4044 セントラル硝子(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 427 | 429 | 418 | 424 | 572,000 | 2,120 |
| 2007-12-27 | 438 | 440 | 432 | 436 | 899,000 | 2,180 |
| 2007-12-26 | 430 | 439 | 429 | 438 | 614,000 | 2,190 |
| 2007-12-25 | 434 | 434 | 424 | 430 | 618,000 | 2,150 |
| 2007-12-21 | 416 | 425 | 411 | 425 | 951,000 | 2,125 |
| 2007-12-20 | 424 | 424 | 412 | 415 | 1,015,000 | 2,075 |
| 2007-12-19 | 424 | 426 | 418 | 419 | 767,000 | 2,095 |
| 2007-12-18 | 413 | 425 | 407 | 424 | 1,091,000 | 2,120 |
| 2007-12-17 | 423 | 430 | 421 | 421 | 1,514,000 | 2,105 |
| 2007-12-14 | 441 | 442 | 429 | 432 | 1,560,000 | 2,160 |
| 2007-12-13 | 441 | 442 | 433 | 435 | 1,618,000 | 2,175 |
| 2007-12-12 | 433 | 446 | 433 | 446 | 1,165,000 | 2,230 |
| 2007-12-11 | 439 | 447 | 433 | 435 | 1,607,000 | 2,175 |
| 2007-12-10 | 430 | 438 | 430 | 435 | 1,161,000 | 2,175 |
| 2007-12-07 | 432 | 432 | 427 | 429 | 1,024,000 | 2,145 |
| 2007-12-06 | 409 | 424 | 409 | 423 | 2,058,000 | 2,115 |
| 2007-12-05 | 412 | 412 | 395 | 399 | 2,922,000 | 1,995 |
| 2007-12-04 | 433 | 433 | 413 | 415 | 2,245,000 | 2,075 |
| 2007-12-03 | 422 | 436 | 422 | 433 | 3,728,000 | 2,165 |
| 2007-11-30 | 412 | 423 | 406 | 409 | 3,866,000 | 2,045 |
| 2007-11-29 | 402 | 407 | 397 | 407 | 3,243,000 | 2,035 |
| 2007-11-28 | 396 | 402 | 382 | 392 | 3,477,000 | 1,960 |
| 2007-11-27 | 376 | 388 | 371 | 381 | 2,103,000 | 1,905 |
| 2007-11-26 | 383 | 384 | 371 | 378 | 1,924,000 | 1,890 |
| 2007-11-22 | 382 | 388 | 371 | 386 | 2,689,000 | 1,930 |
| 2007-11-21 | 394 | 395 | 380 | 381 | 2,665,000 | 1,905 |
| 2007-11-20 | 387 | 400 | 378 | 399 | 2,477,000 | 1,995 |
| 2007-11-19 | 405 | 410 | 395 | 397 | 1,827,000 | 1,985 |
| 2007-11-16 | 416 | 416 | 403 | 406 | 1,709,000 | 2,030 |
| 2007-11-15 | 408 | 425 | 408 | 415 | 2,055,000 | 2,075 |
| 2007-11-14 | 407 | 413 | 402 | 412 | 3,198,000 | 2,060 |
| 2007-11-13 | 404 | 408 | 395 | 399 | 3,545,000 | 1,995 |
| 2007-11-12 | 425 | 430 | 406 | 414 | 2,224,000 | 2,070 |
| 2007-11-09 | 448 | 448 | 426 | 435 | 2,917,000 | 2,175 |
| 2007-11-08 | 450 | 451 | 441 | 448 | 1,945,000 | 2,240 |
| 2007-11-07 | 480 | 487 | 472 | 474 | 3,720,000 | 2,370 |
| 2007-11-06 | 517 | 524 | 511 | 520 | 1,386,000 | 2,600 |
| 2007-11-05 | 534 | 537 | 516 | 526 | 1,108,000 | 2,630 |
| 2007-11-02 | 538 | 543 | 533 | 534 | 1,118,000 | 2,670 |
| 2007-11-01 | 545 | 555 | 544 | 552 | 698,000 | 2,760 |
| 2007-10-31 | 541 | 547 | 534 | 543 | 1,430,000 | 2,715 |
| 2007-10-30 | 538 | 538 | 525 | 533 | 1,570,000 | 2,665 |
| 2007-10-29 | 549 | 553 | 534 | 536 | 1,848,000 | 2,680 |
| 2007-10-26 | 536 | 545 | 534 | 543 | 746,000 | 2,715 |
| 2007-10-25 | 540 | 540 | 530 | 532 | 922,000 | 2,660 |
| 2007-10-24 | 546 | 550 | 536 | 536 | 676,000 | 2,680 |
| 2007-10-23 | 546 | 548 | 542 | 544 | 603,000 | 2,720 |
| 2007-10-22 | 545 | 548 | 535 | 543 | 644,000 | 2,715 |
| 2007-10-19 | 568 | 568 | 547 | 550 | 1,215,000 | 2,750 |
| 2007-10-18 | 564 | 569 | 559 | 567 | 548,000 | 2,835 |
| 2007-10-17 | 571 | 572 | 552 | 559 | 1,275,000 | 2,795 |
| 2007-10-16 | 588 | 591 | 576 | 576 | 552,000 | 2,880 |
| 2007-10-15 | 595 | 600 | 588 | 590 | 699,000 | 2,950 |
| 2007-10-12 | 594 | 599 | 593 | 594 | 459,000 | 2,970 |
| 2007-10-11 | 595 | 597 | 584 | 592 | 866,000 | 2,960 |
| 2007-10-10 | 604 | 604 | 587 | 594 | 534,000 | 2,970 |
| 2007-10-09 | 601 | 604 | 592 | 596 | 765,000 | 2,980 |
| 2007-10-05 | 597 | 607 | 593 | 597 | 612,000 | 2,985 |
| 2007-10-04 | 606 | 612 | 593 | 595 | 969,000 | 2,975 |
| 2007-10-03 | 599 | 606 | 598 | 602 | 720,000 | 3,010 |
| 2007-10-02 | 590 | 600 | 588 | 597 | 666,000 | 2,985 |
| 2007-10-01 | 585 | 585 | 576 | 580 | 440,000 | 2,900 |
| 2007-09-28 | 597 | 599 | 577 | 579 | 905,000 | 2,895 |
| 2007-09-27 | 575 | 591 | 575 | 587 | 577,000 | 2,935 |
| 2007-09-26 | 565 | 573 | 561 | 571 | 631,000 | 2,855 |
| 2007-09-25 | 569 | 569 | 552 | 564 | 952,000 | 2,820 |
| 2007-09-21 | 567 | 571 | 562 | 571 | 828,000 | 2,855 |
| 2007-09-20 | 584 | 584 | 570 | 573 | 500,000 | 2,865 |
| 2007-09-19 | 574 | 582 | 573 | 581 | 326,000 | 2,905 |
| 2007-09-18 | 566 | 568 | 561 | 564 | 547,000 | 2,820 |
| 2007-09-14 | 573 | 589 | 573 | 585 | 897,000 | 2,925 |
| 2007-09-13 | 575 | 578 | 571 | 573 | 553,000 | 2,865 |
| 2007-09-12 | 575 | 588 | 575 | 578 | 1,421,000 | 2,890 |
| 2007-09-11 | 577 | 577 | 558 | 569 | 633,000 | 2,845 |
| 2007-09-10 | 573 | 576 | 566 | 571 | 762,000 | 2,855 |
| 2007-09-07 | 577 | 582 | 571 | 580 | 617,000 | 2,900 |
| 2007-09-06 | 572 | 577 | 562 | 577 | 707,000 | 2,885 |
| 2007-09-05 | 583 | 584 | 569 | 572 | 1,032,000 | 2,860 |
| 2007-09-04 | 585 | 585 | 574 | 581 | 1,255,000 | 2,905 |
| 2007-09-03 | 607 | 608 | 587 | 591 | 583,000 | 2,955 |
| 2007-08-31 | 578 | 601 | 576 | 597 | 1,523,000 | 2,985 |
| 2007-08-30 | 577 | 577 | 566 | 573 | 622,000 | 2,865 |
| 2007-08-29 | 576 | 576 | 562 | 567 | 980,000 | 2,835 |
| 2007-08-28 | 576 | 585 | 575 | 582 | 819,000 | 2,910 |
| 2007-08-27 | 579 | 582 | 572 | 574 | 775,000 | 2,870 |
| 2007-08-24 | 582 | 587 | 577 | 581 | 1,150,000 | 2,905 |
| 2007-08-23 | 591 | 597 | 575 | 579 | 1,868,000 | 2,895 |
| 2007-08-22 | 581 | 598 | 580 | 591 | 1,010,000 | 2,955 |
| 2007-08-21 | 590 | 595 | 581 | 586 | 917,000 | 2,930 |
| 2007-08-20 | 616 | 616 | 578 | 584 | 1,329,000 | 2,920 |
| 2007-08-17 | 598 | 598 | 565 | 566 | 1,601,000 | 2,830 |
| 2007-08-16 | 609 | 609 | 587 | 598 | 1,300,000 | 2,990 |
| 2007-08-15 | 609 | 629 | 609 | 615 | 1,380,000 | 3,075 |
| 2007-08-14 | 612 | 627 | 606 | 608 | 1,100,000 | 3,040 |
| 2007-08-13 | 603 | 636 | 603 | 608 | 1,916,000 | 3,040 |
| 2007-08-10 | 595 | 609 | 586 | 602 | 2,076,000 | 3,010 |
| 2007-08-09 | 633 | 637 | 581 | 625 | 4,410,000 | 3,125 |
| 2007-08-08 | 649 | 651 | 632 | 642 | 1,188,000 | 3,210 |
| 2007-08-07 | 660 | 665 | 650 | 651 | 722,000 | 3,255 |
| 2007-08-06 | 653 | 659 | 647 | 659 | 756,000 | 3,295 |
| 2007-08-03 | 657 | 658 | 645 | 652 | 1,051,000 | 3,260 |
| 2007-08-02 | 656 | 661 | 651 | 659 | 927,000 | 3,295 |
| 2007-08-01 | 661 | 666 | 655 | 655 | 675,000 | 3,275 |
| 2007-07-31 | 675 | 677 | 664 | 664 | 978,000 | 3,320 |
| 2007-07-30 | 661 | 674 | 661 | 673 | 870,000 | 3,365 |
| 2007-07-27 | 676 | 679 | 670 | 673 | 896,000 | 3,365 |
| 2007-07-26 | 702 | 704 | 685 | 685 | 688,000 | 3,425 |
| 2007-07-25 | 709 | 712 | 701 | 707 | 969,000 | 3,535 |
| 2007-07-24 | 709 | 711 | 701 | 711 | 741,000 | 3,555 |
| 2007-07-23 | 718 | 719 | 705 | 712 | 594,000 | 3,560 |
| 2007-07-20 | 713 | 728 | 711 | 719 | 1,479,000 | 3,595 |
| 2007-07-19 | 704 | 708 | 700 | 706 | 389,000 | 3,530 |
| 2007-07-18 | 715 | 715 | 694 | 698 | 864,000 | 3,490 |
| 2007-07-17 | 706 | 715 | 706 | 710 | 678,000 | 3,550 |
| 2007-07-13 | 716 | 717 | 705 | 710 | 572,000 | 3,550 |
| 2007-07-12 | 709 | 716 | 703 | 706 | 709,000 | 3,530 |
| 2007-07-11 | 721 | 721 | 711 | 712 | 843,000 | 3,560 |
| 2007-07-10 | 723 | 726 | 711 | 721 | 953,000 | 3,605 |
| 2007-07-09 | 704 | 727 | 704 | 721 | 1,026,000 | 3,605 |
| 2007-07-06 | 705 | 705 | 696 | 702 | 575,000 | 3,510 |
| 2007-07-05 | 706 | 716 | 705 | 710 | 572,000 | 3,550 |
| 2007-07-04 | 711 | 714 | 704 | 711 | 679,000 | 3,555 |
| 2007-07-03 | 705 | 708 | 691 | 708 | 1,006,000 | 3,540 |
| 2007-07-02 | 699 | 709 | 694 | 706 | 1,016,000 | 3,530 |
| 2007-06-29 | 676 | 689 | 675 | 689 | 890,000 | 3,445 |
| 2007-06-28 | 679 | 680 | 669 | 669 | 1,113,000 | 3,345 |
| 2007-06-27 | 685 | 686 | 675 | 680 | 1,052,000 | 3,400 |
| 2007-06-26 | 682 | 698 | 682 | 697 | 928,000 | 3,485 |
| 2007-06-25 | 691 | 696 | 683 | 684 | 1,006,000 | 3,420 |
| 2007-06-22 | 704 | 706 | 694 | 699 | 845,000 | 3,495 |
| 2007-06-21 | 698 | 708 | 695 | 708 | 1,316,000 | 3,540 |
| 2007-06-20 | 698 | 713 | 698 | 706 | 1,219,000 | 3,530 |
| 2007-06-19 | 703 | 703 | 692 | 693 | 939,000 | 3,465 |
| 2007-06-18 | 700 | 707 | 697 | 706 | 1,047,000 | 3,530 |
| 2007-06-15 | 687 | 698 | 687 | 696 | 1,218,000 | 3,480 |
| 2007-06-14 | 686 | 693 | 685 | 692 | 723,000 | 3,460 |
| 2007-06-13 | 691 | 692 | 679 | 685 | 995,000 | 3,425 |
| 2007-06-12 | 692 | 696 | 690 | 691 | 714,000 | 3,455 |
| 2007-06-11 | 698 | 699 | 689 | 690 | 536,000 | 3,450 |
| 2007-06-08 | 690 | 695 | 684 | 694 | 1,086,000 | 3,470 |
| 2007-06-07 | 704 | 704 | 693 | 698 | 561,000 | 3,490 |
| 2007-06-06 | 708 | 711 | 702 | 705 | 749,000 | 3,525 |
| 2007-06-05 | 710 | 711 | 701 | 701 | 597,000 | 3,505 |
| 2007-06-04 | 719 | 719 | 703 | 707 | 919,000 | 3,535 |
| 2007-06-01 | 708 | 714 | 700 | 705 | 1,085,000 | 3,525 |
| 2007-05-31 | 704 | 707 | 699 | 707 | 972,000 | 3,535 |
| 2007-05-30 | 707 | 713 | 698 | 707 | 680,000 | 3,535 |
| 2007-05-29 | 719 | 719 | 699 | 707 | 1,314,000 | 3,535 |
| 2007-05-28 | 715 | 723 | 710 | 719 | 845,000 | 3,595 |
| 2007-05-25 | 720 | 720 | 696 | 705 | 1,261,000 | 3,525 |
| 2007-05-24 | 731 | 731 | 720 | 722 | 766,000 | 3,610 |
| 2007-05-23 | 733 | 734 | 729 | 730 | 509,000 | 3,650 |
| 2007-05-22 | 722 | 735 | 720 | 733 | 740,000 | 3,665 |
| 2007-05-21 | 731 | 737 | 725 | 732 | 749,000 | 3,660 |
| 2007-05-18 | 736 | 747 | 721 | 723 | 932,000 | 3,615 |
| 2007-05-17 | 741 | 750 | 732 | 737 | 1,196,000 | 3,685 |
| 2007-05-16 | 748 | 748 | 732 | 739 | 2,074,000 | 3,695 |
| 2007-05-15 | 779 | 782 | 755 | 758 | 2,708,000 | 3,790 |
| 2007-05-14 | 832 | 837 | 824 | 824 | 1,024,000 | 4,120 |
| 2007-05-11 | 829 | 840 | 811 | 822 | 1,816,000 | 4,110 |
| 2007-05-10 | 854 | 859 | 835 | 838 | 1,357,000 | 4,190 |
| 2007-05-09 | 850 | 862 | 850 | 858 | 729,000 | 4,290 |
| 2007-05-08 | 868 | 868 | 854 | 859 | 830,000 | 4,295 |
| 2007-05-07 | 863 | 869 | 860 | 864 | 1,237,000 | 4,320 |
| 2007-05-02 | 853 | 854 | 839 | 853 | 750,000 | 4,265 |
| 2007-05-01 | 840 | 854 | 837 | 852 | 1,361,000 | 4,260 |
| 2007-04-27 | 833 | 845 | 829 | 837 | 779,000 | 4,185 |
| 2007-04-26 | 824 | 834 | 823 | 830 | 911,000 | 4,150 |
| 2007-04-25 | 840 | 840 | 822 | 825 | 752,000 | 4,125 |
| 2007-04-24 | 830 | 842 | 823 | 837 | 1,035,000 | 4,185 |
| 2007-04-23 | 828 | 840 | 825 | 834 | 1,781,000 | 4,170 |
| 2007-04-20 | 824 | 824 | 814 | 818 | 643,000 | 4,090 |
| 2007-04-19 | 827 | 828 | 813 | 822 | 1,144,000 | 4,110 |
| 2007-04-18 | 803 | 827 | 803 | 822 | 1,130,000 | 4,110 |
| 2007-04-17 | 815 | 824 | 808 | 813 | 946,000 | 4,065 |
| 2007-04-16 | 811 | 819 | 810 | 816 | 959,000 | 4,080 |
| 2007-04-13 | 815 | 817 | 800 | 801 | 1,201,000 | 4,005 |
| 2007-04-12 | 814 | 816 | 807 | 814 | 645,000 | 4,070 |
| 2007-04-11 | 815 | 817 | 808 | 815 | 693,000 | 4,075 |
| 2007-04-10 | 811 | 820 | 810 | 815 | 851,000 | 4,075 |
| 2007-04-09 | 805 | 820 | 805 | 814 | 1,061,000 | 4,070 |
| 2007-04-06 | 804 | 813 | 800 | 804 | 867,000 | 4,020 |
| 2007-04-05 | 801 | 805 | 795 | 805 | 867,000 | 4,025 |
| 2007-04-04 | 794 | 809 | 794 | 808 | 1,159,000 | 4,040 |
| 2007-04-03 | 783 | 793 | 781 | 791 | 586,000 | 3,955 |
| 2007-04-02 | 794 | 804 | 780 | 781 | 890,000 | 3,905 |
| 2007-03-30 | 800 | 800 | 783 | 797 | 741,000 | 3,985 |
| 2007-03-29 | 778 | 799 | 776 | 796 | 753,000 | 3,980 |
| 2007-03-28 | 792 | 805 | 787 | 789 | 1,042,000 | 3,945 |
| 2007-03-27 | 786 | 791 | 784 | 786 | 528,000 | 3,930 |
| 2007-03-26 | 796 | 796 | 789 | 795 | 574,000 | 3,975 |
| 2007-03-23 | 798 | 798 | 783 | 795 | 805,000 | 3,975 |
| 2007-03-22 | 790 | 794 | 788 | 790 | 500,000 | 3,950 |
| 2007-03-20 | 781 | 791 | 781 | 783 | 598,000 | 3,915 |
| 2007-03-19 | 765 | 778 | 763 | 778 | 516,000 | 3,890 |
| 2007-03-16 | 763 | 774 | 760 | 764 | 523,000 | 3,820 |
| 2007-03-15 | 768 | 775 | 763 | 772 | 760,000 | 3,860 |
| 2007-03-14 | 785 | 794 | 766 | 767 | 1,130,000 | 3,835 |
| 2007-03-13 | 797 | 799 | 786 | 787 | 614,000 | 3,935 |
| 2007-03-12 | 794 | 808 | 790 | 803 | 1,000,000 | 4,015 |
| 2007-03-09 | 783 | 791 | 773 | 779 | 1,260,000 | 3,895 |
| 2007-03-08 | 759 | 783 | 756 | 783 | 712,000 | 3,915 |
| 2007-03-07 | 775 | 778 | 763 | 769 | 1,089,000 | 3,845 |
| 2007-03-06 | 733 | 762 | 733 | 762 | 759,000 | 3,810 |
| 2007-03-05 | 769 | 774 | 740 | 742 | 1,122,000 | 3,710 |
| 2007-03-02 | 786 | 786 | 774 | 782 | 1,178,000 | 3,910 |
| 2007-03-01 | 799 | 799 | 772 | 785 | 1,168,000 | 3,925 |
| 2007-02-28 | 759 | 792 | 756 | 790 | 1,212,000 | 3,950 |
| 2007-02-27 | 809 | 815 | 800 | 809 | 1,216,000 | 4,045 |
| 2007-02-26 | 798 | 810 | 796 | 808 | 1,320,000 | 4,040 |
| 2007-02-23 | 788 | 789 | 777 | 787 | 1,049,000 | 3,935 |
| 2007-02-22 | 774 | 785 | 772 | 780 | 795,000 | 3,900 |
| 2007-02-21 | 770 | 776 | 760 | 773 | 954,000 | 3,865 |
| 2007-02-20 | 777 | 777 | 756 | 770 | 1,152,000 | 3,850 |
| 2007-02-19 | 770 | 786 | 766 | 780 | 1,131,000 | 3,900 |
| 2007-02-16 | 764 | 770 | 762 | 769 | 835,000 | 3,845 |
| 2007-02-15 | 760 | 765 | 757 | 761 | 685,000 | 3,805 |
| 2007-02-14 | 752 | 774 | 752 | 760 | 989,000 | 3,800 |
| 2007-02-13 | 754 | 754 | 744 | 751 | 945,000 | 3,755 |
| 2007-02-09 | 741 | 756 | 740 | 754 | 1,112,000 | 3,770 |
| 2007-02-08 | 742 | 747 | 740 | 745 | 850,000 | 3,725 |
| 2007-02-07 | 737 | 745 | 731 | 740 | 920,000 | 3,700 |
| 2007-02-06 | 732 | 737 | 732 | 736 | 823,000 | 3,680 |
| 2007-02-05 | 730 | 733 | 723 | 731 | 970,000 | 3,655 |
| 2007-02-02 | 726 | 733 | 720 | 731 | 707,000 | 3,655 |
| 2007-02-01 | 712 | 728 | 710 | 728 | 438,000 | 3,640 |
| 2007-01-31 | 721 | 725 | 716 | 718 | 717,000 | 3,590 |
| 2007-01-30 | 723 | 731 | 722 | 725 | 436,000 | 3,625 |
| 2007-01-29 | 726 | 729 | 718 | 726 | 641,000 | 3,630 |
| 2007-01-26 | 712 | 726 | 712 | 725 | 927,000 | 3,625 |
| 2007-01-25 | 725 | 725 | 713 | 714 | 1,090,000 | 3,570 |
| 2007-01-24 | 721 | 727 | 718 | 726 | 716,000 | 3,630 |
| 2007-01-23 | 714 | 723 | 714 | 721 | 691,000 | 3,605 |
| 2007-01-22 | 718 | 723 | 712 | 715 | 557,000 | 3,575 |
| 2007-01-19 | 717 | 717 | 708 | 717 | 545,000 | 3,585 |
| 2007-01-18 | 713 | 718 | 710 | 716 | 764,000 | 3,580 |
| 2007-01-17 | 703 | 712 | 698 | 707 | 858,000 | 3,535 |
| 2007-01-16 | 709 | 713 | 708 | 711 | 566,000 | 3,555 |
| 2007-01-15 | 708 | 718 | 708 | 717 | 1,054,000 | 3,585 |
| 2007-01-12 | 700 | 709 | 698 | 709 | 1,293,000 | 3,545 |
| 2007-01-11 | 684 | 702 | 684 | 701 | 1,412,000 | 3,505 |
| 2007-01-10 | 698 | 699 | 684 | 686 | 1,250,000 | 3,430 |
| 2007-01-09 | 691 | 703 | 689 | 694 | 1,099,000 | 3,470 |
| 2007-01-05 | 693 | 693 | 687 | 687 | 692,000 | 3,435 |
| 2007-01-04 | 689 | 691 | 683 | 685 | 192,000 | 3,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
