4044 セントラル硝子(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 726 | 727 | 723 | 726 | 212,000 | 3,630 |
| 2004-12-29 | 727 | 727 | 721 | 724 | 294,000 | 3,620 |
| 2004-12-28 | 724 | 729 | 721 | 722 | 583,000 | 3,610 |
| 2004-12-27 | 730 | 730 | 723 | 725 | 608,000 | 3,625 |
| 2004-12-24 | 716 | 730 | 715 | 728 | 1,606,000 | 3,640 |
| 2004-12-22 | 719 | 723 | 711 | 711 | 780,000 | 3,555 |
| 2004-12-21 | 709 | 716 | 705 | 714 | 1,239,000 | 3,570 |
| 2004-12-20 | 714 | 714 | 706 | 706 | 732,000 | 3,530 |
| 2004-12-17 | 704 | 716 | 704 | 709 | 1,415,000 | 3,545 |
| 2004-12-16 | 708 | 708 | 700 | 703 | 876,000 | 3,515 |
| 2004-12-15 | 707 | 712 | 704 | 712 | 613,000 | 3,560 |
| 2004-12-14 | 704 | 708 | 695 | 704 | 2,417,000 | 3,520 |
| 2004-12-13 | 712 | 718 | 712 | 714 | 724,000 | 3,570 |
| 2004-12-10 | 718 | 723 | 706 | 714 | 1,450,000 | 3,570 |
| 2004-12-09 | 706 | 716 | 705 | 712 | 1,389,000 | 3,560 |
| 2004-12-08 | 703 | 707 | 699 | 706 | 1,498,000 | 3,530 |
| 2004-12-07 | 710 | 721 | 707 | 713 | 2,197,000 | 3,565 |
| 2004-12-06 | 705 | 707 | 702 | 706 | 700,000 | 3,530 |
| 2004-12-03 | 712 | 712 | 697 | 699 | 1,506,000 | 3,495 |
| 2004-12-02 | 710 | 710 | 702 | 705 | 1,289,000 | 3,525 |
| 2004-12-01 | 694 | 706 | 693 | 701 | 1,463,000 | 3,505 |
| 2004-11-30 | 699 | 706 | 695 | 703 | 1,286,000 | 3,515 |
| 2004-11-29 | 693 | 699 | 680 | 695 | 1,162,000 | 3,475 |
| 2004-11-26 | 692 | 701 | 691 | 697 | 1,045,000 | 3,485 |
| 2004-11-25 | 695 | 697 | 689 | 694 | 1,022,000 | 3,470 |
| 2004-11-24 | 700 | 710 | 691 | 699 | 947,000 | 3,495 |
| 2004-11-22 | 711 | 716 | 697 | 704 | 574,000 | 3,520 |
| 2004-11-19 | 723 | 729 | 715 | 719 | 388,000 | 3,595 |
| 2004-11-18 | 734 | 734 | 718 | 721 | 688,000 | 3,605 |
| 2004-11-17 | 730 | 741 | 725 | 729 | 1,761,000 | 3,645 |
| 2004-11-16 | 728 | 729 | 719 | 726 | 619,000 | 3,630 |
| 2004-11-15 | 721 | 728 | 717 | 728 | 918,000 | 3,640 |
| 2004-11-12 | 706 | 717 | 706 | 714 | 1,087,000 | 3,570 |
| 2004-11-11 | 708 | 713 | 707 | 710 | 1,528,000 | 3,550 |
| 2004-11-10 | 699 | 709 | 694 | 705 | 1,966,000 | 3,525 |
| 2004-11-09 | 713 | 713 | 683 | 700 | 2,097,000 | 3,500 |
| 2004-11-08 | 732 | 733 | 703 | 703 | 1,276,000 | 3,515 |
| 2004-11-05 | 740 | 742 | 723 | 727 | 623,000 | 3,635 |
| 2004-11-04 | 725 | 741 | 719 | 738 | 987,000 | 3,690 |
| 2004-11-02 | 700 | 720 | 695 | 719 | 1,057,000 | 3,595 |
| 2004-11-01 | 714 | 715 | 709 | 711 | 580,000 | 3,555 |
| 2004-10-29 | 722 | 729 | 711 | 714 | 763,000 | 3,570 |
| 2004-10-28 | 730 | 744 | 730 | 736 | 374,000 | 3,680 |
| 2004-10-27 | 735 | 737 | 725 | 728 | 221,000 | 3,640 |
| 2004-10-26 | 720 | 727 | 718 | 725 | 331,000 | 3,625 |
| 2004-10-25 | 738 | 740 | 715 | 721 | 507,000 | 3,605 |
| 2004-10-22 | 744 | 755 | 736 | 738 | 963,000 | 3,690 |
| 2004-10-21 | 747 | 758 | 736 | 741 | 1,507,000 | 3,705 |
| 2004-10-20 | 784 | 789 | 775 | 777 | 1,013,000 | 3,885 |
| 2004-10-19 | 773 | 783 | 771 | 780 | 273,000 | 3,900 |
| 2004-10-18 | 785 | 785 | 768 | 772 | 519,000 | 3,860 |
| 2004-10-15 | 763 | 782 | 760 | 779 | 686,000 | 3,895 |
| 2004-10-14 | 776 | 783 | 766 | 766 | 492,000 | 3,830 |
| 2004-10-13 | 793 | 796 | 778 | 783 | 630,000 | 3,915 |
| 2004-10-12 | 804 | 807 | 796 | 799 | 344,000 | 3,995 |
| 2004-10-08 | 812 | 812 | 797 | 801 | 343,000 | 4,005 |
| 2004-10-07 | 808 | 813 | 801 | 802 | 379,000 | 4,010 |
| 2004-10-06 | 802 | 808 | 796 | 805 | 473,000 | 4,025 |
| 2004-10-05 | 801 | 805 | 796 | 802 | 596,000 | 4,010 |
| 2004-10-04 | 804 | 812 | 794 | 811 | 500,000 | 4,055 |
| 2004-10-01 | 798 | 805 | 794 | 799 | 690,000 | 3,995 |
| 2004-09-30 | 803 | 809 | 800 | 808 | 929,000 | 4,040 |
| 2004-09-29 | 799 | 799 | 786 | 793 | 523,000 | 3,965 |
| 2004-09-28 | 782 | 787 | 771 | 782 | 674,000 | 3,910 |
| 2004-09-27 | 779 | 779 | 769 | 772 | 436,000 | 3,860 |
| 2004-09-24 | 761 | 788 | 760 | 781 | 1,029,000 | 3,905 |
| 2004-09-22 | 780 | 786 | 765 | 770 | 673,000 | 3,850 |
| 2004-09-21 | 781 | 788 | 775 | 780 | 436,000 | 3,900 |
| 2004-09-17 | 795 | 796 | 776 | 781 | 568,000 | 3,905 |
| 2004-09-16 | 797 | 806 | 790 | 792 | 681,000 | 3,960 |
| 2004-09-15 | 815 | 817 | 794 | 794 | 765,000 | 3,970 |
| 2004-09-14 | 821 | 823 | 812 | 813 | 282,000 | 4,065 |
| 2004-09-13 | 818 | 818 | 805 | 816 | 348,000 | 4,080 |
| 2004-09-10 | 810 | 819 | 803 | 811 | 949,000 | 4,055 |
| 2004-09-09 | 827 | 830 | 811 | 812 | 1,070,000 | 4,060 |
| 2004-09-08 | 839 | 845 | 833 | 834 | 488,000 | 4,170 |
| 2004-09-07 | 841 | 843 | 832 | 836 | 341,000 | 4,180 |
| 2004-09-06 | 837 | 846 | 830 | 841 | 507,000 | 4,205 |
| 2004-09-03 | 849 | 849 | 830 | 832 | 365,000 | 4,160 |
| 2004-09-02 | 834 | 850 | 823 | 850 | 770,000 | 4,250 |
| 2004-09-01 | 821 | 836 | 817 | 835 | 601,000 | 4,175 |
| 2004-08-31 | 835 | 837 | 816 | 821 | 565,000 | 4,105 |
| 2004-08-30 | 836 | 850 | 830 | 840 | 315,000 | 4,200 |
| 2004-08-27 | 827 | 843 | 827 | 836 | 450,000 | 4,180 |
| 2004-08-26 | 838 | 838 | 825 | 827 | 382,000 | 4,135 |
| 2004-08-25 | 835 | 838 | 831 | 835 | 297,000 | 4,175 |
| 2004-08-24 | 839 | 839 | 828 | 837 | 272,000 | 4,185 |
| 2004-08-23 | 840 | 844 | 835 | 837 | 364,000 | 4,185 |
| 2004-08-20 | 828 | 838 | 821 | 838 | 361,000 | 4,190 |
| 2004-08-19 | 825 | 827 | 815 | 827 | 242,000 | 4,135 |
| 2004-08-18 | 810 | 814 | 800 | 805 | 186,000 | 4,025 |
| 2004-08-17 | 807 | 815 | 799 | 801 | 260,000 | 4,005 |
| 2004-08-16 | 814 | 814 | 793 | 806 | 267,000 | 4,030 |
| 2004-08-13 | 840 | 840 | 810 | 816 | 644,000 | 4,080 |
| 2004-08-12 | 845 | 845 | 832 | 840 | 223,000 | 4,200 |
| 2004-08-11 | 847 | 848 | 834 | 845 | 280,000 | 4,225 |
| 2004-08-10 | 837 | 846 | 830 | 839 | 299,000 | 4,195 |
| 2004-08-09 | 810 | 838 | 810 | 835 | 285,000 | 4,175 |
| 2004-08-06 | 839 | 840 | 816 | 824 | 404,000 | 4,120 |
| 2004-08-05 | 848 | 850 | 829 | 843 | 368,000 | 4,215 |
| 2004-08-04 | 844 | 844 | 827 | 842 | 570,000 | 4,210 |
| 2004-08-03 | 836 | 846 | 833 | 839 | 540,000 | 4,195 |
| 2004-08-02 | 842 | 843 | 826 | 837 | 392,000 | 4,185 |
| 2004-07-30 | 831 | 845 | 828 | 841 | 495,000 | 4,205 |
| 2004-07-29 | 844 | 845 | 826 | 830 | 307,000 | 4,150 |
| 2004-07-28 | 847 | 857 | 844 | 852 | 293,000 | 4,260 |
| 2004-07-27 | 833 | 849 | 829 | 837 | 360,000 | 4,185 |
| 2004-07-26 | 843 | 843 | 825 | 826 | 569,000 | 4,130 |
| 2004-07-23 | 868 | 868 | 846 | 856 | 350,000 | 4,280 |
| 2004-07-22 | 872 | 881 | 860 | 868 | 356,000 | 4,340 |
| 2004-07-21 | 869 | 885 | 869 | 882 | 406,000 | 4,410 |
| 2004-07-20 | 874 | 878 | 862 | 875 | 362,000 | 4,375 |
| 2004-07-16 | 858 | 875 | 853 | 873 | 194,000 | 4,365 |
| 2004-07-15 | 866 | 868 | 854 | 860 | 434,000 | 4,300 |
| 2004-07-14 | 885 | 894 | 867 | 869 | 358,000 | 4,345 |
| 2004-07-13 | 871 | 883 | 871 | 883 | 332,000 | 4,415 |
| 2004-07-12 | 859 | 883 | 853 | 874 | 498,000 | 4,370 |
| 2004-07-09 | 839 | 860 | 834 | 860 | 1,463,000 | 4,300 |
| 2004-07-08 | 856 | 859 | 843 | 849 | 594,000 | 4,245 |
| 2004-07-07 | 860 | 867 | 855 | 865 | 512,000 | 4,325 |
| 2004-07-06 | 881 | 890 | 871 | 874 | 605,000 | 4,370 |
| 2004-07-05 | 905 | 905 | 887 | 893 | 365,000 | 4,465 |
| 2004-07-02 | 900 | 914 | 900 | 907 | 444,000 | 4,535 |
| 2004-07-01 | 923 | 923 | 911 | 912 | 399,000 | 4,560 |
| 2004-06-30 | 912 | 924 | 902 | 924 | 1,060,000 | 4,620 |
| 2004-06-29 | 918 | 924 | 910 | 922 | 541,000 | 4,610 |
| 2004-06-28 | 915 | 924 | 907 | 924 | 927,000 | 4,620 |
| 2004-06-25 | 914 | 915 | 905 | 914 | 488,000 | 4,570 |
| 2004-06-24 | 892 | 923 | 890 | 916 | 1,534,000 | 4,580 |
| 2004-06-23 | 874 | 892 | 869 | 884 | 798,000 | 4,420 |
| 2004-06-22 | 865 | 875 | 857 | 873 | 440,000 | 4,365 |
| 2004-06-21 | 857 | 868 | 850 | 867 | 478,000 | 4,335 |
| 2004-06-18 | 865 | 865 | 841 | 849 | 373,000 | 4,245 |
| 2004-06-17 | 838 | 870 | 838 | 864 | 883,000 | 4,320 |
| 2004-06-16 | 844 | 855 | 843 | 848 | 406,000 | 4,240 |
| 2004-06-15 | 844 | 844 | 830 | 833 | 406,000 | 4,165 |
| 2004-06-14 | 853 | 854 | 843 | 843 | 209,000 | 4,215 |
| 2004-06-11 | 850 | 855 | 835 | 845 | 1,133,000 | 4,225 |
| 2004-06-10 | 850 | 867 | 843 | 860 | 453,000 | 4,300 |
| 2004-06-09 | 852 | 863 | 852 | 860 | 788,000 | 4,300 |
| 2004-06-08 | 855 | 865 | 850 | 860 | 841,000 | 4,300 |
| 2004-06-07 | 836 | 856 | 836 | 850 | 768,000 | 4,250 |
| 2004-06-04 | 820 | 841 | 820 | 829 | 358,000 | 4,145 |
| 2004-06-03 | 842 | 844 | 813 | 829 | 682,000 | 4,145 |
| 2004-06-02 | 832 | 838 | 829 | 832 | 416,000 | 4,160 |
| 2004-06-01 | 837 | 839 | 827 | 828 | 486,000 | 4,140 |
| 2004-05-31 | 826 | 845 | 821 | 845 | 524,000 | 4,225 |
| 2004-05-28 | 823 | 825 | 809 | 825 | 586,000 | 4,125 |
| 2004-05-27 | 823 | 826 | 814 | 816 | 388,000 | 4,080 |
| 2004-05-26 | 822 | 828 | 816 | 817 | 702,000 | 4,085 |
| 2004-05-25 | 800 | 828 | 795 | 813 | 1,637,000 | 4,065 |
| 2004-05-24 | 770 | 788 | 770 | 780 | 905,000 | 3,900 |
| 2004-05-21 | 783 | 783 | 768 | 775 | 508,000 | 3,875 |
| 2004-05-20 | 758 | 782 | 749 | 775 | 1,110,000 | 3,875 |
| 2004-05-19 | 745 | 762 | 732 | 755 | 742,000 | 3,775 |
| 2004-05-18 | 724 | 760 | 722 | 744 | 659,000 | 3,720 |
| 2004-05-17 | 769 | 777 | 744 | 744 | 355,000 | 3,720 |
| 2004-05-14 | 771 | 782 | 763 | 769 | 309,000 | 3,845 |
| 2004-05-13 | 793 | 793 | 779 | 781 | 237,000 | 3,905 |
| 2004-05-12 | 798 | 798 | 777 | 796 | 860,000 | 3,980 |
| 2004-05-11 | 755 | 788 | 743 | 788 | 599,000 | 3,940 |
| 2004-05-10 | 809 | 809 | 750 | 753 | 394,000 | 3,765 |
| 2004-05-07 | 809 | 809 | 795 | 799 | 346,000 | 3,995 |
| 2004-05-06 | 835 | 837 | 817 | 817 | 711,000 | 4,085 |
| 2004-04-30 | 815 | 820 | 797 | 815 | 403,000 | 4,075 |
| 2004-04-28 | 830 | 830 | 813 | 813 | 822,000 | 4,065 |
| 2004-04-27 | 835 | 838 | 823 | 825 | 407,000 | 4,125 |
| 2004-04-26 | 860 | 862 | 842 | 843 | 626,000 | 4,215 |
| 2004-04-23 | 835 | 850 | 830 | 850 | 843,000 | 4,250 |
| 2004-04-22 | 828 | 839 | 826 | 829 | 532,000 | 4,145 |
| 2004-04-21 | 815 | 833 | 800 | 819 | 456,000 | 4,095 |
| 2004-04-20 | 804 | 811 | 795 | 807 | 307,000 | 4,035 |
| 2004-04-19 | 822 | 822 | 798 | 806 | 414,000 | 4,030 |
| 2004-04-16 | 800 | 815 | 799 | 812 | 254,000 | 4,060 |
| 2004-04-15 | 816 | 818 | 788 | 790 | 795,000 | 3,950 |
| 2004-04-14 | 815 | 824 | 810 | 817 | 403,000 | 4,085 |
| 2004-04-13 | 826 | 830 | 818 | 822 | 357,000 | 4,110 |
| 2004-04-12 | 810 | 830 | 810 | 826 | 259,000 | 4,130 |
| 2004-04-09 | 820 | 822 | 810 | 820 | 2,065,000 | 4,100 |
| 2004-04-08 | 834 | 847 | 827 | 840 | 641,000 | 4,200 |
| 2004-04-07 | 835 | 847 | 831 | 835 | 505,000 | 4,175 |
| 2004-04-06 | 837 | 844 | 825 | 834 | 517,000 | 4,170 |
| 2004-04-05 | 835 | 845 | 829 | 836 | 772,000 | 4,180 |
| 2004-04-02 | 825 | 841 | 817 | 838 | 629,000 | 4,190 |
| 2004-04-01 | 850 | 853 | 815 | 815 | 1,149,000 | 4,075 |
| 2004-03-31 | 804 | 835 | 804 | 822 | 1,249,000 | 4,110 |
| 2004-03-30 | 812 | 813 | 800 | 803 | 374,000 | 4,015 |
| 2004-03-29 | 808 | 813 | 801 | 809 | 278,000 | 4,045 |
| 2004-03-26 | 813 | 813 | 797 | 808 | 887,000 | 4,040 |
| 2004-03-25 | 795 | 824 | 795 | 810 | 1,458,000 | 4,050 |
| 2004-03-24 | 795 | 810 | 795 | 805 | 820,000 | 4,025 |
| 2004-03-23 | 785 | 820 | 785 | 804 | 478,000 | 4,020 |
| 2004-03-22 | 791 | 808 | 788 | 798 | 587,000 | 3,990 |
| 2004-03-19 | 804 | 810 | 786 | 790 | 1,262,000 | 3,950 |
| 2004-03-18 | 805 | 845 | 805 | 814 | 1,488,000 | 4,070 |
| 2004-03-17 | 780 | 815 | 778 | 804 | 1,218,000 | 4,020 |
| 2004-03-16 | 780 | 784 | 775 | 780 | 686,000 | 3,900 |
| 2004-03-15 | 779 | 793 | 776 | 787 | 743,000 | 3,935 |
| 2004-03-12 | 766 | 788 | 765 | 781 | 1,303,000 | 3,905 |
| 2004-03-11 | 775 | 776 | 765 | 776 | 668,000 | 3,880 |
| 2004-03-10 | 774 | 787 | 768 | 779 | 1,770,000 | 3,895 |
| 2004-03-09 | 759 | 775 | 756 | 775 | 1,014,000 | 3,875 |
| 2004-03-08 | 750 | 759 | 747 | 753 | 883,000 | 3,765 |
| 2004-03-05 | 743 | 755 | 738 | 748 | 834,000 | 3,740 |
| 2004-03-04 | 730 | 747 | 726 | 740 | 589,000 | 3,700 |
| 2004-03-03 | 729 | 740 | 729 | 730 | 461,000 | 3,650 |
| 2004-03-02 | 729 | 740 | 726 | 735 | 1,075,000 | 3,675 |
| 2004-03-01 | 713 | 727 | 711 | 727 | 459,000 | 3,635 |
| 2004-02-27 | 699 | 710 | 692 | 710 | 437,000 | 3,550 |
| 2004-02-26 | 693 | 699 | 689 | 699 | 299,000 | 3,495 |
| 2004-02-25 | 694 | 703 | 692 | 692 | 279,000 | 3,460 |
| 2004-02-24 | 703 | 712 | 699 | 700 | 417,000 | 3,500 |
| 2004-02-23 | 692 | 705 | 689 | 698 | 557,000 | 3,490 |
| 2004-02-20 | 703 | 708 | 694 | 700 | 219,000 | 3,500 |
| 2004-02-19 | 706 | 714 | 706 | 707 | 370,000 | 3,535 |
| 2004-02-18 | 709 | 717 | 705 | 705 | 325,000 | 3,525 |
| 2004-02-17 | 696 | 706 | 695 | 705 | 341,000 | 3,525 |
| 2004-02-16 | 699 | 710 | 699 | 701 | 293,000 | 3,505 |
| 2004-02-13 | 703 | 709 | 700 | 700 | 224,000 | 3,500 |
| 2004-02-12 | 704 | 715 | 698 | 703 | 424,000 | 3,515 |
| 2004-02-10 | 701 | 711 | 698 | 702 | 337,000 | 3,510 |
| 2004-02-09 | 711 | 719 | 697 | 698 | 382,000 | 3,490 |
| 2004-02-06 | 709 | 730 | 709 | 715 | 939,000 | 3,575 |
| 2004-02-05 | 688 | 692 | 686 | 690 | 248,000 | 3,450 |
| 2004-02-04 | 720 | 720 | 692 | 699 | 475,000 | 3,495 |
| 2004-02-03 | 718 | 724 | 692 | 719 | 637,000 | 3,595 |
| 2004-02-02 | 733 | 733 | 724 | 728 | 524,000 | 3,640 |
| 2004-01-30 | 726 | 732 | 719 | 732 | 671,000 | 3,660 |
| 2004-01-29 | 718 | 730 | 714 | 727 | 1,876,000 | 3,635 |
| 2004-01-28 | 712 | 724 | 711 | 717 | 931,000 | 3,585 |
| 2004-01-27 | 697 | 721 | 697 | 713 | 729,000 | 3,565 |
| 2004-01-26 | 697 | 703 | 694 | 700 | 185,000 | 3,500 |
| 2004-01-23 | 707 | 709 | 695 | 699 | 338,000 | 3,495 |
| 2004-01-22 | 701 | 710 | 701 | 705 | 367,000 | 3,525 |
| 2004-01-21 | 703 | 712 | 695 | 698 | 627,000 | 3,490 |
| 2004-01-20 | 712 | 718 | 703 | 707 | 691,000 | 3,535 |
| 2004-01-19 | 701 | 707 | 700 | 703 | 454,000 | 3,515 |
| 2004-01-16 | 688 | 703 | 688 | 700 | 547,000 | 3,500 |
| 2004-01-15 | 700 | 701 | 689 | 689 | 547,000 | 3,445 |
| 2004-01-14 | 705 | 710 | 700 | 710 | 689,000 | 3,550 |
| 2004-01-13 | 692 | 726 | 684 | 712 | 3,253,000 | 3,560 |
| 2004-01-09 | 680 | 689 | 675 | 689 | 450,000 | 3,445 |
| 2004-01-08 | 675 | 683 | 667 | 672 | 906,000 | 3,360 |
| 2004-01-07 | 688 | 690 | 680 | 683 | 464,000 | 3,415 |
| 2004-01-06 | 700 | 700 | 687 | 688 | 584,000 | 3,440 |
| 2004-01-05 | 692 | 694 | 686 | 690 | 294,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
