | 458 | 479 | 458 | 470 | 748,000 | 2,350 |
| 2001-03-07 | 455 | 464 | 454 | 456 | 463,000 | 2,280 |
| 2001-03-06 | 449 | 455 | 446 | 452 | 537,000 | 2,260 |
| 2001-03-05 | 448 | 452 | 440 | 451 | 679,000 | 2,255 |
| 2001-03-02 | 458 | 458 | 447 | 453 | 408,000 | 2,265 |
| 2001-03-01 | 471 | 471 | 454 | 458 | 623,000 | 2,290 |
| 2001-02-28 | 474 | 478 | 467 | 471 | 922,000 | 2,355 |
| 2001-02-27 | 466 | 485 | 465 | 479 | 969,000 | 2,395 |
| 2001-02-26 | 464 | 466 | 455 | 461 | 929,000 | 2,305 |
| 2001-02-23 | 449 | 459 | 446 | 459 | 635,000 | 2,295 |
| 2001-02-22 | 450 | 450 | 441 | 446 | 630,000 | 2,230 |
| 2001-02-21 | 446 | 460 | 445 | 455 | 613,000 | 2,275 |
| 2001-02-20 | 449 | 460 | 449 | 460 | 505,000 | 2,300 |
| 2001-02-19 | 460 | 460 | 442 | 449 | 817,000 | 2,245 |
| 2001-02-16 | 480 | 480 | 451 | 467 | 1,953,000 | 2,335 |
| 2001-02-15 | 478 | 485 | 473 | 480 | 1,371,000 | 2,400 |
| 2001-02-14 | 470 | 475 | 464 | 474 | 1,351,000 | 2,370 |
| 2001-02-13 | 487 | 490 | 466 | 466 | 1,424,000 | 2,330 |
| 2001-02-09 | 487 | 493 | 485 | 492 | 376,000 | 2,460 |
| 2001-02-08 | 503 | 503 | 481 | 497 | 336,000 | 2,485 |
| 2001-02-07 | 503 | 506 | 498 | 503 | 596,000 | 2,515 |
| 2001-02-06 | 503 | 505 | 494 | 498 | 439,000 | 2,490 |
| 2001-02-05 | 511 | 511 | 498 | 503 | 662,000 | 2,515 |
| 2001-02-02 | 541 | 550 | 531 | 531 | 819,000 | 2,655 |
| 2001-02-01 | 500 | 540 | 500 | 540 | 549,000 | 2,700 |
| 2001-01-31 | 515 | 520 | 502 | 503 | 342,000 | 2,515 |
| 2001-01-30 | 510 | 518 | 505 | 508 | 249,000 | 2,540 |
| 2001-01-29 | 500 | 519 | 499 | 510 | 291,000 | 2,550 |
| 2001-01-26 | 502 | 502 | 486 | 497 | 291,000 | 2,485 |
| 2001-01-25 | 488 | 500 | 479 | 497 | 569,000 | 2,485 |
| 2001-01-24 | 498 | 498 | 486 | 493 | 749,000 | 2,465 |
| 2001-01-23 | 504 | 505 | 492 | 497 | 715,000 | 2,485 |
| 2001-01-22 | 523 | 523 | 502 | 505 | 522,000 | 2,525 |
| 2001-01-19 | 487 | 522 | 487 | 513 | 875,000 | 2,565 |
| 2001-01-18 | 474 | 485 | 468 | 477 | 544,000 | 2,385 |
| 2001-01-17 | 487 | 488 | 463 | 474 | 471,000 | 2,370 |
| 2001-01-16 | 485 | 488 | 477 | 487 | 458,000 | 2,435 |
| 2001-01-15 | 470 | 480 | 470 | 477 | 428,000 | 2,385 |
| 2001-01-12 | 469 | 484 | 469 | 481 | 373,000 | 2,405 |
| 2001-01-11 | 485 | 486 | 445 | 474 | 1,025,000 | 2,370 |
| 2001-01-10 | 503 | 510 | 498 | 500 | 571,000 | 2,500 |
| 2001-01-09 | 500 | 515 | 498 | 513 | 350,000 | 2,565 |
| 2001-01-05 | 516 | 520 | 510 | 519 | 575,000 | 2,595 |
| 2001-01-04 | 538 | 539 | 517 | 526 | 225,000 | 2,630 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
