4044 セントラル硝子(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 672 | 676 | 667 | 676 | 169,000 | 3,380 |
| 2003-12-29 | 656 | 677 | 656 | 672 | 449,000 | 3,360 |
| 2003-12-26 | 653 | 655 | 647 | 655 | 305,000 | 3,275 |
| 2003-12-25 | 653 | 654 | 643 | 646 | 450,000 | 3,230 |
| 2003-12-24 | 669 | 670 | 646 | 653 | 631,000 | 3,265 |
| 2003-12-22 | 662 | 671 | 662 | 667 | 412,000 | 3,335 |
| 2003-12-19 | 672 | 674 | 661 | 672 | 720,000 | 3,360 |
| 2003-12-18 | 656 | 670 | 653 | 669 | 393,000 | 3,345 |
| 2003-12-17 | 669 | 672 | 654 | 656 | 413,000 | 3,280 |
| 2003-12-16 | 660 | 668 | 656 | 661 | 809,000 | 3,305 |
| 2003-12-15 | 679 | 680 | 665 | 680 | 675,000 | 3,400 |
| 2003-12-12 | 680 | 680 | 668 | 675 | 881,000 | 3,375 |
| 2003-12-11 | 650 | 664 | 649 | 662 | 508,000 | 3,310 |
| 2003-12-10 | 662 | 662 | 645 | 656 | 360,000 | 3,280 |
| 2003-12-09 | 648 | 660 | 648 | 658 | 678,000 | 3,290 |
| 2003-12-08 | 658 | 661 | 647 | 658 | 673,000 | 3,290 |
| 2003-12-05 | 649 | 658 | 646 | 658 | 493,000 | 3,290 |
| 2003-12-04 | 654 | 657 | 646 | 646 | 332,000 | 3,230 |
| 2003-12-03 | 657 | 657 | 643 | 644 | 1,221,000 | 3,220 |
| 2003-12-02 | 680 | 680 | 659 | 667 | 928,000 | 3,335 |
| 2003-12-01 | 650 | 679 | 650 | 676 | 360,000 | 3,380 |
| 2003-11-28 | 652 | 665 | 650 | 658 | 452,000 | 3,290 |
| 2003-11-27 | 660 | 665 | 656 | 662 | 603,000 | 3,310 |
| 2003-11-26 | 678 | 678 | 661 | 670 | 487,000 | 3,350 |
| 2003-11-25 | 682 | 685 | 672 | 672 | 813,000 | 3,360 |
| 2003-11-21 | 638 | 656 | 638 | 652 | 284,000 | 3,260 |
| 2003-11-20 | 651 | 664 | 645 | 648 | 561,000 | 3,240 |
| 2003-11-19 | 622 | 647 | 622 | 637 | 425,000 | 3,185 |
| 2003-11-18 | 647 | 647 | 616 | 632 | 619,000 | 3,160 |
| 2003-11-17 | 644 | 655 | 625 | 630 | 527,000 | 3,150 |
| 2003-11-14 | 673 | 673 | 644 | 650 | 276,000 | 3,250 |
| 2003-11-13 | 651 | 681 | 635 | 663 | 513,000 | 3,315 |
| 2003-11-12 | 650 | 655 | 628 | 631 | 589,000 | 3,155 |
| 2003-11-11 | 657 | 672 | 646 | 653 | 666,000 | 3,265 |
| 2003-11-10 | 675 | 684 | 665 | 677 | 232,000 | 3,385 |
| 2003-11-07 | 676 | 690 | 670 | 679 | 313,000 | 3,395 |
| 2003-11-06 | 692 | 694 | 670 | 670 | 567,000 | 3,350 |
| 2003-11-05 | 690 | 697 | 680 | 693 | 456,000 | 3,465 |
| 2003-11-04 | 689 | 704 | 689 | 700 | 426,000 | 3,500 |
| 2003-10-31 | 690 | 699 | 675 | 699 | 418,000 | 3,495 |
| 2003-10-30 | 676 | 691 | 673 | 680 | 589,000 | 3,400 |
| 2003-10-29 | 670 | 676 | 660 | 674 | 310,000 | 3,370 |
| 2003-10-28 | 664 | 667 | 655 | 662 | 593,000 | 3,310 |
| 2003-10-27 | 655 | 674 | 648 | 674 | 491,000 | 3,370 |
| 2003-10-24 | 664 | 675 | 655 | 665 | 640,000 | 3,325 |
| 2003-10-23 | 676 | 676 | 652 | 654 | 787,000 | 3,270 |
| 2003-10-22 | 705 | 709 | 690 | 696 | 715,000 | 3,480 |
| 2003-10-21 | 703 | 713 | 693 | 700 | 570,000 | 3,500 |
| 2003-10-20 | 703 | 713 | 695 | 701 | 680,000 | 3,505 |
| 2003-10-17 | 697 | 717 | 696 | 707 | 1,013,000 | 3,535 |
| 2003-10-16 | 694 | 716 | 684 | 716 | 2,175,000 | 3,580 |
| 2003-10-15 | 668 | 680 | 656 | 674 | 1,154,000 | 3,370 |
| 2003-10-14 | 656 | 663 | 655 | 661 | 688,000 | 3,305 |
| 2003-10-10 | 652 | 654 | 640 | 650 | 977,000 | 3,250 |
| 2003-10-09 | 657 | 660 | 648 | 650 | 518,000 | 3,250 |
| 2003-10-08 | 668 | 668 | 657 | 657 | 667,000 | 3,285 |
| 2003-10-07 | 665 | 665 | 652 | 663 | 1,087,000 | 3,315 |
| 2003-10-06 | 684 | 687 | 657 | 661 | 1,270,000 | 3,305 |
| 2003-10-03 | 673 | 677 | 664 | 674 | 539,000 | 3,370 |
| 2003-10-02 | 662 | 679 | 662 | 673 | 579,000 | 3,365 |
| 2003-10-01 | 664 | 667 | 651 | 652 | 563,000 | 3,260 |
| 2003-09-30 | 660 | 680 | 658 | 666 | 911,000 | 3,330 |
| 2003-09-29 | 659 | 665 | 655 | 659 | 507,000 | 3,295 |
| 2003-09-26 | 651 | 667 | 651 | 658 | 784,000 | 3,290 |
| 2003-09-25 | 694 | 694 | 666 | 667 | 623,000 | 3,335 |
| 2003-09-24 | 680 | 701 | 668 | 687 | 1,047,000 | 3,435 |
| 2003-09-22 | 706 | 706 | 669 | 678 | 745,000 | 3,390 |
| 2003-09-19 | 710 | 713 | 702 | 710 | 1,048,000 | 3,550 |
| 2003-09-18 | 705 | 713 | 698 | 706 | 819,000 | 3,530 |
| 2003-09-17 | 711 | 721 | 707 | 711 | 519,000 | 3,555 |
| 2003-09-16 | 734 | 739 | 712 | 720 | 800,000 | 3,600 |
| 2003-09-12 | 730 | 733 | 718 | 729 | 1,123,000 | 3,645 |
| 2003-09-11 | 712 | 720 | 702 | 704 | 153,000 | 3,520 |
| 2003-09-10 | 734 | 738 | 718 | 719 | 410,000 | 3,595 |
| 2003-09-09 | 729 | 734 | 723 | 732 | 500,000 | 3,660 |
| 2003-09-08 | 720 | 740 | 716 | 724 | 997,000 | 3,620 |
| 2003-09-05 | 693 | 717 | 693 | 710 | 871,000 | 3,550 |
| 2003-09-04 | 705 | 720 | 692 | 693 | 816,000 | 3,465 |
| 2003-09-03 | 722 | 722 | 717 | 721 | 477,000 | 3,605 |
| 2003-09-02 | 731 | 740 | 716 | 722 | 786,000 | 3,610 |
| 2003-09-01 | 739 | 747 | 720 | 741 | 895,000 | 3,705 |
| 2003-08-29 | 735 | 749 | 718 | 739 | 908,000 | 3,695 |
| 2003-08-28 | 730 | 749 | 720 | 740 | 2,976,000 | 3,700 |
| 2003-08-27 | 696 | 720 | 690 | 712 | 3,474,000 | 3,560 |
| 2003-08-26 | 651 | 684 | 650 | 676 | 1,418,000 | 3,380 |
| 2003-08-25 | 658 | 658 | 646 | 648 | 446,000 | 3,240 |
| 2003-08-22 | 656 | 661 | 645 | 653 | 688,000 | 3,265 |
| 2003-08-21 | 641 | 656 | 641 | 655 | 460,000 | 3,275 |
| 2003-08-20 | 648 | 650 | 639 | 641 | 676,000 | 3,205 |
| 2003-08-19 | 652 | 655 | 637 | 644 | 762,000 | 3,220 |
| 2003-08-18 | 636 | 662 | 636 | 650 | 475,000 | 3,250 |
| 2003-08-15 | 645 | 646 | 631 | 635 | 608,000 | 3,175 |
| 2003-08-14 | 625 | 643 | 615 | 643 | 820,000 | 3,215 |
| 2003-08-13 | 620 | 630 | 619 | 626 | 852,000 | 3,130 |
| 2003-08-12 | 611 | 619 | 607 | 613 | 527,000 | 3,065 |
| 2003-08-11 | 611 | 616 | 607 | 610 | 378,000 | 3,050 |
| 2003-08-08 | 618 | 622 | 605 | 611 | 555,000 | 3,055 |
| 2003-08-07 | 617 | 622 | 609 | 622 | 429,000 | 3,110 |
| 2003-08-06 | 612 | 615 | 606 | 607 | 465,000 | 3,035 |
| 2003-08-05 | 628 | 636 | 613 | 617 | 1,142,000 | 3,085 |
| 2003-08-04 | 641 | 642 | 634 | 636 | 413,000 | 3,180 |
| 2003-08-01 | 653 | 657 | 648 | 655 | 536,000 | 3,275 |
| 2003-07-31 | 650 | 664 | 649 | 656 | 807,000 | 3,280 |
| 2003-07-30 | 630 | 650 | 627 | 639 | 597,000 | 3,195 |
| 2003-07-29 | 640 | 642 | 631 | 634 | 564,000 | 3,170 |
| 2003-07-28 | 646 | 656 | 645 | 650 | 276,000 | 3,250 |
| 2003-07-25 | 646 | 656 | 641 | 641 | 338,000 | 3,205 |
| 2003-07-24 | 670 | 670 | 640 | 656 | 513,000 | 3,280 |
| 2003-07-23 | 648 | 660 | 642 | 660 | 640,000 | 3,300 |
| 2003-07-22 | 630 | 630 | 612 | 628 | 514,000 | 3,140 |
| 2003-07-18 | 629 | 637 | 628 | 630 | 391,000 | 3,150 |
| 2003-07-17 | 625 | 636 | 623 | 628 | 355,000 | 3,140 |
| 2003-07-16 | 650 | 652 | 640 | 647 | 343,000 | 3,235 |
| 2003-07-15 | 660 | 665 | 649 | 655 | 374,000 | 3,275 |
| 2003-07-14 | 666 | 678 | 661 | 662 | 465,000 | 3,310 |
| 2003-07-11 | 682 | 683 | 664 | 676 | 408,000 | 3,380 |
| 2003-07-10 | 698 | 700 | 690 | 690 | 399,000 | 3,450 |
| 2003-07-09 | 694 | 695 | 677 | 689 | 627,000 | 3,445 |
| 2003-07-08 | 682 | 696 | 682 | 689 | 1,094,000 | 3,445 |
| 2003-07-07 | 670 | 680 | 666 | 677 | 469,000 | 3,385 |
| 2003-07-04 | 650 | 674 | 643 | 669 | 602,000 | 3,345 |
| 2003-07-03 | 677 | 677 | 650 | 656 | 942,000 | 3,280 |
| 2003-07-02 | 680 | 687 | 671 | 680 | 684,000 | 3,400 |
| 2003-07-01 | 707 | 720 | 675 | 677 | 774,000 | 3,385 |
| 2003-06-30 | 670 | 710 | 670 | 706 | 1,016,000 | 3,530 |
| 2003-06-27 | 673 | 680 | 667 | 680 | 301,000 | 3,400 |
| 2003-06-26 | 665 | 680 | 660 | 673 | 894,000 | 3,365 |
| 2003-06-25 | 641 | 663 | 641 | 660 | 985,000 | 3,300 |
| 2003-06-24 | 636 | 644 | 631 | 635 | 379,000 | 3,175 |
| 2003-06-23 | 633 | 638 | 626 | 638 | 345,000 | 3,190 |
| 2003-06-20 | 629 | 635 | 626 | 631 | 390,000 | 3,155 |
| 2003-06-19 | 640 | 642 | 626 | 626 | 271,000 | 3,130 |
| 2003-06-18 | 635 | 648 | 630 | 640 | 535,000 | 3,200 |
| 2003-06-17 | 628 | 638 | 625 | 635 | 508,000 | 3,175 |
| 2003-06-16 | 615 | 618 | 611 | 618 | 396,000 | 3,090 |
| 2003-06-13 | 630 | 630 | 617 | 621 | 822,000 | 3,105 |
| 2003-06-12 | 642 | 642 | 630 | 630 | 248,000 | 3,150 |
| 2003-06-11 | 637 | 647 | 632 | 632 | 230,000 | 3,160 |
| 2003-06-10 | 640 | 649 | 635 | 642 | 404,000 | 3,210 |
| 2003-06-09 | 655 | 657 | 635 | 648 | 458,000 | 3,240 |
| 2003-06-06 | 646 | 658 | 643 | 658 | 791,000 | 3,290 |
| 2003-06-05 | 635 | 644 | 632 | 641 | 787,000 | 3,205 |
| 2003-06-04 | 625 | 640 | 622 | 623 | 995,000 | 3,115 |
| 2003-06-03 | 617 | 627 | 615 | 622 | 599,000 | 3,110 |
| 2003-06-02 | 616 | 621 | 610 | 616 | 577,000 | 3,080 |
| 2003-05-30 | 619 | 627 | 604 | 606 | 3,336,000 | 3,030 |
| 2003-05-29 | 610 | 622 | 604 | 622 | 1,370,000 | 3,110 |
| 2003-05-28 | 625 | 626 | 611 | 616 | 1,035,000 | 3,080 |
| 2003-05-27 | 619 | 630 | 617 | 625 | 1,803,000 | 3,125 |
| 2003-05-26 | 610 | 611 | 596 | 599 | 913,000 | 2,995 |
| 2003-05-23 | 617 | 617 | 597 | 606 | 622,000 | 3,030 |
| 2003-05-22 | 620 | 622 | 615 | 621 | 939,000 | 3,105 |
| 2003-05-21 | 616 | 625 | 614 | 622 | 1,051,000 | 3,110 |
| 2003-05-20 | 589 | 614 | 589 | 614 | 1,136,000 | 3,070 |
| 2003-05-19 | 592 | 592 | 582 | 589 | 485,000 | 2,945 |
| 2003-05-16 | 574 | 595 | 574 | 589 | 986,000 | 2,945 |
| 2003-05-15 | 574 | 585 | 568 | 570 | 461,000 | 2,850 |
| 2003-05-14 | 583 | 585 | 576 | 584 | 723,000 | 2,920 |
| 2003-05-13 | 590 | 595 | 584 | 593 | 912,000 | 2,965 |
| 2003-05-12 | 576 | 577 | 565 | 577 | 1,357,000 | 2,885 |
| 2003-05-09 | 579 | 589 | 571 | 582 | 964,000 | 2,910 |
| 2003-05-08 | 590 | 599 | 585 | 589 | 908,000 | 2,945 |
| 2003-05-07 | 620 | 621 | 598 | 600 | 861,000 | 3,000 |
| 2003-05-06 | 630 | 639 | 622 | 634 | 742,000 | 3,170 |
| 2003-05-02 | 596 | 629 | 589 | 629 | 772,000 | 3,145 |
| 2003-05-01 | 610 | 619 | 595 | 601 | 788,000 | 3,005 |
| 2003-04-30 | 628 | 635 | 605 | 605 | 1,808,000 | 3,025 |
| 2003-04-28 | 600 | 603 | 595 | 598 | 729,000 | 2,990 |
| 2003-04-25 | 587 | 602 | 586 | 597 | 898,000 | 2,985 |
| 2003-04-24 | 582 | 590 | 575 | 586 | 877,000 | 2,930 |
| 2003-04-23 | 581 | 583 | 576 | 576 | 610,000 | 2,880 |
| 2003-04-22 | 570 | 585 | 568 | 580 | 618,000 | 2,900 |
| 2003-04-21 | 557 | 574 | 553 | 569 | 716,000 | 2,845 |
| 2003-04-18 | 550 | 554 | 543 | 547 | 453,000 | 2,735 |
| 2003-04-17 | 528 | 549 | 528 | 549 | 626,000 | 2,745 |
| 2003-04-16 | 528 | 537 | 523 | 537 | 486,000 | 2,685 |
| 2003-04-15 | 522 | 532 | 521 | 526 | 360,000 | 2,630 |
| 2003-04-14 | 521 | 526 | 518 | 520 | 403,000 | 2,600 |
| 2003-04-11 | 514 | 522 | 510 | 521 | 231,000 | 2,605 |
| 2003-04-10 | 521 | 521 | 512 | 514 | 154,000 | 2,570 |
| 2003-04-09 | 515 | 529 | 507 | 520 | 394,000 | 2,600 |
| 2003-04-08 | 519 | 519 | 503 | 510 | 230,000 | 2,550 |
| 2003-04-07 | 526 | 526 | 519 | 521 | 141,000 | 2,605 |
| 2003-04-04 | 521 | 527 | 510 | 520 | 258,000 | 2,600 |
| 2003-04-03 | 524 | 526 | 518 | 520 | 291,000 | 2,600 |
| 2003-04-02 | 505 | 517 | 498 | 517 | 395,000 | 2,585 |
| 2003-04-01 | 503 | 504 | 491 | 495 | 325,000 | 2,475 |
| 2003-03-31 | 530 | 530 | 503 | 503 | 191,000 | 2,515 |
| 2003-03-28 | 533 | 537 | 530 | 537 | 257,000 | 2,685 |
| 2003-03-27 | 527 | 534 | 522 | 532 | 146,000 | 2,660 |
| 2003-03-26 | 534 | 534 | 525 | 525 | 105,000 | 2,625 |
| 2003-03-25 | 527 | 533 | 515 | 522 | 164,000 | 2,610 |
| 2003-03-24 | 520 | 534 | 517 | 534 | 437,000 | 2,670 |
| 2003-03-20 | 508 | 512 | 505 | 510 | 369,000 | 2,550 |
| 2003-03-19 | 504 | 513 | 500 | 500 | 254,000 | 2,500 |
| 2003-03-18 | 506 | 523 | 499 | 499 | 343,000 | 2,495 |
| 2003-03-17 | 494 | 501 | 486 | 501 | 323,000 | 2,505 |
| 2003-03-14 | 527 | 528 | 507 | 509 | 635,000 | 2,545 |
| 2003-03-13 | 520 | 524 | 512 | 517 | 476,000 | 2,585 |
| 2003-03-12 | 520 | 534 | 515 | 524 | 259,000 | 2,620 |
| 2003-03-11 | 520 | 540 | 514 | 530 | 372,000 | 2,650 |
| 2003-03-10 | 534 | 542 | 523 | 524 | 192,000 | 2,620 |
| 2003-03-07 | 552 | 553 | 542 | 542 | 235,000 | 2,710 |
| 2003-03-06 | 562 | 564 | 556 | 557 | 262,000 | 2,785 |
| 2003-03-05 | 560 | 564 | 559 | 560 | 268,000 | 2,800 |
| 2003-03-04 | 566 | 566 | 560 | 561 | 141,000 | 2,805 |
| 2003-03-03 | 563 | 568 | 556 | 566 | 178,000 | 2,830 |
| 2003-02-28 | 575 | 575 | 558 | 558 | 198,000 | 2,790 |
| 2003-02-27 | 552 | 566 | 551 | 559 | 219,000 | 2,795 |
| 2003-02-26 | 566 | 566 | 549 | 552 | 210,000 | 2,760 |
| 2003-02-25 | 565 | 574 | 559 | 566 | 415,000 | 2,830 |
| 2003-02-24 | 552 | 565 | 549 | 565 | 335,000 | 2,825 |
| 2003-02-21 | 565 | 568 | 553 | 553 | 259,000 | 2,765 |
| 2003-02-20 | 571 | 573 | 564 | 570 | 284,000 | 2,850 |
| 2003-02-19 | 590 | 593 | 577 | 581 | 548,000 | 2,905 |
| 2003-02-18 | 587 | 592 | 580 | 589 | 486,000 | 2,945 |
| 2003-02-17 | 581 | 587 | 578 | 585 | 363,000 | 2,925 |
| 2003-02-14 | 575 | 583 | 571 | 578 | 435,000 | 2,890 |
| 2003-02-13 | 566 | 580 | 564 | 572 | 324,000 | 2,860 |
| 2003-02-12 | 559 | 574 | 559 | 571 | 260,000 | 2,855 |
| 2003-02-10 | 561 | 570 | 554 | 559 | 138,000 | 2,795 |
| 2003-02-07 | 561 | 575 | 560 | 569 | 228,000 | 2,845 |
| 2003-02-06 | 575 | 575 | 556 | 561 | 287,000 | 2,805 |
| 2003-02-05 | 560 | 580 | 559 | 575 | 414,000 | 2,875 |
| 2003-02-04 | 557 | 566 | 557 | 562 | 295,000 | 2,810 |
| 2003-02-03 | 556 | 565 | 545 | 555 | 453,000 | 2,775 |
| 2003-01-31 | 544 | 558 | 541 | 556 | 544,000 | 2,780 |
| 2003-01-30 | 541 | 543 | 534 | 534 | 207,000 | 2,670 |
| 2003-01-29 | 560 | 560 | 533 | 535 | 361,000 | 2,675 |
| 2003-01-28 | 562 | 564 | 550 | 563 | 289,000 | 2,815 |
| 2003-01-27 | 557 | 566 | 547 | 561 | 310,000 | 2,805 |
| 2003-01-24 | 572 | 574 | 558 | 559 | 303,000 | 2,795 |
| 2003-01-23 | 560 | 575 | 560 | 571 | 631,000 | 2,855 |
| 2003-01-22 | 560 | 563 | 548 | 561 | 339,000 | 2,805 |
| 2003-01-21 | 568 | 571 | 554 | 554 | 471,000 | 2,770 |
| 2003-01-20 | 557 | 568 | 551 | 568 | 650,000 | 2,840 |
| 2003-01-17 | 540 | 548 | 535 | 547 | 266,000 | 2,735 |
| 2003-01-16 | 525 | 540 | 524 | 538 | 302,000 | 2,690 |
| 2003-01-15 | 527 | 541 | 527 | 534 | 208,000 | 2,670 |
| 2003-01-14 | 525 | 537 | 523 | 527 | 179,000 | 2,635 |
| 2003-01-10 | 532 | 537 | 522 | 522 | 319,000 | 2,610 |
| 2003-01-09 | 530 | 547 | 530 | 538 | 85,000 | 2,690 |
| 2003-01-08 | 563 | 563 | 535 | 535 | 164,000 | 2,675 |
| 2003-01-07 | 554 | 560 | 549 | 557 | 134,000 | 2,785 |
| 2003-01-06 | 536 | 555 | 536 | 555 | 82,000 | 2,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
