4044 セントラル硝子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 676 | 684 | 671 | 682 | 406,000 | 3,410 |
| 2006-12-28 | 672 | 675 | 668 | 671 | 352,000 | 3,355 |
| 2006-12-27 | 671 | 676 | 668 | 668 | 271,000 | 3,340 |
| 2006-12-26 | 666 | 668 | 659 | 667 | 466,000 | 3,335 |
| 2006-12-25 | 669 | 673 | 665 | 667 | 415,000 | 3,335 |
| 2006-12-22 | 667 | 675 | 665 | 667 | 939,000 | 3,335 |
| 2006-12-21 | 677 | 678 | 674 | 676 | 485,000 | 3,380 |
| 2006-12-20 | 678 | 685 | 675 | 681 | 712,000 | 3,405 |
| 2006-12-19 | 683 | 685 | 670 | 672 | 630,000 | 3,360 |
| 2006-12-18 | 679 | 684 | 678 | 682 | 675,000 | 3,410 |
| 2006-12-15 | 680 | 690 | 678 | 679 | 1,517,000 | 3,395 |
| 2006-12-14 | 694 | 694 | 685 | 690 | 1,005,000 | 3,450 |
| 2006-12-13 | 685 | 694 | 684 | 694 | 807,000 | 3,470 |
| 2006-12-12 | 683 | 685 | 680 | 684 | 315,000 | 3,420 |
| 2006-12-11 | 680 | 688 | 679 | 687 | 411,000 | 3,435 |
| 2006-12-08 | 670 | 681 | 667 | 676 | 1,122,000 | 3,380 |
| 2006-12-07 | 669 | 679 | 667 | 676 | 561,000 | 3,380 |
| 2006-12-06 | 660 | 668 | 658 | 666 | 741,000 | 3,330 |
| 2006-12-05 | 665 | 668 | 657 | 659 | 722,000 | 3,295 |
| 2006-12-04 | 665 | 668 | 659 | 664 | 653,000 | 3,320 |
| 2006-12-01 | 669 | 671 | 662 | 664 | 873,000 | 3,320 |
| 2006-11-30 | 666 | 675 | 664 | 672 | 698,000 | 3,360 |
| 2006-11-29 | 650 | 670 | 645 | 670 | 659,000 | 3,350 |
| 2006-11-28 | 639 | 648 | 636 | 645 | 416,000 | 3,225 |
| 2006-11-27 | 642 | 650 | 640 | 644 | 1,106,000 | 3,220 |
| 2006-11-24 | 651 | 651 | 642 | 651 | 486,000 | 3,255 |
| 2006-11-22 | 639 | 650 | 639 | 650 | 445,000 | 3,250 |
| 2006-11-21 | 639 | 645 | 639 | 645 | 713,000 | 3,225 |
| 2006-11-20 | 649 | 654 | 639 | 639 | 673,000 | 3,195 |
| 2006-11-17 | 658 | 664 | 653 | 656 | 607,000 | 3,280 |
| 2006-11-16 | 655 | 664 | 655 | 657 | 536,000 | 3,285 |
| 2006-11-15 | 654 | 659 | 653 | 654 | 750,000 | 3,270 |
| 2006-11-14 | 653 | 666 | 653 | 655 | 731,000 | 3,275 |
| 2006-11-13 | 664 | 666 | 652 | 657 | 725,000 | 3,285 |
| 2006-11-10 | 681 | 686 | 669 | 670 | 850,000 | 3,350 |
| 2006-11-09 | 667 | 688 | 667 | 688 | 1,208,000 | 3,440 |
| 2006-11-08 | 672 | 682 | 672 | 673 | 871,000 | 3,365 |
| 2006-11-07 | 674 | 678 | 671 | 675 | 568,000 | 3,375 |
| 2006-11-06 | 663 | 683 | 662 | 681 | 685,000 | 3,405 |
| 2006-11-02 | 665 | 673 | 661 | 673 | 736,000 | 3,365 |
| 2006-11-01 | 649 | 665 | 648 | 664 | 787,000 | 3,320 |
| 2006-10-31 | 644 | 652 | 644 | 649 | 453,000 | 3,245 |
| 2006-10-30 | 646 | 654 | 644 | 647 | 415,000 | 3,235 |
| 2006-10-27 | 656 | 656 | 649 | 655 | 380,000 | 3,275 |
| 2006-10-26 | 657 | 663 | 655 | 663 | 370,000 | 3,315 |
| 2006-10-25 | 657 | 661 | 653 | 658 | 368,000 | 3,290 |
| 2006-10-24 | 662 | 663 | 656 | 659 | 379,000 | 3,295 |
| 2006-10-23 | 648 | 659 | 648 | 653 | 262,000 | 3,265 |
| 2006-10-20 | 645 | 653 | 643 | 653 | 330,000 | 3,265 |
| 2006-10-19 | 643 | 646 | 639 | 646 | 461,000 | 3,230 |
| 2006-10-18 | 639 | 642 | 635 | 641 | 343,000 | 3,205 |
| 2006-10-17 | 644 | 646 | 638 | 643 | 393,000 | 3,215 |
| 2006-10-16 | 638 | 645 | 632 | 644 | 338,000 | 3,220 |
| 2006-10-13 | 635 | 639 | 631 | 639 | 253,000 | 3,195 |
| 2006-10-12 | 639 | 640 | 625 | 631 | 1,130,000 | 3,155 |
| 2006-10-11 | 641 | 649 | 636 | 642 | 577,000 | 3,210 |
| 2006-10-10 | 637 | 638 | 633 | 633 | 380,000 | 3,165 |
| 2006-10-06 | 642 | 642 | 636 | 638 | 382,000 | 3,190 |
| 2006-10-05 | 637 | 644 | 633 | 644 | 360,000 | 3,220 |
| 2006-10-04 | 644 | 648 | 629 | 632 | 1,160,000 | 3,160 |
| 2006-10-03 | 655 | 657 | 647 | 649 | 582,000 | 3,245 |
| 2006-10-02 | 652 | 663 | 652 | 661 | 440,000 | 3,305 |
| 2006-09-29 | 651 | 660 | 648 | 654 | 725,000 | 3,270 |
| 2006-09-28 | 659 | 659 | 653 | 656 | 278,000 | 3,280 |
| 2006-09-27 | 657 | 659 | 650 | 658 | 424,000 | 3,290 |
| 2006-09-26 | 643 | 651 | 641 | 647 | 325,000 | 3,235 |
| 2006-09-25 | 653 | 657 | 630 | 651 | 582,000 | 3,255 |
| 2006-09-22 | 645 | 656 | 644 | 649 | 705,000 | 3,245 |
| 2006-09-21 | 655 | 664 | 652 | 660 | 606,000 | 3,300 |
| 2006-09-20 | 651 | 651 | 641 | 644 | 507,000 | 3,220 |
| 2006-09-19 | 659 | 661 | 650 | 650 | 390,000 | 3,250 |
| 2006-09-15 | 660 | 660 | 648 | 659 | 272,000 | 3,295 |
| 2006-09-14 | 652 | 661 | 652 | 661 | 341,000 | 3,305 |
| 2006-09-13 | 663 | 668 | 653 | 653 | 244,000 | 3,265 |
| 2006-09-12 | 669 | 671 | 652 | 654 | 833,000 | 3,270 |
| 2006-09-11 | 669 | 679 | 661 | 672 | 705,000 | 3,360 |
| 2006-09-08 | 665 | 669 | 661 | 666 | 662,000 | 3,330 |
| 2006-09-07 | 676 | 677 | 661 | 663 | 766,000 | 3,315 |
| 2006-09-06 | 674 | 675 | 666 | 670 | 605,000 | 3,350 |
| 2006-09-05 | 671 | 676 | 667 | 673 | 530,000 | 3,365 |
| 2006-09-04 | 668 | 679 | 664 | 674 | 369,000 | 3,370 |
| 2006-09-01 | 654 | 669 | 651 | 667 | 498,000 | 3,335 |
| 2006-08-31 | 651 | 664 | 651 | 654 | 865,000 | 3,270 |
| 2006-08-30 | 660 | 662 | 654 | 656 | 603,000 | 3,280 |
| 2006-08-29 | 665 | 666 | 658 | 659 | 584,000 | 3,295 |
| 2006-08-28 | 672 | 674 | 662 | 665 | 574,000 | 3,325 |
| 2006-08-25 | 676 | 677 | 670 | 670 | 552,000 | 3,350 |
| 2006-08-24 | 686 | 686 | 676 | 676 | 381,000 | 3,380 |
| 2006-08-23 | 673 | 685 | 672 | 685 | 647,000 | 3,425 |
| 2006-08-22 | 665 | 688 | 659 | 682 | 2,087,000 | 3,410 |
| 2006-08-21 | 659 | 664 | 658 | 661 | 348,000 | 3,305 |
| 2006-08-18 | 656 | 661 | 651 | 658 | 690,000 | 3,290 |
| 2006-08-17 | 656 | 662 | 655 | 657 | 584,000 | 3,285 |
| 2006-08-16 | 655 | 663 | 652 | 662 | 644,000 | 3,310 |
| 2006-08-15 | 644 | 653 | 640 | 648 | 388,000 | 3,240 |
| 2006-08-14 | 628 | 643 | 628 | 641 | 605,000 | 3,205 |
| 2006-08-11 | 632 | 639 | 632 | 638 | 347,000 | 3,190 |
| 2006-08-10 | 633 | 641 | 633 | 638 | 397,000 | 3,190 |
| 2006-08-09 | 640 | 644 | 627 | 639 | 789,000 | 3,195 |
| 2006-08-08 | 633 | 639 | 626 | 638 | 448,000 | 3,190 |
| 2006-08-07 | 642 | 642 | 625 | 628 | 608,000 | 3,140 |
| 2006-08-04 | 637 | 642 | 637 | 641 | 417,000 | 3,205 |
| 2006-08-03 | 638 | 641 | 636 | 636 | 341,000 | 3,180 |
| 2006-08-02 | 637 | 639 | 630 | 638 | 294,000 | 3,190 |
| 2006-08-01 | 641 | 641 | 635 | 641 | 489,000 | 3,205 |
| 2006-07-31 | 627 | 646 | 624 | 641 | 1,351,000 | 3,205 |
| 2006-07-28 | 611 | 622 | 610 | 620 | 397,000 | 3,100 |
| 2006-07-27 | 613 | 618 | 610 | 618 | 363,000 | 3,090 |
| 2006-07-26 | 616 | 616 | 609 | 612 | 505,000 | 3,060 |
| 2006-07-25 | 617 | 618 | 608 | 612 | 910,000 | 3,060 |
| 2006-07-24 | 595 | 607 | 593 | 607 | 910,000 | 3,035 |
| 2006-07-21 | 608 | 608 | 590 | 592 | 1,887,000 | 2,960 |
| 2006-07-20 | 614 | 620 | 611 | 614 | 1,222,000 | 3,070 |
| 2006-07-19 | 613 | 626 | 602 | 604 | 1,131,000 | 3,020 |
| 2006-07-18 | 625 | 630 | 607 | 612 | 957,000 | 3,060 |
| 2006-07-14 | 639 | 642 | 632 | 636 | 604,000 | 3,180 |
| 2006-07-13 | 656 | 663 | 643 | 644 | 1,096,000 | 3,220 |
| 2006-07-12 | 671 | 674 | 664 | 666 | 427,000 | 3,330 |
| 2006-07-11 | 673 | 675 | 662 | 667 | 441,000 | 3,335 |
| 2006-07-10 | 670 | 673 | 660 | 671 | 722,000 | 3,355 |
| 2006-07-07 | 676 | 677 | 669 | 670 | 398,000 | 3,350 |
| 2006-07-06 | 672 | 674 | 662 | 666 | 529,000 | 3,330 |
| 2006-07-05 | 670 | 676 | 670 | 674 | 312,000 | 3,370 |
| 2006-07-04 | 679 | 679 | 671 | 677 | 357,000 | 3,385 |
| 2006-07-03 | 683 | 683 | 675 | 678 | 372,000 | 3,390 |
| 2006-06-30 | 671 | 681 | 670 | 681 | 772,000 | 3,405 |
| 2006-06-29 | 657 | 671 | 655 | 670 | 560,000 | 3,350 |
| 2006-06-28 | 671 | 671 | 661 | 661 | 529,000 | 3,305 |
| 2006-06-27 | 679 | 679 | 668 | 670 | 382,000 | 3,350 |
| 2006-06-26 | 680 | 681 | 671 | 676 | 380,000 | 3,380 |
| 2006-06-23 | 674 | 680 | 670 | 680 | 502,000 | 3,400 |
| 2006-06-22 | 671 | 672 | 666 | 672 | 394,000 | 3,360 |
| 2006-06-21 | 660 | 671 | 655 | 670 | 919,000 | 3,350 |
| 2006-06-20 | 665 | 671 | 657 | 670 | 448,000 | 3,350 |
| 2006-06-19 | 666 | 668 | 654 | 664 | 482,000 | 3,320 |
| 2006-06-16 | 665 | 674 | 663 | 674 | 527,000 | 3,370 |
| 2006-06-15 | 649 | 658 | 649 | 658 | 371,000 | 3,290 |
| 2006-06-14 | 644 | 654 | 644 | 645 | 526,000 | 3,225 |
| 2006-06-13 | 657 | 660 | 647 | 647 | 774,000 | 3,235 |
| 2006-06-12 | 650 | 660 | 646 | 656 | 393,000 | 3,280 |
| 2006-06-09 | 646 | 655 | 645 | 652 | 1,170,000 | 3,260 |
| 2006-06-08 | 652 | 656 | 649 | 650 | 931,000 | 3,250 |
| 2006-06-07 | 660 | 665 | 658 | 660 | 789,000 | 3,300 |
| 2006-06-06 | 672 | 672 | 661 | 662 | 509,000 | 3,310 |
| 2006-06-05 | 678 | 678 | 668 | 673 | 367,000 | 3,365 |
| 2006-06-02 | 668 | 678 | 658 | 678 | 811,000 | 3,390 |
| 2006-06-01 | 666 | 677 | 664 | 665 | 651,000 | 3,325 |
| 2006-05-31 | 660 | 672 | 659 | 660 | 1,590,000 | 3,300 |
| 2006-05-30 | 683 | 687 | 678 | 680 | 656,000 | 3,400 |
| 2006-05-29 | 675 | 682 | 672 | 676 | 462,000 | 3,380 |
| 2006-05-26 | 666 | 674 | 666 | 674 | 682,000 | 3,370 |
| 2006-05-25 | 662 | 672 | 662 | 664 | 878,000 | 3,320 |
| 2006-05-24 | 659 | 668 | 656 | 668 | 783,000 | 3,340 |
| 2006-05-23 | 665 | 670 | 657 | 660 | 1,036,000 | 3,300 |
| 2006-05-22 | 683 | 685 | 676 | 677 | 456,000 | 3,385 |
| 2006-05-19 | 673 | 683 | 671 | 677 | 627,000 | 3,385 |
| 2006-05-18 | 667 | 684 | 667 | 677 | 702,000 | 3,385 |
| 2006-05-17 | 682 | 687 | 669 | 685 | 1,900,000 | 3,425 |
| 2006-05-16 | 692 | 698 | 687 | 688 | 961,000 | 3,440 |
| 2006-05-15 | 663 | 678 | 663 | 678 | 581,000 | 3,390 |
| 2006-05-12 | 680 | 680 | 661 | 669 | 595,000 | 3,345 |
| 2006-05-11 | 673 | 686 | 673 | 684 | 593,000 | 3,420 |
| 2006-05-10 | 680 | 688 | 677 | 679 | 919,000 | 3,395 |
| 2006-05-09 | 699 | 703 | 692 | 696 | 915,000 | 3,480 |
| 2006-05-08 | 701 | 705 | 694 | 698 | 1,258,000 | 3,490 |
| 2006-05-02 | 692 | 697 | 679 | 695 | 447,000 | 3,475 |
| 2006-05-01 | 688 | 695 | 688 | 691 | 369,000 | 3,455 |
| 2006-04-28 | 689 | 694 | 686 | 692 | 525,000 | 3,460 |
| 2006-04-27 | 698 | 702 | 695 | 697 | 494,000 | 3,485 |
| 2006-04-26 | 693 | 701 | 693 | 701 | 478,000 | 3,505 |
| 2006-04-25 | 694 | 700 | 688 | 696 | 791,000 | 3,480 |
| 2006-04-24 | 701 | 701 | 684 | 684 | 695,000 | 3,420 |
| 2006-04-21 | 699 | 703 | 696 | 703 | 749,000 | 3,515 |
| 2006-04-20 | 700 | 703 | 689 | 703 | 1,160,000 | 3,515 |
| 2006-04-19 | 705 | 706 | 693 | 694 | 533,000 | 3,470 |
| 2006-04-18 | 677 | 702 | 675 | 700 | 1,884,000 | 3,500 |
| 2006-04-17 | 688 | 688 | 672 | 674 | 645,000 | 3,370 |
| 2006-04-14 | 692 | 692 | 683 | 686 | 480,000 | 3,430 |
| 2006-04-13 | 691 | 693 | 685 | 692 | 592,000 | 3,460 |
| 2006-04-12 | 689 | 691 | 682 | 682 | 615,000 | 3,410 |
| 2006-04-11 | 690 | 694 | 686 | 689 | 531,000 | 3,445 |
| 2006-04-10 | 693 | 693 | 685 | 689 | 422,000 | 3,445 |
| 2006-04-07 | 682 | 692 | 682 | 691 | 678,000 | 3,455 |
| 2006-04-06 | 680 | 684 | 678 | 682 | 496,000 | 3,410 |
| 2006-04-05 | 689 | 689 | 680 | 680 | 581,000 | 3,400 |
| 2006-04-04 | 687 | 688 | 681 | 686 | 756,000 | 3,430 |
| 2006-04-03 | 694 | 695 | 684 | 687 | 1,059,000 | 3,435 |
| 2006-03-31 | 693 | 694 | 682 | 682 | 658,000 | 3,410 |
| 2006-03-30 | 695 | 697 | 691 | 691 | 495,000 | 3,455 |
| 2006-03-29 | 692 | 695 | 686 | 691 | 683,000 | 3,455 |
| 2006-03-28 | 682 | 695 | 680 | 692 | 391,000 | 3,460 |
| 2006-03-27 | 696 | 696 | 689 | 693 | 508,000 | 3,465 |
| 2006-03-24 | 693 | 697 | 692 | 696 | 491,000 | 3,480 |
| 2006-03-23 | 691 | 694 | 683 | 691 | 620,000 | 3,455 |
| 2006-03-22 | 686 | 690 | 680 | 687 | 713,000 | 3,435 |
| 2006-03-20 | 686 | 698 | 685 | 689 | 613,000 | 3,445 |
| 2006-03-17 | 677 | 685 | 675 | 685 | 494,000 | 3,425 |
| 2006-03-16 | 675 | 680 | 672 | 675 | 391,000 | 3,375 |
| 2006-03-15 | 675 | 679 | 671 | 674 | 667,000 | 3,370 |
| 2006-03-14 | 679 | 679 | 670 | 675 | 571,000 | 3,375 |
| 2006-03-13 | 670 | 679 | 669 | 677 | 789,000 | 3,385 |
| 2006-03-10 | 660 | 670 | 658 | 660 | 1,962,000 | 3,300 |
| 2006-03-09 | 657 | 663 | 655 | 662 | 974,000 | 3,310 |
| 2006-03-08 | 653 | 660 | 646 | 658 | 1,300,000 | 3,290 |
| 2006-03-07 | 660 | 664 | 654 | 654 | 1,159,000 | 3,270 |
| 2006-03-06 | 650 | 660 | 641 | 660 | 1,022,000 | 3,300 |
| 2006-03-03 | 653 | 656 | 645 | 645 | 725,000 | 3,225 |
| 2006-03-02 | 655 | 659 | 652 | 652 | 820,000 | 3,260 |
| 2006-03-01 | 656 | 658 | 652 | 652 | 1,244,000 | 3,260 |
| 2006-02-28 | 657 | 657 | 647 | 655 | 1,001,000 | 3,275 |
| 2006-02-27 | 647 | 658 | 647 | 658 | 948,000 | 3,290 |
| 2006-02-24 | 655 | 655 | 644 | 646 | 1,573,000 | 3,230 |
| 2006-02-23 | 648 | 658 | 648 | 655 | 1,186,000 | 3,275 |
| 2006-02-22 | 652 | 653 | 647 | 648 | 910,000 | 3,240 |
| 2006-02-21 | 642 | 649 | 637 | 645 | 1,033,000 | 3,225 |
| 2006-02-20 | 641 | 653 | 640 | 646 | 1,427,000 | 3,230 |
| 2006-02-17 | 650 | 656 | 645 | 651 | 2,287,000 | 3,255 |
| 2006-02-16 | 641 | 648 | 640 | 647 | 1,149,000 | 3,235 |
| 2006-02-15 | 650 | 651 | 634 | 637 | 1,763,000 | 3,185 |
| 2006-02-14 | 657 | 663 | 639 | 647 | 2,415,000 | 3,235 |
| 2006-02-13 | 687 | 687 | 672 | 677 | 1,283,000 | 3,385 |
| 2006-02-10 | 680 | 689 | 669 | 680 | 1,278,000 | 3,400 |
| 2006-02-09 | 700 | 700 | 674 | 675 | 2,259,000 | 3,375 |
| 2006-02-08 | 716 | 716 | 699 | 699 | 1,366,000 | 3,495 |
| 2006-02-07 | 715 | 722 | 713 | 722 | 1,044,000 | 3,610 |
| 2006-02-06 | 705 | 712 | 701 | 711 | 765,000 | 3,555 |
| 2006-02-03 | 712 | 712 | 704 | 705 | 453,000 | 3,525 |
| 2006-02-02 | 710 | 716 | 705 | 715 | 1,507,000 | 3,575 |
| 2006-02-01 | 700 | 708 | 698 | 698 | 1,239,000 | 3,490 |
| 2006-01-31 | 708 | 713 | 700 | 710 | 991,000 | 3,550 |
| 2006-01-30 | 711 | 714 | 694 | 698 | 3,267,000 | 3,490 |
| 2006-01-27 | 723 | 730 | 713 | 720 | 1,623,000 | 3,600 |
| 2006-01-26 | 702 | 721 | 702 | 720 | 1,540,000 | 3,600 |
| 2006-01-25 | 703 | 712 | 701 | 701 | 995,000 | 3,505 |
| 2006-01-24 | 696 | 703 | 691 | 700 | 1,076,000 | 3,500 |
| 2006-01-23 | 700 | 707 | 696 | 702 | 1,477,000 | 3,510 |
| 2006-01-20 | 706 | 714 | 698 | 708 | 1,102,000 | 3,540 |
| 2006-01-19 | 680 | 710 | 680 | 699 | 991,000 | 3,495 |
| 2006-01-18 | 690 | 697 | 675 | 680 | 2,401,000 | 3,400 |
| 2006-01-17 | 731 | 731 | 710 | 720 | 2,211,000 | 3,600 |
| 2006-01-16 | 730 | 737 | 725 | 729 | 2,584,000 | 3,645 |
| 2006-01-13 | 713 | 725 | 713 | 722 | 2,196,000 | 3,610 |
| 2006-01-12 | 697 | 713 | 697 | 713 | 3,633,000 | 3,565 |
| 2006-01-11 | 691 | 698 | 687 | 697 | 2,591,000 | 3,485 |
| 2006-01-10 | 700 | 703 | 683 | 693 | 3,154,000 | 3,465 |
| 2006-01-06 | 675 | 698 | 675 | 696 | 2,996,000 | 3,480 |
| 2006-01-05 | 662 | 669 | 662 | 665 | 1,259,000 | 3,325 |
| 2006-01-04 | 663 | 665 | 657 | 662 | 745,000 | 3,310 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
