4044 セントラル硝子(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 658 | 658 | 653 | 653 | 468,000 | 3,265 |
| 2005-12-29 | 660 | 662 | 653 | 656 | 936,000 | 3,280 |
| 2005-12-28 | 652 | 658 | 652 | 657 | 726,000 | 3,285 |
| 2005-12-27 | 658 | 658 | 650 | 651 | 1,497,000 | 3,255 |
| 2005-12-26 | 664 | 665 | 657 | 658 | 875,000 | 3,290 |
| 2005-12-22 | 664 | 664 | 658 | 658 | 935,000 | 3,290 |
| 2005-12-21 | 650 | 659 | 649 | 657 | 1,981,000 | 3,285 |
| 2005-12-20 | 653 | 655 | 647 | 649 | 1,487,000 | 3,245 |
| 2005-12-19 | 661 | 663 | 651 | 651 | 762,000 | 3,255 |
| 2005-12-16 | 667 | 667 | 660 | 661 | 931,000 | 3,305 |
| 2005-12-15 | 665 | 668 | 661 | 665 | 1,185,000 | 3,325 |
| 2005-12-14 | 668 | 668 | 655 | 655 | 2,198,000 | 3,275 |
| 2005-12-13 | 679 | 679 | 663 | 664 | 2,036,000 | 3,320 |
| 2005-12-12 | 675 | 677 | 673 | 674 | 629,000 | 3,370 |
| 2005-12-09 | 676 | 676 | 670 | 672 | 980,000 | 3,360 |
| 2005-12-08 | 679 | 679 | 668 | 670 | 1,172,000 | 3,350 |
| 2005-12-07 | 679 | 682 | 678 | 679 | 593,000 | 3,395 |
| 2005-12-06 | 678 | 681 | 675 | 679 | 1,114,000 | 3,395 |
| 2005-12-05 | 682 | 682 | 674 | 677 | 1,643,000 | 3,385 |
| 2005-12-02 | 694 | 694 | 681 | 682 | 1,510,000 | 3,410 |
| 2005-12-01 | 675 | 695 | 673 | 695 | 1,662,000 | 3,475 |
| 2005-11-30 | 682 | 682 | 670 | 670 | 962,000 | 3,350 |
| 2005-11-29 | 679 | 682 | 677 | 682 | 653,000 | 3,410 |
| 2005-11-28 | 668 | 680 | 668 | 680 | 702,000 | 3,400 |
| 2005-11-25 | 672 | 674 | 662 | 667 | 1,213,000 | 3,335 |
| 2005-11-24 | 687 | 687 | 671 | 671 | 1,429,000 | 3,355 |
| 2005-11-22 | 684 | 687 | 683 | 684 | 738,000 | 3,420 |
| 2005-11-21 | 687 | 688 | 682 | 686 | 1,235,000 | 3,430 |
| 2005-11-18 | 688 | 689 | 681 | 684 | 1,047,000 | 3,420 |
| 2005-11-17 | 679 | 685 | 675 | 685 | 1,237,000 | 3,425 |
| 2005-11-16 | 677 | 689 | 677 | 688 | 1,505,000 | 3,440 |
| 2005-11-15 | 674 | 698 | 671 | 695 | 8,228,000 | 3,475 |
| 2005-11-14 | 658 | 662 | 655 | 661 | 1,448,000 | 3,305 |
| 2005-11-11 | 641 | 654 | 641 | 652 | 1,075,000 | 3,260 |
| 2005-11-10 | 645 | 649 | 640 | 641 | 690,000 | 3,205 |
| 2005-11-09 | 659 | 659 | 643 | 649 | 1,926,000 | 3,245 |
| 2005-11-08 | 660 | 662 | 653 | 656 | 794,000 | 3,280 |
| 2005-11-07 | 661 | 662 | 658 | 659 | 916,000 | 3,295 |
| 2005-11-04 | 660 | 662 | 658 | 660 | 1,179,000 | 3,300 |
| 2005-11-02 | 660 | 660 | 654 | 657 | 1,211,000 | 3,285 |
| 2005-11-01 | 655 | 657 | 650 | 656 | 717,000 | 3,280 |
| 2005-10-31 | 647 | 647 | 642 | 646 | 653,000 | 3,230 |
| 2005-10-28 | 639 | 642 | 634 | 642 | 1,070,000 | 3,210 |
| 2005-10-27 | 638 | 642 | 634 | 638 | 583,000 | 3,190 |
| 2005-10-26 | 644 | 645 | 633 | 639 | 986,000 | 3,195 |
| 2005-10-25 | 633 | 643 | 628 | 643 | 2,397,000 | 3,215 |
| 2005-10-24 | 627 | 627 | 621 | 623 | 781,000 | 3,115 |
| 2005-10-21 | 618 | 627 | 613 | 627 | 1,207,000 | 3,135 |
| 2005-10-20 | 622 | 622 | 616 | 619 | 802,000 | 3,095 |
| 2005-10-19 | 620 | 620 | 615 | 616 | 1,004,000 | 3,080 |
| 2005-10-18 | 620 | 623 | 618 | 621 | 1,074,000 | 3,105 |
| 2005-10-17 | 623 | 630 | 615 | 617 | 2,214,000 | 3,085 |
| 2005-10-14 | 637 | 638 | 613 | 618 | 4,622,000 | 3,090 |
| 2005-10-13 | 644 | 646 | 635 | 638 | 1,907,000 | 3,190 |
| 2005-10-12 | 648 | 652 | 644 | 644 | 1,953,000 | 3,220 |
| 2005-10-11 | 643 | 648 | 641 | 643 | 1,415,000 | 3,215 |
| 2005-10-07 | 650 | 651 | 642 | 642 | 1,612,000 | 3,210 |
| 2005-10-06 | 650 | 655 | 645 | 648 | 2,135,000 | 3,240 |
| 2005-10-05 | 654 | 667 | 651 | 665 | 3,204,000 | 3,325 |
| 2005-10-04 | 647 | 652 | 645 | 651 | 2,499,000 | 3,255 |
| 2005-10-03 | 652 | 652 | 642 | 645 | 2,659,000 | 3,225 |
| 2005-09-30 | 655 | 658 | 648 | 652 | 2,163,000 | 3,260 |
| 2005-09-29 | 652 | 655 | 643 | 651 | 2,085,000 | 3,255 |
| 2005-09-28 | 656 | 658 | 648 | 649 | 3,050,000 | 3,245 |
| 2005-09-27 | 671 | 673 | 655 | 656 | 3,256,000 | 3,280 |
| 2005-09-26 | 668 | 678 | 667 | 678 | 2,167,000 | 3,390 |
| 2005-09-22 | 671 | 671 | 664 | 666 | 1,785,000 | 3,330 |
| 2005-09-21 | 673 | 675 | 671 | 671 | 2,163,000 | 3,355 |
| 2005-09-20 | 678 | 678 | 667 | 671 | 2,178,000 | 3,355 |
| 2005-09-16 | 680 | 680 | 673 | 675 | 1,346,000 | 3,375 |
| 2005-09-15 | 673 | 677 | 670 | 677 | 1,690,000 | 3,385 |
| 2005-09-14 | 671 | 675 | 670 | 673 | 2,136,000 | 3,365 |
| 2005-09-13 | 664 | 669 | 662 | 669 | 2,537,000 | 3,345 |
| 2005-09-12 | 673 | 674 | 659 | 660 | 3,942,000 | 3,300 |
| 2005-09-09 | 662 | 668 | 661 | 667 | 4,302,000 | 3,335 |
| 2005-09-08 | 687 | 687 | 668 | 672 | 1,969,000 | 3,360 |
| 2005-09-07 | 696 | 697 | 684 | 687 | 1,936,000 | 3,435 |
| 2005-09-06 | 704 | 705 | 692 | 698 | 1,188,000 | 3,490 |
| 2005-09-05 | 694 | 704 | 694 | 702 | 1,246,000 | 3,510 |
| 2005-09-02 | 697 | 697 | 691 | 694 | 861,000 | 3,470 |
| 2005-09-01 | 693 | 699 | 693 | 693 | 763,000 | 3,465 |
| 2005-08-31 | 694 | 695 | 691 | 691 | 498,000 | 3,455 |
| 2005-08-30 | 691 | 697 | 691 | 696 | 359,000 | 3,480 |
| 2005-08-29 | 697 | 697 | 690 | 690 | 434,000 | 3,450 |
| 2005-08-26 | 703 | 703 | 694 | 697 | 871,000 | 3,485 |
| 2005-08-25 | 709 | 710 | 697 | 700 | 926,000 | 3,500 |
| 2005-08-24 | 706 | 716 | 705 | 709 | 1,548,000 | 3,545 |
| 2005-08-23 | 701 | 720 | 701 | 716 | 2,069,000 | 3,580 |
| 2005-08-22 | 700 | 702 | 698 | 700 | 582,000 | 3,500 |
| 2005-08-19 | 690 | 705 | 687 | 704 | 1,186,000 | 3,520 |
| 2005-08-18 | 698 | 703 | 698 | 700 | 622,000 | 3,500 |
| 2005-08-17 | 700 | 705 | 698 | 698 | 414,000 | 3,490 |
| 2005-08-16 | 703 | 706 | 698 | 706 | 538,000 | 3,530 |
| 2005-08-15 | 699 | 702 | 696 | 702 | 386,000 | 3,510 |
| 2005-08-12 | 700 | 704 | 692 | 692 | 564,000 | 3,460 |
| 2005-08-11 | 695 | 702 | 695 | 699 | 482,000 | 3,495 |
| 2005-08-10 | 694 | 701 | 694 | 700 | 510,000 | 3,500 |
| 2005-08-09 | 688 | 695 | 684 | 692 | 647,000 | 3,460 |
| 2005-08-08 | 682 | 683 | 671 | 679 | 993,000 | 3,395 |
| 2005-08-05 | 685 | 688 | 681 | 681 | 692,000 | 3,405 |
| 2005-08-04 | 699 | 700 | 685 | 685 | 1,485,000 | 3,425 |
| 2005-08-03 | 699 | 699 | 695 | 698 | 1,042,000 | 3,490 |
| 2005-08-02 | 700 | 702 | 697 | 699 | 683,000 | 3,495 |
| 2005-08-01 | 702 | 702 | 697 | 699 | 474,000 | 3,495 |
| 2005-07-29 | 709 | 710 | 698 | 699 | 796,000 | 3,495 |
| 2005-07-28 | 703 | 708 | 703 | 707 | 617,000 | 3,535 |
| 2005-07-27 | 704 | 705 | 699 | 701 | 560,000 | 3,505 |
| 2005-07-26 | 705 | 706 | 701 | 704 | 420,000 | 3,520 |
| 2005-07-25 | 698 | 705 | 698 | 703 | 703,000 | 3,515 |
| 2005-07-22 | 704 | 704 | 695 | 695 | 498,000 | 3,475 |
| 2005-07-21 | 700 | 707 | 700 | 703 | 943,000 | 3,515 |
| 2005-07-20 | 705 | 706 | 702 | 702 | 894,000 | 3,510 |
| 2005-07-19 | 702 | 703 | 699 | 700 | 423,000 | 3,500 |
| 2005-07-15 | 703 | 705 | 700 | 701 | 750,000 | 3,505 |
| 2005-07-14 | 703 | 705 | 699 | 700 | 967,000 | 3,500 |
| 2005-07-13 | 696 | 698 | 691 | 697 | 1,005,000 | 3,485 |
| 2005-07-12 | 700 | 700 | 690 | 690 | 1,219,000 | 3,450 |
| 2005-07-11 | 699 | 700 | 695 | 699 | 829,000 | 3,495 |
| 2005-07-08 | 700 | 702 | 697 | 697 | 739,000 | 3,485 |
| 2005-07-07 | 703 | 705 | 695 | 696 | 856,000 | 3,480 |
| 2005-07-06 | 704 | 706 | 703 | 705 | 645,000 | 3,525 |
| 2005-07-05 | 703 | 705 | 702 | 705 | 367,000 | 3,525 |
| 2005-07-04 | 704 | 707 | 703 | 703 | 765,000 | 3,515 |
| 2005-07-01 | 696 | 704 | 694 | 703 | 607,000 | 3,515 |
| 2005-06-30 | 697 | 698 | 689 | 693 | 1,345,000 | 3,465 |
| 2005-06-29 | 703 | 704 | 696 | 697 | 1,068,000 | 3,485 |
| 2005-06-28 | 705 | 705 | 696 | 703 | 999,000 | 3,515 |
| 2005-06-27 | 708 | 710 | 705 | 707 | 546,000 | 3,535 |
| 2005-06-24 | 713 | 717 | 706 | 717 | 519,000 | 3,585 |
| 2005-06-23 | 715 | 717 | 712 | 716 | 257,000 | 3,580 |
| 2005-06-22 | 709 | 718 | 705 | 718 | 426,000 | 3,590 |
| 2005-06-21 | 710 | 719 | 708 | 715 | 726,000 | 3,575 |
| 2005-06-20 | 709 | 709 | 704 | 709 | 445,000 | 3,545 |
| 2005-06-17 | 699 | 705 | 697 | 705 | 529,000 | 3,525 |
| 2005-06-16 | 699 | 703 | 695 | 697 | 637,000 | 3,485 |
| 2005-06-15 | 694 | 697 | 693 | 696 | 532,000 | 3,480 |
| 2005-06-14 | 697 | 699 | 693 | 694 | 410,000 | 3,470 |
| 2005-06-13 | 700 | 703 | 696 | 697 | 328,000 | 3,485 |
| 2005-06-10 | 690 | 701 | 690 | 699 | 887,000 | 3,495 |
| 2005-06-09 | 701 | 701 | 689 | 689 | 695,000 | 3,445 |
| 2005-06-08 | 701 | 703 | 696 | 701 | 638,000 | 3,505 |
| 2005-06-07 | 693 | 702 | 688 | 702 | 669,000 | 3,510 |
| 2005-06-06 | 696 | 696 | 687 | 692 | 446,000 | 3,460 |
| 2005-06-03 | 692 | 697 | 689 | 697 | 1,049,000 | 3,485 |
| 2005-06-02 | 703 | 706 | 693 | 695 | 1,081,000 | 3,475 |
| 2005-06-01 | 691 | 704 | 688 | 704 | 852,000 | 3,520 |
| 2005-05-31 | 689 | 696 | 687 | 692 | 576,000 | 3,460 |
| 2005-05-30 | 681 | 693 | 681 | 689 | 958,000 | 3,445 |
| 2005-05-27 | 690 | 692 | 683 | 686 | 1,133,000 | 3,430 |
| 2005-05-26 | 703 | 707 | 689 | 693 | 1,118,000 | 3,465 |
| 2005-05-25 | 708 | 713 | 703 | 709 | 1,187,000 | 3,545 |
| 2005-05-24 | 707 | 720 | 702 | 704 | 1,576,000 | 3,520 |
| 2005-05-23 | 700 | 704 | 696 | 703 | 326,000 | 3,515 |
| 2005-05-20 | 697 | 705 | 697 | 699 | 239,000 | 3,495 |
| 2005-05-19 | 695 | 705 | 695 | 702 | 716,000 | 3,510 |
| 2005-05-18 | 690 | 697 | 690 | 694 | 468,000 | 3,470 |
| 2005-05-17 | 701 | 705 | 688 | 689 | 875,000 | 3,445 |
| 2005-05-16 | 703 | 710 | 702 | 702 | 547,000 | 3,510 |
| 2005-05-13 | 713 | 717 | 700 | 700 | 1,109,000 | 3,500 |
| 2005-05-12 | 720 | 725 | 710 | 713 | 1,299,000 | 3,565 |
| 2005-05-11 | 725 | 725 | 716 | 717 | 970,000 | 3,585 |
| 2005-05-10 | 730 | 735 | 717 | 724 | 896,000 | 3,620 |
| 2005-05-09 | 722 | 732 | 717 | 730 | 974,000 | 3,650 |
| 2005-05-06 | 726 | 732 | 724 | 732 | 481,000 | 3,660 |
| 2005-05-02 | 722 | 722 | 718 | 722 | 260,000 | 3,610 |
| 2005-04-28 | 724 | 724 | 715 | 721 | 525,000 | 3,605 |
| 2005-04-27 | 724 | 725 | 715 | 723 | 686,000 | 3,615 |
| 2005-04-26 | 717 | 731 | 714 | 725 | 2,208,000 | 3,625 |
| 2005-04-25 | 707 | 717 | 707 | 711 | 1,345,000 | 3,555 |
| 2005-04-22 | 705 | 705 | 699 | 704 | 611,000 | 3,520 |
| 2005-04-21 | 697 | 697 | 687 | 690 | 822,000 | 3,450 |
| 2005-04-20 | 705 | 708 | 700 | 703 | 1,104,000 | 3,515 |
| 2005-04-19 | 687 | 698 | 684 | 696 | 774,000 | 3,480 |
| 2005-04-18 | 701 | 703 | 685 | 687 | 1,045,000 | 3,435 |
| 2005-04-15 | 712 | 717 | 707 | 709 | 1,179,000 | 3,545 |
| 2005-04-14 | 715 | 720 | 712 | 715 | 1,935,000 | 3,575 |
| 2005-04-13 | 705 | 714 | 705 | 714 | 1,524,000 | 3,570 |
| 2005-04-12 | 704 | 706 | 702 | 703 | 712,000 | 3,515 |
| 2005-04-11 | 702 | 708 | 701 | 706 | 608,000 | 3,530 |
| 2005-04-08 | 709 | 709 | 705 | 707 | 556,000 | 3,535 |
| 2005-04-07 | 704 | 709 | 704 | 709 | 451,000 | 3,545 |
| 2005-04-06 | 709 | 710 | 707 | 709 | 488,000 | 3,545 |
| 2005-04-05 | 706 | 707 | 701 | 705 | 588,000 | 3,525 |
| 2005-04-04 | 698 | 707 | 697 | 706 | 2,109,000 | 3,530 |
| 2005-04-01 | 684 | 697 | 677 | 697 | 1,144,000 | 3,485 |
| 2005-03-31 | 672 | 685 | 670 | 681 | 1,405,000 | 3,405 |
| 2005-03-30 | 670 | 672 | 665 | 671 | 790,000 | 3,355 |
| 2005-03-29 | 668 | 672 | 661 | 662 | 1,026,000 | 3,310 |
| 2005-03-28 | 680 | 682 | 665 | 668 | 1,455,000 | 3,340 |
| 2005-03-25 | 683 | 686 | 677 | 683 | 683,000 | 3,415 |
| 2005-03-24 | 687 | 687 | 672 | 676 | 1,217,000 | 3,380 |
| 2005-03-23 | 696 | 697 | 683 | 686 | 1,292,000 | 3,430 |
| 2005-03-22 | 700 | 701 | 698 | 699 | 329,000 | 3,495 |
| 2005-03-18 | 695 | 700 | 695 | 697 | 471,000 | 3,485 |
| 2005-03-17 | 699 | 700 | 695 | 700 | 648,000 | 3,500 |
| 2005-03-16 | 695 | 701 | 693 | 701 | 502,000 | 3,505 |
| 2005-03-15 | 702 | 708 | 694 | 698 | 1,172,000 | 3,490 |
| 2005-03-14 | 712 | 713 | 708 | 710 | 720,000 | 3,550 |
| 2005-03-11 | 713 | 713 | 707 | 711 | 1,185,000 | 3,555 |
| 2005-03-10 | 706 | 709 | 705 | 708 | 993,000 | 3,540 |
| 2005-03-09 | 708 | 710 | 705 | 705 | 872,000 | 3,525 |
| 2005-03-08 | 712 | 712 | 706 | 708 | 725,000 | 3,540 |
| 2005-03-07 | 706 | 713 | 704 | 709 | 1,116,000 | 3,545 |
| 2005-03-04 | 699 | 702 | 697 | 701 | 665,000 | 3,505 |
| 2005-03-03 | 696 | 699 | 695 | 699 | 558,000 | 3,495 |
| 2005-03-02 | 699 | 700 | 693 | 695 | 786,000 | 3,475 |
| 2005-03-01 | 692 | 697 | 692 | 697 | 765,000 | 3,485 |
| 2005-02-28 | 690 | 694 | 688 | 691 | 1,154,000 | 3,455 |
| 2005-02-25 | 687 | 691 | 684 | 688 | 1,115,000 | 3,440 |
| 2005-02-24 | 694 | 695 | 688 | 695 | 1,405,000 | 3,475 |
| 2005-02-23 | 687 | 688 | 677 | 684 | 3,189,000 | 3,420 |
| 2005-02-22 | 705 | 709 | 697 | 697 | 3,585,000 | 3,485 |
| 2005-02-21 | 735 | 741 | 732 | 735 | 1,012,000 | 3,675 |
| 2005-02-18 | 727 | 732 | 727 | 732 | 604,000 | 3,660 |
| 2005-02-17 | 728 | 730 | 726 | 729 | 428,000 | 3,645 |
| 2005-02-16 | 729 | 731 | 728 | 731 | 577,000 | 3,655 |
| 2005-02-15 | 727 | 733 | 726 | 732 | 346,000 | 3,660 |
| 2005-02-14 | 732 | 732 | 725 | 727 | 422,000 | 3,635 |
| 2005-02-10 | 723 | 725 | 721 | 723 | 570,000 | 3,615 |
| 2005-02-09 | 730 | 732 | 723 | 725 | 676,000 | 3,625 |
| 2005-02-08 | 730 | 734 | 729 | 729 | 369,000 | 3,645 |
| 2005-02-07 | 731 | 733 | 728 | 730 | 436,000 | 3,650 |
| 2005-02-04 | 731 | 732 | 721 | 731 | 779,000 | 3,655 |
| 2005-02-03 | 734 | 735 | 725 | 729 | 728,000 | 3,645 |
| 2005-02-02 | 736 | 738 | 731 | 733 | 624,000 | 3,665 |
| 2005-02-01 | 738 | 738 | 731 | 735 | 371,000 | 3,675 |
| 2005-01-31 | 733 | 739 | 727 | 733 | 667,000 | 3,665 |
| 2005-01-28 | 731 | 737 | 731 | 737 | 822,000 | 3,685 |
| 2005-01-27 | 732 | 735 | 730 | 733 | 467,000 | 3,665 |
| 2005-01-26 | 734 | 737 | 730 | 732 | 577,000 | 3,660 |
| 2005-01-25 | 730 | 741 | 730 | 736 | 1,303,000 | 3,680 |
| 2005-01-24 | 724 | 728 | 721 | 728 | 857,000 | 3,640 |
| 2005-01-21 | 730 | 730 | 718 | 719 | 1,133,000 | 3,595 |
| 2005-01-20 | 731 | 735 | 730 | 732 | 904,000 | 3,660 |
| 2005-01-19 | 731 | 744 | 726 | 741 | 2,245,000 | 3,705 |
| 2005-01-18 | 735 | 736 | 727 | 728 | 976,000 | 3,640 |
| 2005-01-17 | 743 | 743 | 730 | 734 | 1,418,000 | 3,670 |
| 2005-01-14 | 731 | 744 | 729 | 743 | 1,805,000 | 3,715 |
| 2005-01-13 | 730 | 734 | 727 | 728 | 1,401,000 | 3,640 |
| 2005-01-12 | 725 | 732 | 718 | 730 | 1,699,000 | 3,650 |
| 2005-01-11 | 725 | 728 | 719 | 724 | 1,713,000 | 3,620 |
| 2005-01-07 | 730 | 730 | 723 | 726 | 1,146,000 | 3,630 |
| 2005-01-06 | 721 | 729 | 721 | 727 | 742,000 | 3,635 |
| 2005-01-05 | 734 | 738 | 729 | 731 | 1,284,000 | 3,655 |
| 2005-01-04 | 723 | 735 | 720 | 734 | 481,000 | 3,670 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
