4044 セントラル硝子(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 357 | 361 | 350 | 354 | 479,000 | 1,770 |
| 2009-12-29 | 357 | 361 | 355 | 356 | 274,000 | 1,780 |
| 2009-12-28 | 362 | 362 | 355 | 357 | 611,000 | 1,785 |
| 2009-12-25 | 361 | 363 | 358 | 361 | 540,000 | 1,805 |
| 2009-12-24 | 355 | 358 | 353 | 356 | 523,000 | 1,780 |
| 2009-12-22 | 345 | 349 | 342 | 347 | 1,054,000 | 1,735 |
| 2009-12-21 | 347 | 349 | 344 | 345 | 432,000 | 1,725 |
| 2009-12-18 | 343 | 346 | 340 | 346 | 925,000 | 1,730 |
| 2009-12-17 | 346 | 349 | 342 | 343 | 584,000 | 1,715 |
| 2009-12-16 | 345 | 353 | 343 | 343 | 833,000 | 1,715 |
| 2009-12-15 | 345 | 347 | 341 | 347 | 461,000 | 1,735 |
| 2009-12-14 | 342 | 343 | 335 | 340 | 828,000 | 1,700 |
| 2009-12-11 | 344 | 347 | 338 | 347 | 574,000 | 1,735 |
| 2009-12-10 | 350 | 351 | 335 | 340 | 762,000 | 1,700 |
| 2009-12-09 | 345 | 345 | 337 | 337 | 639,000 | 1,685 |
| 2009-12-08 | 349 | 351 | 341 | 348 | 1,054,000 | 1,740 |
| 2009-12-07 | 362 | 364 | 353 | 356 | 607,000 | 1,780 |
| 2009-12-04 | 350 | 353 | 343 | 351 | 607,000 | 1,755 |
| 2009-12-03 | 344 | 355 | 343 | 355 | 757,000 | 1,775 |
| 2009-12-02 | 336 | 339 | 330 | 338 | 1,160,000 | 1,690 |
| 2009-12-01 | 320 | 339 | 320 | 339 | 1,059,000 | 1,695 |
| 2009-11-30 | 318 | 328 | 318 | 324 | 933,000 | 1,620 |
| 2009-11-27 | 327 | 330 | 316 | 318 | 1,134,000 | 1,590 |
| 2009-11-26 | 323 | 331 | 319 | 331 | 1,131,000 | 1,655 |
| 2009-11-25 | 331 | 331 | 320 | 325 | 964,000 | 1,625 |
| 2009-11-24 | 337 | 337 | 326 | 329 | 1,150,000 | 1,645 |
| 2009-11-20 | 327 | 336 | 326 | 336 | 1,024,000 | 1,680 |
| 2009-11-19 | 331 | 333 | 325 | 333 | 1,103,000 | 1,665 |
| 2009-11-18 | 345 | 347 | 332 | 336 | 1,259,000 | 1,680 |
| 2009-11-17 | 356 | 360 | 344 | 344 | 1,029,000 | 1,720 |
| 2009-11-16 | 362 | 363 | 351 | 355 | 1,420,000 | 1,775 |
| 2009-11-13 | 374 | 380 | 365 | 370 | 3,520,000 | 1,850 |
| 2009-11-12 | 402 | 414 | 397 | 397 | 3,195,000 | 1,985 |
| 2009-11-11 | 379 | 422 | 370 | 403 | 9,636,000 | 2,015 |
| 2009-11-10 | 365 | 368 | 355 | 355 | 1,552,000 | 1,775 |
| 2009-11-09 | 361 | 364 | 357 | 360 | 795,000 | 1,800 |
| 2009-11-06 | 361 | 362 | 355 | 360 | 1,469,000 | 1,800 |
| 2009-11-05 | 360 | 369 | 354 | 358 | 2,045,000 | 1,790 |
| 2009-11-04 | 360 | 365 | 358 | 360 | 909,000 | 1,800 |
| 2009-11-02 | 360 | 363 | 357 | 359 | 392,000 | 1,795 |
| 2009-10-30 | 366 | 373 | 366 | 369 | 770,000 | 1,845 |
| 2009-10-29 | 364 | 364 | 354 | 356 | 1,526,000 | 1,780 |
| 2009-10-28 | 377 | 383 | 373 | 375 | 920,000 | 1,875 |
| 2009-10-27 | 390 | 392 | 379 | 381 | 1,143,000 | 1,905 |
| 2009-10-26 | 391 | 397 | 389 | 395 | 466,000 | 1,975 |
| 2009-10-23 | 397 | 397 | 384 | 390 | 677,000 | 1,950 |
| 2009-10-22 | 399 | 400 | 392 | 397 | 479,000 | 1,985 |
| 2009-10-21 | 407 | 412 | 403 | 403 | 862,000 | 2,015 |
| 2009-10-20 | 408 | 411 | 404 | 404 | 783,000 | 2,020 |
| 2009-10-19 | 391 | 403 | 390 | 400 | 741,000 | 2,000 |
| 2009-10-16 | 405 | 405 | 394 | 396 | 429,000 | 1,980 |
| 2009-10-15 | 403 | 405 | 398 | 400 | 407,000 | 2,000 |
| 2009-10-14 | 400 | 402 | 389 | 397 | 827,000 | 1,985 |
| 2009-10-13 | 405 | 407 | 402 | 403 | 485,000 | 2,015 |
| 2009-10-09 | 399 | 403 | 391 | 403 | 610,000 | 2,015 |
| 2009-10-08 | 395 | 400 | 387 | 394 | 606,000 | 1,970 |
| 2009-10-07 | 378 | 401 | 375 | 399 | 1,780,000 | 1,995 |
| 2009-10-06 | 383 | 384 | 370 | 379 | 955,000 | 1,895 |
| 2009-10-05 | 381 | 394 | 378 | 382 | 942,000 | 1,910 |
| 2009-10-02 | 381 | 386 | 376 | 380 | 659,000 | 1,900 |
| 2009-10-01 | 400 | 407 | 395 | 398 | 667,000 | 1,990 |
| 2009-09-30 | 393 | 401 | 392 | 399 | 704,000 | 1,995 |
| 2009-09-29 | 397 | 401 | 392 | 397 | 654,000 | 1,985 |
| 2009-09-28 | 400 | 400 | 387 | 390 | 1,168,000 | 1,950 |
| 2009-09-25 | 419 | 419 | 405 | 408 | 809,000 | 2,040 |
| 2009-09-24 | 413 | 424 | 411 | 424 | 1,138,000 | 2,120 |
| 2009-09-18 | 422 | 422 | 406 | 414 | 1,251,000 | 2,070 |
| 2009-09-17 | 429 | 434 | 426 | 430 | 1,024,000 | 2,150 |
| 2009-09-16 | 413 | 430 | 413 | 419 | 1,028,000 | 2,095 |
| 2009-09-15 | 420 | 423 | 413 | 417 | 600,000 | 2,085 |
| 2009-09-14 | 433 | 435 | 417 | 418 | 783,000 | 2,090 |
| 2009-09-11 | 438 | 445 | 427 | 432 | 1,146,000 | 2,160 |
| 2009-09-10 | 437 | 443 | 435 | 437 | 1,026,000 | 2,185 |
| 2009-09-09 | 437 | 444 | 426 | 429 | 1,264,000 | 2,145 |
| 2009-09-08 | 434 | 436 | 425 | 432 | 1,068,000 | 2,160 |
| 2009-09-07 | 432 | 434 | 426 | 432 | 757,000 | 2,160 |
| 2009-09-04 | 434 | 436 | 428 | 429 | 949,000 | 2,145 |
| 2009-09-03 | 440 | 446 | 436 | 436 | 1,399,000 | 2,180 |
| 2009-09-02 | 443 | 448 | 439 | 443 | 1,631,000 | 2,215 |
| 2009-09-01 | 453 | 462 | 451 | 456 | 1,270,000 | 2,280 |
| 2009-08-31 | 462 | 471 | 458 | 458 | 1,210,000 | 2,290 |
| 2009-08-28 | 466 | 479 | 460 | 462 | 3,013,000 | 2,310 |
| 2009-08-27 | 485 | 486 | 454 | 463 | 2,771,000 | 2,315 |
| 2009-08-26 | 499 | 507 | 479 | 485 | 5,102,000 | 2,425 |
| 2009-08-25 | 437 | 439 | 429 | 429 | 443,000 | 2,145 |
| 2009-08-24 | 434 | 437 | 430 | 433 | 631,000 | 2,165 |
| 2009-08-21 | 437 | 437 | 418 | 421 | 796,000 | 2,105 |
| 2009-08-20 | 420 | 437 | 419 | 433 | 1,221,000 | 2,165 |
| 2009-08-19 | 419 | 425 | 415 | 420 | 1,012,000 | 2,100 |
| 2009-08-18 | 424 | 426 | 413 | 425 | 1,555,000 | 2,125 |
| 2009-08-17 | 431 | 453 | 428 | 434 | 2,175,000 | 2,170 |
| 2009-08-14 | 419 | 429 | 413 | 420 | 1,062,000 | 2,100 |
| 2009-08-13 | 410 | 420 | 405 | 417 | 621,000 | 2,085 |
| 2009-08-12 | 411 | 416 | 404 | 407 | 491,000 | 2,035 |
| 2009-08-11 | 402 | 417 | 401 | 416 | 589,000 | 2,080 |
| 2009-08-10 | 395 | 405 | 389 | 404 | 769,000 | 2,020 |
| 2009-08-07 | 390 | 393 | 382 | 391 | 659,000 | 1,955 |
| 2009-08-06 | 397 | 398 | 391 | 395 | 503,000 | 1,975 |
| 2009-08-05 | 390 | 398 | 390 | 395 | 513,000 | 1,975 |
| 2009-08-04 | 398 | 399 | 390 | 391 | 339,000 | 1,955 |
| 2009-08-03 | 403 | 403 | 392 | 393 | 443,000 | 1,965 |
| 2009-07-31 | 399 | 402 | 390 | 400 | 842,000 | 2,000 |
| 2009-07-30 | 391 | 402 | 385 | 400 | 1,454,000 | 2,000 |
| 2009-07-29 | 379 | 388 | 377 | 382 | 533,000 | 1,910 |
| 2009-07-28 | 384 | 384 | 376 | 380 | 338,000 | 1,900 |
| 2009-07-27 | 383 | 385 | 378 | 380 | 416,000 | 1,900 |
| 2009-07-24 | 387 | 392 | 378 | 382 | 938,000 | 1,910 |
| 2009-07-23 | 377 | 382 | 373 | 374 | 585,000 | 1,870 |
| 2009-07-22 | 370 | 379 | 369 | 375 | 868,000 | 1,875 |
| 2009-07-21 | 366 | 370 | 360 | 365 | 866,000 | 1,825 |
| 2009-07-17 | 352 | 358 | 348 | 354 | 677,000 | 1,770 |
| 2009-07-16 | 349 | 354 | 346 | 347 | 937,000 | 1,735 |
| 2009-07-15 | 347 | 360 | 343 | 346 | 826,000 | 1,730 |
| 2009-07-14 | 347 | 347 | 338 | 342 | 580,000 | 1,710 |
| 2009-07-13 | 349 | 352 | 333 | 337 | 752,000 | 1,685 |
| 2009-07-10 | 355 | 357 | 342 | 346 | 979,000 | 1,730 |
| 2009-07-09 | 352 | 353 | 342 | 350 | 542,000 | 1,750 |
| 2009-07-08 | 367 | 372 | 353 | 356 | 1,271,000 | 1,780 |
| 2009-07-07 | 377 | 378 | 370 | 372 | 391,000 | 1,860 |
| 2009-07-06 | 380 | 384 | 373 | 378 | 708,000 | 1,890 |
| 2009-07-03 | 379 | 384 | 377 | 381 | 552,000 | 1,905 |
| 2009-07-02 | 394 | 398 | 388 | 389 | 674,000 | 1,945 |
| 2009-07-01 | 383 | 397 | 381 | 390 | 1,098,000 | 1,950 |
| 2009-06-30 | 391 | 391 | 383 | 384 | 772,000 | 1,920 |
| 2009-06-29 | 389 | 390 | 378 | 384 | 1,301,000 | 1,920 |
| 2009-06-26 | 397 | 404 | 387 | 389 | 1,856,000 | 1,945 |
| 2009-06-25 | 385 | 394 | 381 | 388 | 1,528,000 | 1,940 |
| 2009-06-24 | 380 | 387 | 379 | 382 | 1,073,000 | 1,910 |
| 2009-06-23 | 371 | 383 | 370 | 380 | 1,018,000 | 1,900 |
| 2009-06-22 | 373 | 381 | 372 | 376 | 653,000 | 1,880 |
| 2009-06-19 | 368 | 373 | 364 | 371 | 955,000 | 1,855 |
| 2009-06-18 | 364 | 371 | 361 | 368 | 768,000 | 1,840 |
| 2009-06-17 | 362 | 368 | 360 | 367 | 620,000 | 1,835 |
| 2009-06-16 | 374 | 374 | 362 | 364 | 804,000 | 1,820 |
| 2009-06-15 | 378 | 380 | 376 | 379 | 432,000 | 1,895 |
| 2009-06-12 | 374 | 380 | 374 | 378 | 715,000 | 1,890 |
| 2009-06-11 | 373 | 378 | 373 | 377 | 511,000 | 1,885 |
| 2009-06-10 | 375 | 380 | 375 | 378 | 473,000 | 1,890 |
| 2009-06-09 | 377 | 383 | 373 | 375 | 586,000 | 1,875 |
| 2009-06-08 | 384 | 384 | 378 | 379 | 454,000 | 1,895 |
| 2009-06-05 | 380 | 384 | 373 | 374 | 642,000 | 1,870 |
| 2009-06-04 | 373 | 386 | 373 | 378 | 1,113,000 | 1,890 |
| 2009-06-03 | 364 | 376 | 364 | 374 | 1,216,000 | 1,870 |
| 2009-06-02 | 366 | 366 | 361 | 362 | 651,000 | 1,810 |
| 2009-06-01 | 359 | 365 | 359 | 364 | 413,000 | 1,820 |
| 2009-05-29 | 361 | 362 | 357 | 361 | 570,000 | 1,805 |
| 2009-05-28 | 352 | 364 | 352 | 357 | 909,000 | 1,785 |
| 2009-05-27 | 367 | 369 | 359 | 360 | 795,000 | 1,800 |
| 2009-05-26 | 357 | 361 | 355 | 359 | 1,432,000 | 1,795 |
| 2009-05-25 | 353 | 361 | 350 | 354 | 986,000 | 1,770 |
| 2009-05-22 | 361 | 361 | 351 | 353 | 1,319,000 | 1,765 |
| 2009-05-21 | 370 | 370 | 357 | 360 | 1,812,000 | 1,800 |
| 2009-05-20 | 374 | 384 | 372 | 375 | 1,004,000 | 1,875 |
| 2009-05-19 | 374 | 383 | 369 | 372 | 1,893,000 | 1,860 |
| 2009-05-18 | 377 | 378 | 364 | 373 | 1,413,000 | 1,865 |
| 2009-05-15 | 369 | 379 | 366 | 378 | 787,000 | 1,890 |
| 2009-05-14 | 372 | 383 | 371 | 373 | 1,233,000 | 1,865 |
| 2009-05-13 | 366 | 375 | 366 | 370 | 1,235,000 | 1,850 |
| 2009-05-12 | 365 | 375 | 362 | 365 | 2,593,000 | 1,825 |
| 2009-05-11 | 380 | 382 | 365 | 366 | 1,324,000 | 1,830 |
| 2009-05-08 | 382 | 382 | 375 | 380 | 918,000 | 1,900 |
| 2009-05-07 | 378 | 387 | 375 | 381 | 909,000 | 1,905 |
| 2009-05-01 | 377 | 382 | 368 | 373 | 1,037,000 | 1,865 |
| 2009-04-30 | 372 | 378 | 367 | 373 | 1,952,000 | 1,865 |
| 2009-04-28 | 380 | 388 | 369 | 369 | 1,728,000 | 1,845 |
| 2009-04-27 | 380 | 383 | 372 | 375 | 1,317,000 | 1,875 |
| 2009-04-24 | 378 | 395 | 368 | 383 | 3,426,000 | 1,915 |
| 2009-04-23 | 351 | 383 | 349 | 380 | 3,519,000 | 1,900 |
| 2009-04-22 | 341 | 350 | 340 | 347 | 848,000 | 1,735 |
| 2009-04-21 | 340 | 343 | 330 | 340 | 1,159,000 | 1,700 |
| 2009-04-20 | 340 | 345 | 337 | 341 | 1,184,000 | 1,705 |
| 2009-04-17 | 337 | 345 | 336 | 339 | 962,000 | 1,695 |
| 2009-04-16 | 352 | 359 | 346 | 347 | 1,067,000 | 1,735 |
| 2009-04-15 | 348 | 351 | 339 | 349 | 2,284,000 | 1,745 |
| 2009-04-14 | 338 | 338 | 325 | 332 | 1,051,000 | 1,660 |
| 2009-04-13 | 323 | 343 | 323 | 336 | 1,922,000 | 1,680 |
| 2009-04-10 | 315 | 318 | 309 | 318 | 920,000 | 1,590 |
| 2009-04-09 | 299 | 310 | 298 | 310 | 865,000 | 1,550 |
| 2009-04-08 | 300 | 304 | 293 | 298 | 676,000 | 1,490 |
| 2009-04-07 | 306 | 310 | 300 | 303 | 879,000 | 1,515 |
| 2009-04-06 | 316 | 316 | 307 | 311 | 676,000 | 1,555 |
| 2009-04-03 | 308 | 314 | 307 | 311 | 762,000 | 1,555 |
| 2009-04-02 | 305 | 305 | 297 | 303 | 1,312,000 | 1,515 |
| 2009-04-01 | 289 | 304 | 287 | 301 | 1,056,000 | 1,505 |
| 2009-03-31 | 288 | 301 | 288 | 293 | 1,118,000 | 1,465 |
| 2009-03-30 | 303 | 309 | 289 | 292 | 1,356,000 | 1,460 |
| 2009-03-27 | 314 | 322 | 307 | 308 | 939,000 | 1,540 |
| 2009-03-26 | 308 | 315 | 302 | 313 | 844,000 | 1,565 |
| 2009-03-25 | 314 | 314 | 305 | 310 | 914,000 | 1,550 |
| 2009-03-24 | 312 | 316 | 307 | 312 | 1,085,000 | 1,560 |
| 2009-03-23 | 309 | 310 | 301 | 309 | 1,572,000 | 1,545 |
| 2009-03-19 | 311 | 312 | 303 | 306 | 712,000 | 1,530 |
| 2009-03-18 | 313 | 315 | 302 | 309 | 831,000 | 1,545 |
| 2009-03-17 | 311 | 316 | 299 | 313 | 957,000 | 1,565 |
| 2009-03-16 | 301 | 314 | 301 | 312 | 1,071,000 | 1,560 |
| 2009-03-13 | 299 | 307 | 296 | 300 | 958,000 | 1,500 |
| 2009-03-12 | 300 | 301 | 293 | 296 | 547,000 | 1,480 |
| 2009-03-11 | 301 | 303 | 293 | 297 | 792,000 | 1,485 |
| 2009-03-10 | 292 | 294 | 285 | 285 | 716,000 | 1,425 |
| 2009-03-09 | 279 | 300 | 279 | 296 | 1,367,000 | 1,480 |
| 2009-03-06 | 281 | 289 | 278 | 284 | 806,000 | 1,420 |
| 2009-03-05 | 277 | 299 | 276 | 288 | 1,523,000 | 1,440 |
| 2009-03-04 | 261 | 280 | 261 | 276 | 1,500,000 | 1,380 |
| 2009-03-03 | 256 | 263 | 252 | 256 | 663,000 | 1,280 |
| 2009-03-02 | 258 | 263 | 254 | 261 | 718,000 | 1,305 |
| 2009-02-27 | 267 | 270 | 256 | 257 | 1,200,000 | 1,285 |
| 2009-02-26 | 277 | 281 | 267 | 269 | 876,000 | 1,345 |
| 2009-02-25 | 275 | 277 | 264 | 274 | 1,078,000 | 1,370 |
| 2009-02-24 | 267 | 276 | 262 | 273 | 826,000 | 1,365 |
| 2009-02-23 | 265 | 274 | 260 | 267 | 1,330,000 | 1,335 |
| 2009-02-20 | 289 | 290 | 274 | 275 | 1,065,000 | 1,375 |
| 2009-02-19 | 297 | 297 | 281 | 284 | 1,584,000 | 1,420 |
| 2009-02-18 | 300 | 304 | 295 | 301 | 1,103,000 | 1,505 |
| 2009-02-17 | 304 | 318 | 304 | 309 | 1,034,000 | 1,545 |
| 2009-02-16 | 319 | 319 | 306 | 307 | 2,069,000 | 1,535 |
| 2009-02-13 | 332 | 335 | 326 | 328 | 956,000 | 1,640 |
| 2009-02-12 | 332 | 339 | 324 | 327 | 872,000 | 1,635 |
| 2009-02-10 | 346 | 346 | 334 | 342 | 850,000 | 1,710 |
| 2009-02-09 | 341 | 345 | 330 | 331 | 693,000 | 1,655 |
| 2009-02-06 | 345 | 346 | 334 | 341 | 557,000 | 1,705 |
| 2009-02-05 | 333 | 347 | 322 | 335 | 894,000 | 1,675 |
| 2009-02-04 | 324 | 338 | 320 | 331 | 954,000 | 1,655 |
| 2009-02-03 | 321 | 332 | 318 | 319 | 439,000 | 1,595 |
| 2009-02-02 | 326 | 333 | 314 | 325 | 976,000 | 1,625 |
| 2009-01-30 | 335 | 348 | 326 | 332 | 1,043,000 | 1,660 |
| 2009-01-29 | 359 | 361 | 347 | 354 | 754,000 | 1,770 |
| 2009-01-28 | 348 | 364 | 345 | 358 | 496,000 | 1,790 |
| 2009-01-27 | 332 | 354 | 331 | 349 | 787,000 | 1,745 |
| 2009-01-26 | 321 | 332 | 321 | 328 | 495,000 | 1,640 |
| 2009-01-23 | 335 | 341 | 327 | 331 | 685,000 | 1,655 |
| 2009-01-22 | 327 | 340 | 323 | 337 | 1,097,000 | 1,685 |
| 2009-01-21 | 317 | 329 | 316 | 317 | 733,000 | 1,585 |
| 2009-01-20 | 334 | 334 | 320 | 325 | 246,000 | 1,625 |
| 2009-01-19 | 332 | 342 | 328 | 334 | 524,000 | 1,670 |
| 2009-01-16 | 326 | 335 | 321 | 333 | 594,000 | 1,665 |
| 2009-01-15 | 318 | 328 | 309 | 316 | 822,000 | 1,580 |
| 2009-01-14 | 309 | 327 | 307 | 323 | 523,000 | 1,615 |
| 2009-01-13 | 323 | 323 | 306 | 308 | 769,000 | 1,540 |
| 2009-01-09 | 343 | 346 | 325 | 331 | 598,000 | 1,655 |
| 2009-01-08 | 348 | 350 | 336 | 338 | 509,000 | 1,690 |
| 2009-01-07 | 364 | 370 | 347 | 353 | 784,000 | 1,765 |
| 2009-01-06 | 350 | 356 | 343 | 354 | 523,000 | 1,770 |
| 2009-01-05 | 365 | 365 | 344 | 345 | 297,000 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
