4044 セントラル硝子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 348 | 361 | 347 | 360 | 397,000 | 1,800 |
| 2008-12-29 | 334 | 349 | 331 | 349 | 610,000 | 1,745 |
| 2008-12-26 | 331 | 334 | 331 | 334 | 192,000 | 1,670 |
| 2008-12-25 | 334 | 338 | 330 | 333 | 276,000 | 1,665 |
| 2008-12-24 | 331 | 331 | 322 | 323 | 372,000 | 1,615 |
| 2008-12-22 | 338 | 340 | 331 | 336 | 467,000 | 1,680 |
| 2008-12-19 | 324 | 337 | 323 | 327 | 716,000 | 1,635 |
| 2008-12-18 | 321 | 332 | 316 | 324 | 454,000 | 1,620 |
| 2008-12-17 | 332 | 336 | 315 | 326 | 425,000 | 1,630 |
| 2008-12-16 | 333 | 334 | 324 | 327 | 355,000 | 1,635 |
| 2008-12-15 | 339 | 342 | 325 | 338 | 629,000 | 1,690 |
| 2008-12-12 | 315 | 330 | 310 | 320 | 959,000 | 1,600 |
| 2008-12-11 | 329 | 335 | 323 | 335 | 539,000 | 1,675 |
| 2008-12-10 | 329 | 332 | 317 | 329 | 655,000 | 1,645 |
| 2008-12-09 | 328 | 332 | 320 | 328 | 719,000 | 1,640 |
| 2008-12-08 | 322 | 333 | 315 | 333 | 627,000 | 1,665 |
| 2008-12-05 | 307 | 313 | 302 | 312 | 599,000 | 1,560 |
| 2008-12-04 | 303 | 311 | 300 | 308 | 639,000 | 1,540 |
| 2008-12-03 | 305 | 305 | 295 | 302 | 727,000 | 1,510 |
| 2008-12-02 | 297 | 306 | 294 | 296 | 754,000 | 1,480 |
| 2008-12-01 | 322 | 322 | 309 | 312 | 379,000 | 1,560 |
| 2008-11-28 | 325 | 326 | 310 | 322 | 1,189,000 | 1,610 |
| 2008-11-27 | 313 | 328 | 313 | 328 | 926,000 | 1,640 |
| 2008-11-26 | 312 | 313 | 307 | 309 | 855,000 | 1,545 |
| 2008-11-25 | 305 | 315 | 302 | 311 | 1,424,000 | 1,555 |
| 2008-11-21 | 286 | 308 | 276 | 305 | 1,555,000 | 1,525 |
| 2008-11-20 | 297 | 298 | 290 | 293 | 1,300,000 | 1,465 |
| 2008-11-19 | 301 | 301 | 291 | 297 | 1,039,000 | 1,485 |
| 2008-11-18 | 302 | 306 | 292 | 296 | 1,491,000 | 1,480 |
| 2008-11-17 | 305 | 313 | 300 | 303 | 1,901,000 | 1,515 |
| 2008-11-14 | 324 | 336 | 318 | 329 | 1,534,000 | 1,645 |
| 2008-11-13 | 304 | 316 | 303 | 309 | 780,000 | 1,545 |
| 2008-11-12 | 313 | 320 | 306 | 311 | 690,000 | 1,555 |
| 2008-11-11 | 322 | 323 | 309 | 313 | 569,000 | 1,565 |
| 2008-11-10 | 319 | 326 | 316 | 324 | 825,000 | 1,620 |
| 2008-11-07 | 308 | 308 | 286 | 299 | 2,355,000 | 1,495 |
| 2008-11-06 | 328 | 329 | 309 | 313 | 1,190,000 | 1,565 |
| 2008-11-05 | 330 | 345 | 326 | 345 | 1,406,000 | 1,725 |
| 2008-11-04 | 306 | 317 | 299 | 309 | 2,169,000 | 1,545 |
| 2008-10-31 | 326 | 326 | 301 | 306 | 1,489,000 | 1,530 |
| 2008-10-30 | 306 | 331 | 294 | 331 | 1,551,000 | 1,655 |
| 2008-10-29 | 286 | 302 | 279 | 291 | 1,278,000 | 1,455 |
| 2008-10-28 | 243 | 276 | 243 | 276 | 1,007,000 | 1,380 |
| 2008-10-27 | 261 | 283 | 245 | 248 | 1,570,000 | 1,240 |
| 2008-10-24 | 291 | 294 | 268 | 271 | 918,000 | 1,355 |
| 2008-10-23 | 291 | 291 | 271 | 286 | 1,070,000 | 1,430 |
| 2008-10-22 | 300 | 306 | 290 | 293 | 806,000 | 1,465 |
| 2008-10-21 | 322 | 322 | 304 | 310 | 1,025,000 | 1,550 |
| 2008-10-20 | 296 | 304 | 281 | 304 | 964,000 | 1,520 |
| 2008-10-17 | 285 | 291 | 275 | 286 | 1,122,000 | 1,430 |
| 2008-10-16 | 282 | 285 | 267 | 268 | 1,376,000 | 1,340 |
| 2008-10-15 | 293 | 303 | 283 | 302 | 1,168,000 | 1,510 |
| 2008-10-14 | 311 | 316 | 291 | 298 | 1,011,000 | 1,490 |
| 2008-10-10 | 271 | 271 | 251 | 261 | 1,838,000 | 1,305 |
| 2008-10-09 | 260 | 276 | 260 | 267 | 1,522,000 | 1,335 |
| 2008-10-08 | 288 | 289 | 256 | 260 | 1,765,000 | 1,300 |
| 2008-10-07 | 284 | 302 | 280 | 298 | 1,626,000 | 1,490 |
| 2008-10-06 | 323 | 323 | 303 | 306 | 1,135,000 | 1,530 |
| 2008-10-03 | 329 | 336 | 324 | 328 | 1,066,000 | 1,640 |
| 2008-10-02 | 341 | 344 | 333 | 334 | 870,000 | 1,670 |
| 2008-10-01 | 350 | 352 | 344 | 349 | 833,000 | 1,745 |
| 2008-09-30 | 339 | 352 | 333 | 346 | 2,241,000 | 1,730 |
| 2008-09-29 | 380 | 380 | 372 | 372 | 935,000 | 1,860 |
| 2008-09-26 | 380 | 383 | 377 | 380 | 1,032,000 | 1,900 |
| 2008-09-25 | 377 | 381 | 372 | 379 | 1,305,000 | 1,895 |
| 2008-09-24 | 377 | 385 | 376 | 378 | 1,428,000 | 1,890 |
| 2008-09-22 | 390 | 390 | 376 | 377 | 1,021,000 | 1,885 |
| 2008-09-19 | 380 | 384 | 375 | 380 | 2,524,000 | 1,900 |
| 2008-09-18 | 383 | 386 | 371 | 373 | 2,506,000 | 1,865 |
| 2008-09-17 | 395 | 404 | 381 | 384 | 2,366,000 | 1,920 |
| 2008-09-16 | 370 | 395 | 368 | 395 | 2,341,000 | 1,975 |
| 2008-09-12 | 393 | 401 | 387 | 400 | 1,565,000 | 2,000 |
| 2008-09-11 | 400 | 402 | 387 | 388 | 2,133,000 | 1,940 |
| 2008-09-10 | 409 | 413 | 403 | 408 | 1,984,000 | 2,040 |
| 2008-09-09 | 420 | 431 | 408 | 408 | 1,486,000 | 2,040 |
| 2008-09-08 | 429 | 435 | 420 | 423 | 1,516,000 | 2,115 |
| 2008-09-05 | 400 | 430 | 393 | 428 | 2,218,000 | 2,140 |
| 2008-09-04 | 406 | 413 | 403 | 409 | 965,000 | 2,045 |
| 2008-09-03 | 417 | 418 | 406 | 411 | 890,000 | 2,055 |
| 2008-09-02 | 425 | 427 | 411 | 416 | 884,000 | 2,080 |
| 2008-09-01 | 428 | 431 | 421 | 430 | 773,000 | 2,150 |
| 2008-08-29 | 415 | 432 | 414 | 429 | 1,596,000 | 2,145 |
| 2008-08-28 | 416 | 417 | 410 | 413 | 962,000 | 2,065 |
| 2008-08-27 | 409 | 415 | 409 | 412 | 781,000 | 2,060 |
| 2008-08-26 | 405 | 408 | 403 | 407 | 1,351,000 | 2,035 |
| 2008-08-25 | 409 | 411 | 404 | 406 | 560,000 | 2,030 |
| 2008-08-22 | 403 | 404 | 395 | 399 | 544,000 | 1,995 |
| 2008-08-21 | 406 | 406 | 399 | 403 | 843,000 | 2,015 |
| 2008-08-20 | 406 | 408 | 399 | 406 | 745,000 | 2,030 |
| 2008-08-19 | 408 | 409 | 402 | 405 | 495,000 | 2,025 |
| 2008-08-18 | 406 | 419 | 405 | 411 | 677,000 | 2,055 |
| 2008-08-15 | 401 | 413 | 401 | 411 | 776,000 | 2,055 |
| 2008-08-14 | 403 | 412 | 400 | 401 | 776,000 | 2,005 |
| 2008-08-13 | 405 | 408 | 401 | 408 | 669,000 | 2,040 |
| 2008-08-12 | 410 | 418 | 408 | 408 | 449,000 | 2,040 |
| 2008-08-11 | 413 | 422 | 413 | 415 | 658,000 | 2,075 |
| 2008-08-08 | 407 | 418 | 406 | 412 | 463,000 | 2,060 |
| 2008-08-07 | 410 | 415 | 405 | 413 | 513,000 | 2,065 |
| 2008-08-06 | 405 | 416 | 405 | 410 | 572,000 | 2,050 |
| 2008-08-05 | 403 | 409 | 393 | 395 | 1,242,000 | 1,975 |
| 2008-08-04 | 415 | 418 | 405 | 408 | 888,000 | 2,040 |
| 2008-08-01 | 426 | 426 | 414 | 415 | 533,000 | 2,075 |
| 2008-07-31 | 432 | 432 | 422 | 429 | 424,000 | 2,145 |
| 2008-07-30 | 428 | 432 | 423 | 428 | 422,000 | 2,140 |
| 2008-07-29 | 424 | 425 | 413 | 423 | 514,000 | 2,115 |
| 2008-07-28 | 420 | 434 | 420 | 429 | 1,216,000 | 2,145 |
| 2008-07-25 | 428 | 428 | 420 | 421 | 614,000 | 2,105 |
| 2008-07-24 | 419 | 430 | 415 | 430 | 683,000 | 2,150 |
| 2008-07-23 | 412 | 418 | 410 | 414 | 451,000 | 2,070 |
| 2008-07-22 | 414 | 414 | 401 | 410 | 639,000 | 2,050 |
| 2008-07-18 | 402 | 406 | 397 | 399 | 764,000 | 1,995 |
| 2008-07-17 | 403 | 406 | 398 | 402 | 794,000 | 2,010 |
| 2008-07-16 | 390 | 404 | 390 | 398 | 1,555,000 | 1,990 |
| 2008-07-15 | 404 | 404 | 387 | 390 | 1,922,000 | 1,950 |
| 2008-07-14 | 403 | 414 | 401 | 403 | 849,000 | 2,015 |
| 2008-07-11 | 406 | 409 | 400 | 404 | 941,000 | 2,020 |
| 2008-07-10 | 410 | 410 | 401 | 404 | 1,345,000 | 2,020 |
| 2008-07-09 | 412 | 414 | 404 | 405 | 699,000 | 2,025 |
| 2008-07-08 | 415 | 415 | 399 | 402 | 1,424,000 | 2,010 |
| 2008-07-07 | 417 | 420 | 407 | 418 | 1,406,000 | 2,090 |
| 2008-07-04 | 409 | 419 | 405 | 412 | 1,000,000 | 2,060 |
| 2008-07-03 | 418 | 418 | 403 | 407 | 1,499,000 | 2,035 |
| 2008-07-02 | 438 | 441 | 423 | 427 | 1,198,000 | 2,135 |
| 2008-07-01 | 434 | 442 | 432 | 434 | 756,000 | 2,170 |
| 2008-06-30 | 438 | 442 | 431 | 433 | 1,008,000 | 2,165 |
| 2008-06-27 | 427 | 442 | 426 | 433 | 1,239,000 | 2,165 |
| 2008-06-26 | 446 | 452 | 436 | 441 | 2,630,000 | 2,205 |
| 2008-06-25 | 415 | 444 | 414 | 429 | 4,540,000 | 2,145 |
| 2008-06-24 | 408 | 408 | 401 | 407 | 594,000 | 2,035 |
| 2008-06-23 | 406 | 417 | 400 | 413 | 832,000 | 2,065 |
| 2008-06-20 | 422 | 424 | 408 | 411 | 1,654,000 | 2,055 |
| 2008-06-19 | 425 | 428 | 418 | 421 | 863,000 | 2,105 |
| 2008-06-18 | 422 | 431 | 421 | 427 | 754,000 | 2,135 |
| 2008-06-17 | 430 | 433 | 422 | 424 | 651,000 | 2,120 |
| 2008-06-16 | 417 | 432 | 417 | 431 | 1,051,000 | 2,155 |
| 2008-06-13 | 414 | 418 | 408 | 410 | 1,061,000 | 2,050 |
| 2008-06-12 | 416 | 417 | 409 | 414 | 633,000 | 2,070 |
| 2008-06-11 | 420 | 425 | 415 | 421 | 916,000 | 2,105 |
| 2008-06-10 | 430 | 436 | 418 | 419 | 754,000 | 2,095 |
| 2008-06-09 | 425 | 434 | 424 | 430 | 522,000 | 2,150 |
| 2008-06-06 | 446 | 448 | 440 | 440 | 548,000 | 2,200 |
| 2008-06-05 | 443 | 448 | 434 | 445 | 995,000 | 2,225 |
| 2008-06-04 | 439 | 445 | 431 | 438 | 1,094,000 | 2,190 |
| 2008-06-03 | 424 | 440 | 423 | 434 | 1,478,000 | 2,170 |
| 2008-06-02 | 426 | 431 | 414 | 425 | 2,262,000 | 2,125 |
| 2008-05-30 | 437 | 440 | 429 | 433 | 3,376,000 | 2,165 |
| 2008-05-29 | 414 | 441 | 414 | 437 | 4,228,000 | 2,185 |
| 2008-05-28 | 425 | 425 | 399 | 399 | 1,944,000 | 1,995 |
| 2008-05-27 | 421 | 430 | 420 | 429 | 890,000 | 2,145 |
| 2008-05-26 | 442 | 444 | 423 | 423 | 1,081,000 | 2,115 |
| 2008-05-23 | 440 | 445 | 433 | 437 | 1,285,000 | 2,185 |
| 2008-05-22 | 422 | 445 | 420 | 441 | 1,228,000 | 2,205 |
| 2008-05-21 | 431 | 432 | 417 | 419 | 1,089,000 | 2,095 |
| 2008-05-20 | 430 | 436 | 428 | 431 | 1,029,000 | 2,155 |
| 2008-05-19 | 432 | 440 | 426 | 433 | 1,455,000 | 2,165 |
| 2008-05-16 | 440 | 445 | 430 | 432 | 1,632,000 | 2,160 |
| 2008-05-15 | 423 | 448 | 422 | 437 | 1,911,000 | 2,185 |
| 2008-05-14 | 399 | 410 | 397 | 406 | 1,396,000 | 2,030 |
| 2008-05-13 | 390 | 397 | 387 | 391 | 777,000 | 1,955 |
| 2008-05-12 | 378 | 390 | 374 | 387 | 826,000 | 1,935 |
| 2008-05-09 | 403 | 404 | 383 | 383 | 1,323,000 | 1,915 |
| 2008-05-08 | 391 | 401 | 390 | 399 | 814,000 | 1,995 |
| 2008-05-07 | 401 | 404 | 395 | 396 | 1,237,000 | 1,980 |
| 2008-05-02 | 397 | 404 | 396 | 398 | 1,057,000 | 1,990 |
| 2008-05-01 | 398 | 400 | 389 | 395 | 1,671,000 | 1,975 |
| 2008-04-30 | 382 | 398 | 379 | 393 | 1,570,000 | 1,965 |
| 2008-04-28 | 375 | 384 | 375 | 380 | 1,349,000 | 1,900 |
| 2008-04-25 | 378 | 382 | 375 | 375 | 1,035,000 | 1,875 |
| 2008-04-24 | 378 | 383 | 372 | 373 | 1,140,000 | 1,865 |
| 2008-04-23 | 383 | 390 | 377 | 385 | 1,456,000 | 1,925 |
| 2008-04-22 | 398 | 398 | 385 | 385 | 2,456,000 | 1,925 |
| 2008-04-21 | 428 | 428 | 419 | 423 | 650,000 | 2,115 |
| 2008-04-18 | 413 | 418 | 404 | 413 | 759,000 | 2,065 |
| 2008-04-17 | 409 | 420 | 409 | 416 | 682,000 | 2,080 |
| 2008-04-16 | 405 | 410 | 401 | 404 | 1,078,000 | 2,020 |
| 2008-04-15 | 398 | 404 | 391 | 400 | 627,000 | 2,000 |
| 2008-04-14 | 404 | 407 | 395 | 397 | 736,000 | 1,985 |
| 2008-04-11 | 405 | 424 | 404 | 419 | 1,003,000 | 2,095 |
| 2008-04-10 | 407 | 407 | 395 | 400 | 581,000 | 2,000 |
| 2008-04-09 | 418 | 421 | 405 | 412 | 873,000 | 2,060 |
| 2008-04-08 | 417 | 423 | 412 | 416 | 435,000 | 2,080 |
| 2008-04-07 | 414 | 419 | 405 | 416 | 931,000 | 2,080 |
| 2008-04-04 | 422 | 425 | 412 | 415 | 659,000 | 2,075 |
| 2008-04-03 | 429 | 429 | 412 | 421 | 1,786,000 | 2,105 |
| 2008-04-02 | 418 | 436 | 415 | 433 | 1,962,000 | 2,165 |
| 2008-04-01 | 397 | 405 | 391 | 398 | 1,379,000 | 1,990 |
| 2008-03-31 | 392 | 399 | 380 | 389 | 1,140,000 | 1,945 |
| 2008-03-28 | 395 | 400 | 385 | 397 | 920,000 | 1,985 |
| 2008-03-27 | 392 | 393 | 380 | 390 | 1,247,000 | 1,950 |
| 2008-03-26 | 394 | 397 | 388 | 392 | 870,000 | 1,960 |
| 2008-03-25 | 391 | 402 | 391 | 400 | 2,092,000 | 2,000 |
| 2008-03-24 | 390 | 393 | 383 | 386 | 1,087,000 | 1,930 |
| 2008-03-21 | 369 | 397 | 367 | 395 | 2,054,000 | 1,975 |
| 2008-03-19 | 371 | 372 | 359 | 364 | 1,537,000 | 1,820 |
| 2008-03-18 | 352 | 360 | 346 | 357 | 2,188,000 | 1,785 |
| 2008-03-17 | 358 | 359 | 335 | 342 | 4,503,000 | 1,710 |
| 2008-03-14 | 379 | 389 | 366 | 368 | 3,023,000 | 1,840 |
| 2008-03-13 | 402 | 402 | 375 | 378 | 3,552,000 | 1,890 |
| 2008-03-12 | 429 | 433 | 413 | 416 | 1,164,000 | 2,080 |
| 2008-03-11 | 400 | 425 | 397 | 419 | 1,639,000 | 2,095 |
| 2008-03-10 | 425 | 434 | 406 | 407 | 1,188,000 | 2,035 |
| 2008-03-07 | 434 | 440 | 426 | 430 | 1,076,000 | 2,150 |
| 2008-03-06 | 419 | 453 | 418 | 445 | 2,317,000 | 2,225 |
| 2008-03-05 | 426 | 429 | 404 | 410 | 2,783,000 | 2,050 |
| 2008-03-04 | 440 | 445 | 430 | 431 | 1,692,000 | 2,155 |
| 2008-03-03 | 446 | 446 | 439 | 439 | 2,108,000 | 2,195 |
| 2008-02-29 | 472 | 476 | 461 | 468 | 1,123,000 | 2,340 |
| 2008-02-28 | 475 | 481 | 473 | 477 | 1,134,000 | 2,385 |
| 2008-02-27 | 476 | 483 | 474 | 480 | 1,035,000 | 2,400 |
| 2008-02-26 | 475 | 476 | 465 | 468 | 876,000 | 2,340 |
| 2008-02-25 | 455 | 472 | 455 | 468 | 1,728,000 | 2,340 |
| 2008-02-22 | 448 | 458 | 444 | 455 | 1,494,000 | 2,275 |
| 2008-02-21 | 450 | 458 | 437 | 444 | 2,716,000 | 2,220 |
| 2008-02-20 | 458 | 466 | 448 | 452 | 2,528,000 | 2,260 |
| 2008-02-19 | 451 | 458 | 446 | 457 | 2,182,000 | 2,285 |
| 2008-02-18 | 440 | 458 | 439 | 452 | 2,439,000 | 2,260 |
| 2008-02-15 | 409 | 441 | 407 | 440 | 3,029,000 | 2,200 |
| 2008-02-14 | 385 | 418 | 385 | 417 | 2,661,000 | 2,085 |
| 2008-02-13 | 372 | 432 | 372 | 390 | 5,580,000 | 1,950 |
| 2008-02-12 | 376 | 377 | 352 | 357 | 2,247,000 | 1,785 |
| 2008-02-08 | 387 | 411 | 387 | 397 | 2,499,000 | 1,985 |
| 2008-02-07 | 372 | 380 | 365 | 372 | 1,225,000 | 1,860 |
| 2008-02-06 | 394 | 394 | 373 | 376 | 892,000 | 1,880 |
| 2008-02-05 | 400 | 403 | 396 | 398 | 756,000 | 1,990 |
| 2008-02-04 | 397 | 402 | 392 | 399 | 749,000 | 1,995 |
| 2008-02-01 | 398 | 401 | 375 | 387 | 1,181,000 | 1,935 |
| 2008-01-31 | 381 | 398 | 380 | 396 | 2,177,000 | 1,980 |
| 2008-01-30 | 391 | 397 | 384 | 387 | 870,000 | 1,935 |
| 2008-01-29 | 380 | 391 | 377 | 391 | 1,015,000 | 1,955 |
| 2008-01-28 | 381 | 387 | 372 | 372 | 767,000 | 1,860 |
| 2008-01-25 | 375 | 389 | 374 | 387 | 1,555,000 | 1,935 |
| 2008-01-24 | 347 | 363 | 347 | 359 | 1,189,000 | 1,795 |
| 2008-01-23 | 349 | 356 | 337 | 340 | 1,391,000 | 1,700 |
| 2008-01-22 | 345 | 353 | 333 | 333 | 1,244,000 | 1,665 |
| 2008-01-21 | 367 | 372 | 356 | 357 | 1,307,000 | 1,785 |
| 2008-01-18 | 352 | 383 | 345 | 381 | 1,960,000 | 1,905 |
| 2008-01-17 | 361 | 377 | 358 | 370 | 1,723,000 | 1,850 |
| 2008-01-16 | 360 | 368 | 350 | 351 | 1,646,000 | 1,755 |
| 2008-01-15 | 384 | 385 | 370 | 372 | 2,315,000 | 1,860 |
| 2008-01-11 | 395 | 397 | 385 | 389 | 1,482,000 | 1,945 |
| 2008-01-10 | 410 | 412 | 390 | 390 | 1,753,000 | 1,950 |
| 2008-01-09 | 398 | 406 | 394 | 405 | 1,294,000 | 2,025 |
| 2008-01-08 | 394 | 399 | 391 | 397 | 1,265,000 | 1,985 |
| 2008-01-07 | 398 | 403 | 391 | 400 | 1,520,000 | 2,000 |
| 2008-01-04 | 424 | 429 | 405 | 405 | 1,165,000 | 2,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
