4044 セントラル硝子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 534 | 542 | 532 | 532 | 71,000 | 2,660 |
| 2002-12-27 | 546 | 546 | 538 | 541 | 94,000 | 2,705 |
| 2002-12-26 | 527 | 545 | 527 | 540 | 168,000 | 2,700 |
| 2002-12-25 | 532 | 535 | 523 | 534 | 321,000 | 2,670 |
| 2002-12-24 | 530 | 540 | 520 | 530 | 569,000 | 2,650 |
| 2002-12-20 | 541 | 545 | 533 | 536 | 487,000 | 2,680 |
| 2002-12-19 | 532 | 559 | 529 | 559 | 407,000 | 2,795 |
| 2002-12-18 | 552 | 557 | 525 | 529 | 609,000 | 2,645 |
| 2002-12-17 | 578 | 579 | 565 | 572 | 633,000 | 2,860 |
| 2002-12-16 | 555 | 570 | 551 | 570 | 574,000 | 2,850 |
| 2002-12-13 | 560 | 560 | 547 | 555 | 497,000 | 2,775 |
| 2002-12-12 | 555 | 557 | 545 | 556 | 249,000 | 2,780 |
| 2002-12-11 | 553 | 555 | 547 | 549 | 229,000 | 2,745 |
| 2002-12-10 | 557 | 559 | 552 | 556 | 143,000 | 2,780 |
| 2002-12-09 | 545 | 559 | 545 | 556 | 105,000 | 2,780 |
| 2002-12-06 | 564 | 564 | 555 | 558 | 144,000 | 2,790 |
| 2002-12-05 | 555 | 568 | 550 | 563 | 305,000 | 2,815 |
| 2002-12-04 | 569 | 574 | 560 | 562 | 718,000 | 2,810 |
| 2002-12-03 | 598 | 599 | 585 | 589 | 575,000 | 2,945 |
| 2002-12-02 | 594 | 605 | 584 | 598 | 1,650,000 | 2,990 |
| 2002-11-29 | 553 | 576 | 553 | 574 | 1,145,000 | 2,870 |
| 2002-11-28 | 556 | 559 | 541 | 549 | 948,000 | 2,745 |
| 2002-11-27 | 549 | 560 | 544 | 556 | 985,000 | 2,780 |
| 2002-11-26 | 537 | 555 | 536 | 552 | 1,631,000 | 2,760 |
| 2002-11-25 | 524 | 539 | 517 | 533 | 851,000 | 2,665 |
| 2002-11-22 | 541 | 545 | 531 | 534 | 406,000 | 2,670 |
| 2002-11-21 | 536 | 550 | 536 | 548 | 678,000 | 2,740 |
| 2002-11-20 | 524 | 533 | 523 | 526 | 451,000 | 2,630 |
| 2002-11-19 | 522 | 532 | 522 | 526 | 280,000 | 2,630 |
| 2002-11-18 | 567 | 567 | 521 | 528 | 359,000 | 2,640 |
| 2002-11-15 | 556 | 567 | 545 | 566 | 671,000 | 2,830 |
| 2002-11-14 | 530 | 538 | 522 | 526 | 364,000 | 2,630 |
| 2002-11-13 | 514 | 526 | 513 | 522 | 391,000 | 2,610 |
| 2002-11-12 | 530 | 534 | 516 | 524 | 448,000 | 2,620 |
| 2002-11-11 | 547 | 549 | 534 | 535 | 436,000 | 2,675 |
| 2002-11-08 | 554 | 557 | 551 | 557 | 278,000 | 2,785 |
| 2002-11-07 | 565 | 566 | 558 | 564 | 239,000 | 2,820 |
| 2002-11-06 | 589 | 592 | 573 | 574 | 408,000 | 2,870 |
| 2002-11-05 | 568 | 576 | 559 | 576 | 418,000 | 2,880 |
| 2002-11-01 | 557 | 560 | 552 | 558 | 263,000 | 2,790 |
| 2002-10-31 | 567 | 568 | 549 | 555 | 355,000 | 2,775 |
| 2002-10-30 | 563 | 576 | 563 | 567 | 262,000 | 2,835 |
| 2002-10-29 | 570 | 576 | 562 | 563 | 321,000 | 2,815 |
| 2002-10-28 | 573 | 586 | 565 | 576 | 265,000 | 2,880 |
| 2002-10-25 | 571 | 586 | 571 | 580 | 312,000 | 2,900 |
| 2002-10-24 | 584 | 585 | 573 | 581 | 230,000 | 2,905 |
| 2002-10-23 | 594 | 601 | 580 | 590 | 368,000 | 2,950 |
| 2002-10-22 | 600 | 607 | 594 | 594 | 469,000 | 2,970 |
| 2002-10-21 | 594 | 599 | 592 | 594 | 270,000 | 2,970 |
| 2002-10-18 | 598 | 605 | 592 | 593 | 182,000 | 2,965 |
| 2002-10-17 | 585 | 604 | 584 | 597 | 288,000 | 2,985 |
| 2002-10-16 | 590 | 595 | 586 | 588 | 491,000 | 2,940 |
| 2002-10-15 | 590 | 590 | 567 | 575 | 445,000 | 2,875 |
| 2002-10-11 | 563 | 591 | 550 | 558 | 911,000 | 2,790 |
| 2002-10-10 | 530 | 548 | 529 | 543 | 704,000 | 2,715 |
| 2002-10-09 | 538 | 550 | 528 | 536 | 394,000 | 2,680 |
| 2002-10-08 | 528 | 538 | 527 | 535 | 464,000 | 2,675 |
| 2002-10-07 | 554 | 559 | 528 | 528 | 402,000 | 2,640 |
| 2002-10-04 | 527 | 559 | 527 | 545 | 780,000 | 2,725 |
| 2002-10-03 | 552 | 553 | 518 | 525 | 772,000 | 2,625 |
| 2002-10-02 | 585 | 591 | 550 | 554 | 553,000 | 2,770 |
| 2002-10-01 | 594 | 599 | 582 | 584 | 418,000 | 2,920 |
| 2002-09-30 | 610 | 616 | 604 | 604 | 227,000 | 3,020 |
| 2002-09-27 | 614 | 630 | 614 | 630 | 272,000 | 3,150 |
| 2002-09-26 | 622 | 625 | 609 | 617 | 145,000 | 3,085 |
| 2002-09-25 | 613 | 617 | 609 | 612 | 167,000 | 3,060 |
| 2002-09-24 | 609 | 620 | 606 | 616 | 263,000 | 3,080 |
| 2002-09-20 | 634 | 634 | 620 | 629 | 259,000 | 3,145 |
| 2002-09-19 | 635 | 650 | 624 | 629 | 229,000 | 3,145 |
| 2002-09-18 | 633 | 634 | 611 | 630 | 269,000 | 3,150 |
| 2002-09-17 | 613 | 636 | 612 | 636 | 192,000 | 3,180 |
| 2002-09-13 | 613 | 616 | 601 | 601 | 395,000 | 3,005 |
| 2002-09-12 | 620 | 624 | 615 | 623 | 315,000 | 3,115 |
| 2002-09-11 | 595 | 620 | 595 | 614 | 267,000 | 3,070 |
| 2002-09-10 | 603 | 613 | 602 | 605 | 396,000 | 3,025 |
| 2002-09-09 | 619 | 622 | 602 | 602 | 271,000 | 3,010 |
| 2002-09-06 | 606 | 617 | 602 | 611 | 256,000 | 3,055 |
| 2002-09-05 | 613 | 625 | 610 | 611 | 306,000 | 3,055 |
| 2002-09-04 | 620 | 620 | 604 | 617 | 513,000 | 3,085 |
| 2002-09-03 | 635 | 635 | 622 | 622 | 309,000 | 3,110 |
| 2002-09-02 | 625 | 638 | 623 | 632 | 251,000 | 3,160 |
| 2002-08-30 | 640 | 642 | 620 | 620 | 132,000 | 3,100 |
| 2002-08-29 | 643 | 644 | 630 | 630 | 204,000 | 3,150 |
| 2002-08-28 | 650 | 650 | 636 | 648 | 354,000 | 3,240 |
| 2002-08-27 | 648 | 651 | 642 | 648 | 359,000 | 3,240 |
| 2002-08-26 | 640 | 648 | 640 | 648 | 298,000 | 3,240 |
| 2002-08-23 | 645 | 649 | 630 | 638 | 467,000 | 3,190 |
| 2002-08-22 | 624 | 639 | 617 | 639 | 382,000 | 3,195 |
| 2002-08-21 | 612 | 622 | 612 | 618 | 155,000 | 3,090 |
| 2002-08-20 | 627 | 630 | 615 | 622 | 173,000 | 3,110 |
| 2002-08-19 | 636 | 636 | 612 | 617 | 309,000 | 3,085 |
| 2002-08-16 | 647 | 648 | 631 | 636 | 193,000 | 3,180 |
| 2002-08-15 | 649 | 650 | 644 | 647 | 394,000 | 3,235 |
| 2002-08-14 | 638 | 649 | 632 | 649 | 209,000 | 3,245 |
| 2002-08-13 | 633 | 643 | 631 | 637 | 265,000 | 3,185 |
| 2002-08-12 | 638 | 639 | 633 | 633 | 251,000 | 3,165 |
| 2002-08-09 | 622 | 638 | 622 | 638 | 297,000 | 3,190 |
| 2002-08-08 | 630 | 634 | 620 | 622 | 256,000 | 3,110 |
| 2002-08-07 | 623 | 624 | 610 | 620 | 352,000 | 3,100 |
| 2002-08-06 | 625 | 625 | 604 | 608 | 439,000 | 3,040 |
| 2002-08-05 | 624 | 626 | 617 | 625 | 235,000 | 3,125 |
| 2002-08-02 | 638 | 639 | 610 | 615 | 369,000 | 3,075 |
| 2002-08-01 | 629 | 637 | 619 | 624 | 192,000 | 3,120 |
| 2002-07-31 | 624 | 634 | 622 | 634 | 256,000 | 3,170 |
| 2002-07-30 | 630 | 638 | 621 | 634 | 237,000 | 3,170 |
| 2002-07-29 | 611 | 630 | 611 | 614 | 487,000 | 3,070 |
| 2002-07-26 | 634 | 637 | 614 | 615 | 405,000 | 3,075 |
| 2002-07-25 | 660 | 660 | 638 | 638 | 252,000 | 3,190 |
| 2002-07-24 | 635 | 660 | 633 | 638 | 215,000 | 3,190 |
| 2002-07-23 | 652 | 652 | 641 | 645 | 290,000 | 3,225 |
| 2002-07-22 | 668 | 675 | 662 | 662 | 508,000 | 3,310 |
| 2002-07-19 | 660 | 681 | 653 | 679 | 1,086,000 | 3,395 |
| 2002-07-18 | 647 | 680 | 645 | 680 | 683,000 | 3,400 |
| 2002-07-17 | 635 | 635 | 625 | 632 | 314,000 | 3,160 |
| 2002-07-16 | 640 | 640 | 630 | 630 | 633,000 | 3,150 |
| 2002-07-15 | 663 | 663 | 645 | 650 | 310,000 | 3,250 |
| 2002-07-12 | 658 | 674 | 658 | 664 | 211,000 | 3,320 |
| 2002-07-11 | 660 | 674 | 660 | 661 | 161,000 | 3,305 |
| 2002-07-10 | 680 | 681 | 674 | 674 | 297,000 | 3,370 |
| 2002-07-09 | 674 | 679 | 667 | 677 | 357,000 | 3,385 |
| 2002-07-08 | 680 | 684 | 664 | 664 | 262,000 | 3,320 |
| 2002-07-05 | 660 | 672 | 660 | 664 | 683,000 | 3,320 |
| 2002-07-04 | 682 | 685 | 669 | 670 | 516,000 | 3,350 |
| 2002-07-03 | 676 | 696 | 676 | 691 | 493,000 | 3,455 |
| 2002-07-02 | 686 | 694 | 678 | 691 | 402,000 | 3,455 |
| 2002-07-01 | 686 | 696 | 681 | 696 | 336,000 | 3,480 |
| 2002-06-28 | 690 | 694 | 680 | 694 | 453,000 | 3,470 |
| 2002-06-27 | 663 | 685 | 663 | 674 | 317,000 | 3,370 |
| 2002-06-26 | 694 | 694 | 663 | 677 | 286,000 | 3,385 |
| 2002-06-25 | 690 | 701 | 688 | 700 | 689,000 | 3,500 |
| 2002-06-24 | 660 | 688 | 650 | 688 | 523,000 | 3,440 |
| 2002-06-21 | 660 | 677 | 660 | 666 | 474,000 | 3,330 |
| 2002-06-20 | 640 | 672 | 640 | 670 | 464,000 | 3,350 |
| 2002-06-19 | 650 | 660 | 646 | 650 | 625,000 | 3,250 |
| 2002-06-18 | 649 | 658 | 645 | 648 | 279,000 | 3,240 |
| 2002-06-17 | 658 | 658 | 633 | 639 | 506,000 | 3,195 |
| 2002-06-14 | 650 | 667 | 650 | 661 | 840,000 | 3,305 |
| 2002-06-13 | 668 | 673 | 650 | 654 | 597,000 | 3,270 |
| 2002-06-12 | 687 | 687 | 664 | 668 | 786,000 | 3,340 |
| 2002-06-11 | 705 | 710 | 692 | 697 | 733,000 | 3,485 |
| 2002-06-10 | 703 | 710 | 691 | 701 | 379,000 | 3,505 |
| 2002-06-07 | 700 | 700 | 686 | 693 | 486,000 | 3,465 |
| 2002-06-06 | 691 | 703 | 680 | 701 | 618,000 | 3,505 |
| 2002-06-05 | 684 | 688 | 681 | 681 | 536,000 | 3,405 |
| 2002-06-04 | 685 | 693 | 676 | 680 | 874,000 | 3,400 |
| 2002-06-03 | 697 | 699 | 683 | 695 | 413,000 | 3,475 |
| 2002-05-31 | 697 | 707 | 690 | 698 | 694,000 | 3,490 |
| 2002-05-30 | 698 | 698 | 682 | 688 | 619,000 | 3,440 |
| 2002-05-29 | 706 | 711 | 698 | 698 | 794,000 | 3,490 |
| 2002-05-28 | 702 | 708 | 680 | 705 | 2,433,000 | 3,525 |
| 2002-05-27 | 724 | 734 | 721 | 723 | 2,193,000 | 3,615 |
| 2002-05-24 | 714 | 725 | 705 | 719 | 1,519,000 | 3,595 |
| 2002-05-23 | 707 | 712 | 703 | 704 | 361,000 | 3,520 |
| 2002-05-22 | 703 | 719 | 697 | 707 | 544,000 | 3,535 |
| 2002-05-21 | 705 | 710 | 698 | 706 | 591,000 | 3,530 |
| 2002-05-20 | 699 | 707 | 693 | 696 | 623,000 | 3,480 |
| 2002-05-17 | 712 | 713 | 688 | 692 | 1,731,000 | 3,460 |
| 2002-05-16 | 710 | 718 | 710 | 716 | 652,000 | 3,580 |
| 2002-05-15 | 705 | 712 | 705 | 705 | 586,000 | 3,525 |
| 2002-05-14 | 720 | 720 | 685 | 700 | 1,063,000 | 3,500 |
| 2002-05-13 | 714 | 732 | 705 | 710 | 1,181,000 | 3,550 |
| 2002-05-10 | 706 | 711 | 700 | 704 | 584,000 | 3,520 |
| 2002-05-09 | 716 | 723 | 711 | 716 | 1,226,000 | 3,580 |
| 2002-05-08 | 690 | 714 | 690 | 706 | 824,000 | 3,530 |
| 2002-05-07 | 690 | 700 | 685 | 693 | 438,000 | 3,465 |
| 2002-05-02 | 694 | 700 | 683 | 690 | 308,000 | 3,450 |
| 2002-05-01 | 691 | 700 | 680 | 694 | 576,000 | 3,470 |
| 2002-04-30 | 676 | 687 | 669 | 673 | 636,000 | 3,365 |
| 2002-04-26 | 711 | 717 | 685 | 687 | 910,000 | 3,435 |
| 2002-04-25 | 708 | 733 | 705 | 714 | 1,497,000 | 3,570 |
| 2002-04-24 | 725 | 744 | 697 | 702 | 3,532,000 | 3,510 |
| 2002-04-23 | 669 | 729 | 664 | 715 | 3,547,000 | 3,575 |
| 2002-04-22 | 664 | 664 | 652 | 659 | 429,000 | 3,295 |
| 2002-04-19 | 659 | 659 | 647 | 657 | 302,000 | 3,285 |
| 2002-04-18 | 658 | 664 | 651 | 657 | 524,000 | 3,285 |
| 2002-04-17 | 640 | 651 | 637 | 646 | 455,000 | 3,230 |
| 2002-04-16 | 634 | 644 | 628 | 630 | 408,000 | 3,150 |
| 2002-04-15 | 624 | 633 | 623 | 631 | 278,000 | 3,155 |
| 2002-04-12 | 621 | 643 | 621 | 634 | 512,000 | 3,170 |
| 2002-04-11 | 645 | 645 | 625 | 625 | 474,000 | 3,125 |
| 2002-04-10 | 640 | 640 | 623 | 625 | 584,000 | 3,125 |
| 2002-04-09 | 664 | 670 | 635 | 646 | 455,000 | 3,230 |
| 2002-04-08 | 670 | 672 | 656 | 665 | 470,000 | 3,325 |
| 2002-04-05 | 663 | 665 | 651 | 655 | 329,000 | 3,275 |
| 2002-04-04 | 658 | 670 | 651 | 663 | 579,000 | 3,315 |
| 2002-04-03 | 651 | 656 | 648 | 650 | 722,000 | 3,250 |
| 2002-04-02 | 639 | 654 | 637 | 648 | 327,000 | 3,240 |
| 2002-04-01 | 639 | 639 | 623 | 631 | 190,000 | 3,155 |
| 2002-03-29 | 646 | 647 | 619 | 619 | 267,000 | 3,095 |
| 2002-03-28 | 650 | 660 | 645 | 646 | 900,000 | 3,230 |
| 2002-03-27 | 629 | 650 | 628 | 642 | 1,950,000 | 3,210 |
| 2002-03-26 | 606 | 618 | 604 | 614 | 503,000 | 3,070 |
| 2002-03-25 | 600 | 606 | 586 | 606 | 676,000 | 3,030 |
| 2002-03-22 | 610 | 617 | 604 | 610 | 659,000 | 3,050 |
| 2002-03-20 | 620 | 620 | 596 | 610 | 832,000 | 3,050 |
| 2002-03-19 | 615 | 624 | 613 | 616 | 854,000 | 3,080 |
| 2002-03-18 | 633 | 633 | 613 | 614 | 519,000 | 3,070 |
| 2002-03-15 | 625 | 633 | 617 | 633 | 674,000 | 3,165 |
| 2002-03-14 | 627 | 633 | 620 | 625 | 438,000 | 3,125 |
| 2002-03-13 | 644 | 649 | 622 | 627 | 724,000 | 3,135 |
| 2002-03-12 | 652 | 654 | 644 | 644 | 417,000 | 3,220 |
| 2002-03-11 | 675 | 676 | 656 | 662 | 385,000 | 3,310 |
| 2002-03-08 | 675 | 680 | 661 | 665 | 920,000 | 3,325 |
| 2002-03-07 | 656 | 670 | 656 | 670 | 470,000 | 3,350 |
| 2002-03-06 | 670 | 676 | 660 | 664 | 703,000 | 3,320 |
| 2002-03-05 | 684 | 685 | 674 | 677 | 603,000 | 3,385 |
| 2002-03-04 | 680 | 688 | 676 | 684 | 935,000 | 3,420 |
| 2002-03-01 | 660 | 663 | 653 | 660 | 669,000 | 3,300 |
| 2002-02-28 | 674 | 674 | 655 | 659 | 594,000 | 3,295 |
| 2002-02-27 | 654 | 665 | 647 | 664 | 705,000 | 3,320 |
| 2002-02-26 | 654 | 656 | 642 | 646 | 601,000 | 3,230 |
| 2002-02-25 | 655 | 655 | 639 | 644 | 400,000 | 3,220 |
| 2002-02-22 | 628 | 648 | 623 | 648 | 483,000 | 3,240 |
| 2002-02-21 | 611 | 633 | 610 | 618 | 730,000 | 3,090 |
| 2002-02-20 | 615 | 625 | 604 | 619 | 260,000 | 3,095 |
| 2002-02-19 | 642 | 642 | 609 | 611 | 332,000 | 3,055 |
| 2002-02-18 | 628 | 628 | 614 | 622 | 317,000 | 3,110 |
| 2002-02-15 | 630 | 637 | 621 | 628 | 524,000 | 3,140 |
| 2002-02-14 | 632 | 643 | 627 | 638 | 1,828,000 | 3,190 |
| 2002-02-13 | 570 | 603 | 568 | 602 | 628,000 | 3,010 |
| 2002-02-12 | 570 | 579 | 565 | 567 | 861,000 | 2,835 |
| 2002-02-08 | 566 | 583 | 566 | 580 | 579,000 | 2,900 |
| 2002-02-07 | 584 | 587 | 577 | 583 | 446,000 | 2,915 |
| 2002-02-06 | 574 | 583 | 565 | 575 | 529,000 | 2,875 |
| 2002-02-05 | 556 | 566 | 556 | 564 | 440,000 | 2,820 |
| 2002-02-04 | 580 | 586 | 559 | 566 | 743,000 | 2,830 |
| 2002-02-01 | 610 | 615 | 592 | 597 | 478,000 | 2,985 |
| 2002-01-31 | 622 | 625 | 606 | 615 | 396,000 | 3,075 |
| 2002-01-30 | 610 | 619 | 606 | 614 | 330,000 | 3,070 |
| 2002-01-29 | 613 | 613 | 605 | 607 | 238,000 | 3,035 |
| 2002-01-28 | 615 | 629 | 608 | 613 | 427,000 | 3,065 |
| 2002-01-25 | 629 | 634 | 617 | 623 | 439,000 | 3,115 |
| 2002-01-24 | 626 | 635 | 625 | 629 | 379,000 | 3,145 |
| 2002-01-23 | 625 | 638 | 625 | 626 | 533,000 | 3,130 |
| 2002-01-22 | 640 | 644 | 634 | 635 | 529,000 | 3,175 |
| 2002-01-21 | 636 | 642 | 629 | 640 | 676,000 | 3,200 |
| 2002-01-18 | 632 | 645 | 627 | 645 | 418,000 | 3,225 |
| 2002-01-17 | 629 | 632 | 618 | 620 | 326,000 | 3,100 |
| 2002-01-16 | 645 | 645 | 631 | 639 | 286,000 | 3,195 |
| 2002-01-15 | 640 | 656 | 640 | 654 | 450,000 | 3,270 |
| 2002-01-11 | 666 | 666 | 641 | 657 | 381,000 | 3,285 |
| 2002-01-10 | 668 | 669 | 659 | 667 | 305,000 | 3,335 |
| 2002-01-09 | 668 | 673 | 665 | 668 | 647,000 | 3,340 |
| 2002-01-08 | 675 | 682 | 671 | 673 | 397,000 | 3,365 |
| 2002-01-07 | 683 | 695 | 672 | 695 | 639,000 | 3,475 |
| 2002-01-04 | 700 | 700 | 693 | 699 | 224,000 | 3,495 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
