4044 セントラル硝子(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 377 | 380 | 375 | 378 | 651,000 | 1,890 |
| 2010-12-29 | 373 | 381 | 373 | 379 | 659,000 | 1,895 |
| 2010-12-28 | 374 | 375 | 371 | 373 | 570,000 | 1,865 |
| 2010-12-27 | 375 | 376 | 373 | 374 | 476,000 | 1,870 |
| 2010-12-24 | 375 | 378 | 373 | 373 | 589,000 | 1,865 |
| 2010-12-22 | 375 | 380 | 373 | 380 | 1,417,000 | 1,900 |
| 2010-12-21 | 372 | 377 | 371 | 375 | 1,078,000 | 1,875 |
| 2010-12-20 | 376 | 376 | 371 | 373 | 840,000 | 1,865 |
| 2010-12-17 | 379 | 379 | 375 | 376 | 834,000 | 1,880 |
| 2010-12-16 | 379 | 381 | 377 | 380 | 1,061,000 | 1,900 |
| 2010-12-15 | 381 | 382 | 376 | 381 | 616,000 | 1,905 |
| 2010-12-14 | 382 | 383 | 377 | 381 | 640,000 | 1,905 |
| 2010-12-13 | 377 | 381 | 373 | 380 | 657,000 | 1,900 |
| 2010-12-10 | 377 | 378 | 372 | 376 | 1,268,000 | 1,880 |
| 2010-12-09 | 380 | 383 | 379 | 381 | 1,441,000 | 1,905 |
| 2010-12-08 | 373 | 382 | 373 | 379 | 1,520,000 | 1,895 |
| 2010-12-07 | 372 | 382 | 372 | 375 | 3,092,000 | 1,875 |
| 2010-12-06 | 363 | 366 | 361 | 365 | 688,000 | 1,825 |
| 2010-12-03 | 360 | 361 | 356 | 358 | 494,000 | 1,790 |
| 2010-12-02 | 355 | 360 | 355 | 358 | 364,000 | 1,790 |
| 2010-12-01 | 350 | 353 | 349 | 352 | 773,000 | 1,760 |
| 2010-11-30 | 360 | 361 | 351 | 353 | 891,000 | 1,765 |
| 2010-11-29 | 359 | 366 | 357 | 360 | 689,000 | 1,800 |
| 2010-11-26 | 358 | 365 | 358 | 361 | 585,000 | 1,805 |
| 2010-11-25 | 358 | 362 | 357 | 360 | 678,000 | 1,800 |
| 2010-11-24 | 357 | 363 | 356 | 360 | 537,000 | 1,800 |
| 2010-11-22 | 363 | 366 | 360 | 365 | 510,000 | 1,825 |
| 2010-11-19 | 361 | 362 | 355 | 360 | 645,000 | 1,800 |
| 2010-11-18 | 350 | 362 | 349 | 362 | 818,000 | 1,810 |
| 2010-11-17 | 347 | 352 | 345 | 352 | 586,000 | 1,760 |
| 2010-11-16 | 355 | 355 | 349 | 350 | 850,000 | 1,750 |
| 2010-11-15 | 355 | 355 | 350 | 353 | 783,000 | 1,765 |
| 2010-11-12 | 350 | 352 | 347 | 350 | 1,256,000 | 1,750 |
| 2010-11-11 | 347 | 353 | 343 | 352 | 2,782,000 | 1,760 |
| 2010-11-10 | 345 | 349 | 334 | 340 | 3,962,000 | 1,700 |
| 2010-11-09 | 360 | 365 | 359 | 360 | 1,016,000 | 1,800 |
| 2010-11-08 | 372 | 372 | 361 | 363 | 1,193,000 | 1,815 |
| 2010-11-05 | 361 | 370 | 361 | 364 | 951,000 | 1,820 |
| 2010-11-04 | 349 | 358 | 349 | 358 | 905,000 | 1,790 |
| 2010-11-02 | 350 | 351 | 344 | 346 | 776,000 | 1,730 |
| 2010-11-01 | 343 | 352 | 340 | 350 | 886,000 | 1,750 |
| 2010-10-29 | 348 | 351 | 342 | 347 | 928,000 | 1,735 |
| 2010-10-28 | 349 | 352 | 348 | 348 | 1,452,000 | 1,740 |
| 2010-10-27 | 353 | 361 | 349 | 351 | 1,108,000 | 1,755 |
| 2010-10-26 | 355 | 360 | 352 | 353 | 1,162,000 | 1,765 |
| 2010-10-25 | 360 | 362 | 354 | 355 | 1,031,000 | 1,775 |
| 2010-10-22 | 359 | 364 | 358 | 363 | 718,000 | 1,815 |
| 2010-10-21 | 363 | 368 | 358 | 359 | 1,314,000 | 1,795 |
| 2010-10-20 | 368 | 369 | 361 | 363 | 1,321,000 | 1,815 |
| 2010-10-19 | 376 | 377 | 365 | 367 | 1,421,000 | 1,835 |
| 2010-10-18 | 374 | 380 | 371 | 372 | 1,627,000 | 1,860 |
| 2010-10-15 | 368 | 375 | 366 | 371 | 1,847,000 | 1,855 |
| 2010-10-14 | 365 | 377 | 363 | 369 | 4,726,000 | 1,845 |
| 2010-10-13 | 350 | 356 | 348 | 349 | 1,245,000 | 1,745 |
| 2010-10-12 | 356 | 357 | 345 | 345 | 1,410,000 | 1,725 |
| 2010-10-08 | 350 | 355 | 346 | 348 | 1,865,000 | 1,740 |
| 2010-10-07 | 345 | 352 | 343 | 350 | 1,352,000 | 1,750 |
| 2010-10-06 | 340 | 344 | 338 | 344 | 941,000 | 1,720 |
| 2010-10-05 | 333 | 338 | 325 | 335 | 1,155,000 | 1,675 |
| 2010-10-04 | 331 | 335 | 330 | 332 | 728,000 | 1,660 |
| 2010-10-01 | 340 | 340 | 326 | 328 | 845,000 | 1,640 |
| 2010-09-30 | 337 | 340 | 330 | 332 | 924,000 | 1,660 |
| 2010-09-29 | 331 | 335 | 330 | 334 | 498,000 | 1,670 |
| 2010-09-28 | 332 | 335 | 329 | 330 | 532,000 | 1,650 |
| 2010-09-27 | 332 | 334 | 330 | 333 | 712,000 | 1,665 |
| 2010-09-24 | 325 | 331 | 324 | 325 | 963,000 | 1,625 |
| 2010-09-22 | 324 | 330 | 324 | 328 | 481,000 | 1,640 |
| 2010-09-21 | 334 | 337 | 325 | 327 | 872,000 | 1,635 |
| 2010-09-17 | 326 | 335 | 326 | 334 | 667,000 | 1,670 |
| 2010-09-16 | 328 | 328 | 320 | 325 | 890,000 | 1,625 |
| 2010-09-15 | 321 | 328 | 320 | 326 | 783,000 | 1,630 |
| 2010-09-14 | 323 | 325 | 319 | 321 | 954,000 | 1,605 |
| 2010-09-13 | 323 | 325 | 319 | 320 | 882,000 | 1,600 |
| 2010-09-10 | 320 | 324 | 318 | 320 | 749,000 | 1,600 |
| 2010-09-09 | 318 | 320 | 314 | 315 | 492,000 | 1,575 |
| 2010-09-08 | 314 | 315 | 311 | 312 | 318,000 | 1,560 |
| 2010-09-07 | 320 | 324 | 318 | 319 | 580,000 | 1,595 |
| 2010-09-06 | 314 | 320 | 310 | 319 | 437,000 | 1,595 |
| 2010-09-03 | 305 | 311 | 305 | 311 | 573,000 | 1,555 |
| 2010-09-02 | 308 | 309 | 303 | 307 | 484,000 | 1,535 |
| 2010-09-01 | 304 | 307 | 299 | 305 | 631,000 | 1,525 |
| 2010-08-31 | 314 | 315 | 304 | 305 | 798,000 | 1,525 |
| 2010-08-30 | 319 | 323 | 314 | 316 | 871,000 | 1,580 |
| 2010-08-27 | 305 | 312 | 305 | 311 | 981,000 | 1,555 |
| 2010-08-26 | 306 | 310 | 306 | 307 | 754,000 | 1,535 |
| 2010-08-25 | 298 | 306 | 298 | 303 | 783,000 | 1,515 |
| 2010-08-24 | 305 | 307 | 301 | 306 | 743,000 | 1,530 |
| 2010-08-23 | 310 | 311 | 307 | 308 | 745,000 | 1,540 |
| 2010-08-20 | 317 | 317 | 311 | 312 | 645,000 | 1,560 |
| 2010-08-19 | 313 | 319 | 313 | 317 | 729,000 | 1,585 |
| 2010-08-18 | 315 | 318 | 314 | 315 | 847,000 | 1,575 |
| 2010-08-17 | 315 | 319 | 310 | 313 | 892,000 | 1,565 |
| 2010-08-16 | 320 | 323 | 318 | 321 | 578,000 | 1,605 |
| 2010-08-13 | 322 | 329 | 318 | 327 | 975,000 | 1,635 |
| 2010-08-12 | 318 | 324 | 315 | 322 | 1,320,000 | 1,610 |
| 2010-08-11 | 343 | 346 | 330 | 330 | 2,111,000 | 1,650 |
| 2010-08-10 | 366 | 366 | 345 | 350 | 2,362,000 | 1,750 |
| 2010-08-09 | 331 | 344 | 331 | 342 | 1,229,000 | 1,710 |
| 2010-08-06 | 330 | 334 | 328 | 331 | 959,000 | 1,655 |
| 2010-08-05 | 331 | 331 | 326 | 330 | 473,000 | 1,650 |
| 2010-08-04 | 330 | 330 | 323 | 325 | 597,000 | 1,625 |
| 2010-08-03 | 334 | 338 | 331 | 332 | 558,000 | 1,660 |
| 2010-08-02 | 335 | 339 | 328 | 329 | 534,000 | 1,645 |
| 2010-07-30 | 340 | 340 | 331 | 335 | 563,000 | 1,675 |
| 2010-07-29 | 344 | 344 | 340 | 341 | 392,000 | 1,705 |
| 2010-07-28 | 344 | 346 | 341 | 345 | 548,000 | 1,725 |
| 2010-07-27 | 338 | 342 | 337 | 338 | 421,000 | 1,690 |
| 2010-07-26 | 335 | 340 | 333 | 338 | 737,000 | 1,690 |
| 2010-07-23 | 334 | 335 | 328 | 330 | 768,000 | 1,650 |
| 2010-07-22 | 325 | 327 | 321 | 327 | 401,000 | 1,635 |
| 2010-07-21 | 335 | 336 | 321 | 326 | 1,180,000 | 1,630 |
| 2010-07-20 | 337 | 339 | 332 | 335 | 436,000 | 1,675 |
| 2010-07-16 | 344 | 348 | 339 | 341 | 854,000 | 1,705 |
| 2010-07-15 | 353 | 353 | 343 | 344 | 1,096,000 | 1,720 |
| 2010-07-14 | 354 | 359 | 352 | 356 | 647,000 | 1,780 |
| 2010-07-13 | 352 | 354 | 348 | 350 | 610,000 | 1,750 |
| 2010-07-12 | 357 | 358 | 348 | 348 | 881,000 | 1,740 |
| 2010-07-09 | 350 | 357 | 348 | 356 | 1,010,000 | 1,780 |
| 2010-07-08 | 346 | 347 | 344 | 346 | 912,000 | 1,730 |
| 2010-07-07 | 345 | 345 | 336 | 337 | 1,467,000 | 1,685 |
| 2010-07-06 | 345 | 349 | 335 | 348 | 1,146,000 | 1,740 |
| 2010-07-05 | 344 | 349 | 343 | 348 | 544,000 | 1,740 |
| 2010-07-02 | 336 | 342 | 336 | 341 | 462,000 | 1,705 |
| 2010-07-01 | 348 | 350 | 337 | 339 | 888,000 | 1,695 |
| 2010-06-30 | 350 | 354 | 344 | 354 | 1,391,000 | 1,770 |
| 2010-06-29 | 359 | 367 | 357 | 358 | 1,034,000 | 1,790 |
| 2010-06-28 | 360 | 360 | 354 | 357 | 1,009,000 | 1,785 |
| 2010-06-25 | 354 | 361 | 352 | 356 | 1,463,000 | 1,780 |
| 2010-06-24 | 353 | 360 | 352 | 357 | 1,024,000 | 1,785 |
| 2010-06-23 | 354 | 357 | 353 | 356 | 862,000 | 1,780 |
| 2010-06-22 | 359 | 366 | 357 | 360 | 1,424,000 | 1,800 |
| 2010-06-21 | 357 | 362 | 355 | 361 | 1,750,000 | 1,805 |
| 2010-06-18 | 361 | 361 | 349 | 352 | 1,335,000 | 1,760 |
| 2010-06-17 | 362 | 365 | 356 | 358 | 1,093,000 | 1,790 |
| 2010-06-16 | 358 | 363 | 358 | 360 | 1,142,000 | 1,800 |
| 2010-06-15 | 355 | 360 | 353 | 354 | 1,281,000 | 1,770 |
| 2010-06-14 | 353 | 358 | 352 | 356 | 1,345,000 | 1,780 |
| 2010-06-11 | 352 | 353 | 345 | 349 | 1,680,000 | 1,745 |
| 2010-06-10 | 346 | 349 | 343 | 347 | 705,000 | 1,735 |
| 2010-06-09 | 350 | 352 | 343 | 346 | 719,000 | 1,730 |
| 2010-06-08 | 353 | 357 | 348 | 350 | 878,000 | 1,750 |
| 2010-06-07 | 364 | 364 | 354 | 357 | 831,000 | 1,785 |
| 2010-06-04 | 377 | 383 | 370 | 372 | 1,220,000 | 1,860 |
| 2010-06-03 | 369 | 374 | 369 | 374 | 744,000 | 1,870 |
| 2010-06-02 | 362 | 369 | 361 | 364 | 1,016,000 | 1,820 |
| 2010-06-01 | 363 | 368 | 363 | 365 | 534,000 | 1,825 |
| 2010-05-31 | 363 | 369 | 360 | 365 | 1,350,000 | 1,825 |
| 2010-05-28 | 364 | 370 | 361 | 366 | 1,289,000 | 1,830 |
| 2010-05-27 | 347 | 362 | 347 | 360 | 1,876,000 | 1,800 |
| 2010-05-26 | 354 | 362 | 346 | 351 | 1,763,000 | 1,755 |
| 2010-05-25 | 363 | 366 | 351 | 353 | 1,046,000 | 1,765 |
| 2010-05-24 | 365 | 371 | 360 | 369 | 1,103,000 | 1,845 |
| 2010-05-21 | 369 | 373 | 362 | 369 | 1,225,000 | 1,845 |
| 2010-05-20 | 372 | 385 | 367 | 377 | 2,227,000 | 1,885 |
| 2010-05-19 | 374 | 374 | 365 | 371 | 2,198,000 | 1,855 |
| 2010-05-18 | 385 | 391 | 373 | 374 | 2,350,000 | 1,870 |
| 2010-05-17 | 407 | 408 | 372 | 383 | 4,770,000 | 1,915 |
| 2010-05-14 | 428 | 437 | 427 | 431 | 852,000 | 2,155 |
| 2010-05-13 | 424 | 435 | 423 | 433 | 746,000 | 2,165 |
| 2010-05-12 | 425 | 433 | 419 | 420 | 814,000 | 2,100 |
| 2010-05-11 | 437 | 438 | 419 | 420 | 710,000 | 2,100 |
| 2010-05-10 | 421 | 430 | 421 | 429 | 582,000 | 2,145 |
| 2010-05-07 | 414 | 428 | 412 | 423 | 1,390,000 | 2,115 |
| 2010-05-06 | 446 | 446 | 435 | 435 | 1,030,000 | 2,175 |
| 2010-04-30 | 454 | 458 | 453 | 454 | 908,000 | 2,270 |
| 2010-04-28 | 456 | 456 | 448 | 449 | 1,056,000 | 2,245 |
| 2010-04-27 | 465 | 467 | 461 | 464 | 1,080,000 | 2,320 |
| 2010-04-26 | 470 | 475 | 468 | 470 | 1,054,000 | 2,350 |
| 2010-04-23 | 453 | 462 | 451 | 462 | 1,494,000 | 2,310 |
| 2010-04-22 | 454 | 455 | 448 | 452 | 1,017,000 | 2,260 |
| 2010-04-21 | 443 | 453 | 441 | 453 | 1,137,000 | 2,265 |
| 2010-04-20 | 443 | 448 | 442 | 443 | 607,000 | 2,215 |
| 2010-04-19 | 447 | 449 | 441 | 443 | 1,198,000 | 2,215 |
| 2010-04-16 | 445 | 452 | 441 | 449 | 3,770,000 | 2,245 |
| 2010-04-15 | 483 | 484 | 472 | 473 | 1,661,000 | 2,365 |
| 2010-04-14 | 479 | 481 | 472 | 480 | 1,557,000 | 2,400 |
| 2010-04-13 | 489 | 498 | 481 | 484 | 3,222,000 | 2,420 |
| 2010-04-12 | 480 | 483 | 478 | 481 | 1,540,000 | 2,405 |
| 2010-04-09 | 461 | 468 | 459 | 466 | 939,000 | 2,330 |
| 2010-04-08 | 464 | 466 | 460 | 462 | 775,000 | 2,310 |
| 2010-04-07 | 469 | 471 | 466 | 469 | 805,000 | 2,345 |
| 2010-04-06 | 475 | 475 | 463 | 465 | 1,221,000 | 2,325 |
| 2010-04-05 | 474 | 476 | 470 | 473 | 1,168,000 | 2,365 |
| 2010-04-02 | 470 | 470 | 462 | 468 | 564,000 | 2,340 |
| 2010-04-01 | 461 | 466 | 456 | 465 | 917,000 | 2,325 |
| 2010-03-31 | 462 | 469 | 458 | 462 | 1,290,000 | 2,310 |
| 2010-03-30 | 461 | 464 | 452 | 464 | 1,669,000 | 2,320 |
| 2010-03-29 | 453 | 461 | 452 | 455 | 1,654,000 | 2,275 |
| 2010-03-26 | 435 | 446 | 434 | 444 | 1,808,000 | 2,220 |
| 2010-03-25 | 434 | 434 | 427 | 432 | 1,340,000 | 2,160 |
| 2010-03-24 | 432 | 441 | 430 | 435 | 3,406,000 | 2,175 |
| 2010-03-23 | 431 | 431 | 424 | 426 | 1,017,000 | 2,130 |
| 2010-03-19 | 421 | 433 | 420 | 430 | 2,174,000 | 2,150 |
| 2010-03-18 | 427 | 427 | 416 | 416 | 1,122,000 | 2,080 |
| 2010-03-17 | 415 | 429 | 414 | 428 | 2,374,000 | 2,140 |
| 2010-03-16 | 422 | 422 | 407 | 410 | 2,764,000 | 2,050 |
| 2010-03-15 | 429 | 429 | 423 | 425 | 689,000 | 2,125 |
| 2010-03-12 | 425 | 430 | 419 | 428 | 1,487,000 | 2,140 |
| 2010-03-11 | 419 | 421 | 416 | 421 | 745,000 | 2,105 |
| 2010-03-10 | 421 | 423 | 418 | 418 | 598,000 | 2,090 |
| 2010-03-09 | 417 | 428 | 415 | 421 | 1,933,000 | 2,105 |
| 2010-03-08 | 421 | 422 | 413 | 417 | 2,085,000 | 2,085 |
| 2010-03-05 | 420 | 424 | 414 | 419 | 1,776,000 | 2,095 |
| 2010-03-04 | 420 | 425 | 417 | 418 | 1,576,000 | 2,090 |
| 2010-03-03 | 415 | 426 | 413 | 424 | 5,928,000 | 2,120 |
| 2010-03-02 | 405 | 409 | 400 | 408 | 1,938,000 | 2,040 |
| 2010-03-01 | 405 | 411 | 400 | 408 | 838,000 | 2,040 |
| 2010-02-26 | 395 | 413 | 395 | 408 | 1,711,000 | 2,040 |
| 2010-02-25 | 409 | 409 | 396 | 398 | 900,000 | 1,990 |
| 2010-02-24 | 401 | 410 | 396 | 407 | 2,458,000 | 2,035 |
| 2010-02-23 | 399 | 404 | 396 | 401 | 1,120,000 | 2,005 |
| 2010-02-22 | 399 | 406 | 397 | 403 | 1,533,000 | 2,015 |
| 2010-02-19 | 399 | 403 | 388 | 389 | 2,903,000 | 1,945 |
| 2010-02-18 | 406 | 415 | 402 | 404 | 2,539,000 | 2,020 |
| 2010-02-17 | 391 | 407 | 390 | 406 | 4,198,000 | 2,030 |
| 2010-02-16 | 376 | 400 | 376 | 391 | 4,697,000 | 1,955 |
| 2010-02-15 | 368 | 372 | 362 | 370 | 1,602,000 | 1,850 |
| 2010-02-12 | 365 | 374 | 362 | 374 | 1,632,000 | 1,870 |
| 2010-02-10 | 369 | 369 | 362 | 363 | 927,000 | 1,815 |
| 2010-02-09 | 364 | 373 | 361 | 372 | 990,000 | 1,860 |
| 2010-02-08 | 373 | 377 | 368 | 370 | 630,000 | 1,850 |
| 2010-02-05 | 376 | 378 | 370 | 373 | 992,000 | 1,865 |
| 2010-02-04 | 380 | 389 | 375 | 386 | 1,252,000 | 1,930 |
| 2010-02-03 | 366 | 386 | 360 | 379 | 1,312,000 | 1,895 |
| 2010-02-02 | 359 | 364 | 358 | 363 | 738,000 | 1,815 |
| 2010-02-01 | 367 | 369 | 354 | 356 | 1,235,000 | 1,780 |
| 2010-01-29 | 378 | 381 | 371 | 373 | 649,000 | 1,865 |
| 2010-01-28 | 373 | 379 | 372 | 377 | 553,000 | 1,885 |
| 2010-01-27 | 375 | 378 | 372 | 373 | 694,000 | 1,865 |
| 2010-01-26 | 388 | 394 | 377 | 379 | 440,000 | 1,895 |
| 2010-01-25 | 382 | 389 | 376 | 385 | 946,000 | 1,925 |
| 2010-01-22 | 388 | 392 | 382 | 390 | 819,000 | 1,950 |
| 2010-01-21 | 388 | 402 | 387 | 400 | 623,000 | 2,000 |
| 2010-01-20 | 400 | 400 | 390 | 393 | 1,012,000 | 1,965 |
| 2010-01-19 | 400 | 403 | 395 | 401 | 607,000 | 2,005 |
| 2010-01-18 | 401 | 402 | 396 | 401 | 566,000 | 2,005 |
| 2010-01-15 | 418 | 418 | 401 | 408 | 1,854,000 | 2,040 |
| 2010-01-14 | 393 | 396 | 386 | 396 | 937,000 | 1,980 |
| 2010-01-13 | 381 | 393 | 380 | 389 | 1,147,000 | 1,945 |
| 2010-01-12 | 387 | 387 | 380 | 385 | 568,000 | 1,925 |
| 2010-01-08 | 380 | 385 | 376 | 384 | 918,000 | 1,920 |
| 2010-01-07 | 367 | 377 | 363 | 376 | 1,254,000 | 1,880 |
| 2010-01-06 | 361 | 369 | 356 | 369 | 759,000 | 1,845 |
| 2010-01-05 | 366 | 369 | 359 | 360 | 711,000 | 1,800 |
| 2010-01-04 | 350 | 358 | 350 | 358 | 268,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
