1. HOME >
  2. 株価時系列 >
  3. 4044 >
  4. 2011年

4044 セントラル硝子(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30363372362372432,0001,860
2011-12-29358362355362185,0001,810
2011-12-28359361356357181,0001,785
2011-12-27357364352358304,0001,790
2011-12-26361362358359244,0001,795
2011-12-22357358355356690,0001,780
2011-12-21359369359360385,0001,800
2011-12-20355358353355261,0001,775
2011-12-19352355348353490,0001,765
2011-12-16358361355358411,0001,790
2011-12-15354355351352864,0001,760
2011-12-14355357349354678,0001,770
2011-12-13355361349358699,0001,790
2011-12-12363364356357647,0001,785
2011-12-09357361354359647,0001,795
2011-12-08365365358361401,0001,805
2011-12-07364368362367364,0001,835
2011-12-06368369359364355,0001,820
2011-12-05369372365368561,0001,840
2011-12-02366369363366463,0001,830
2011-12-01368371363363670,0001,815
2011-11-30365369361369431,0001,845
2011-11-29369375363373356,0001,865
2011-11-28360370359369603,0001,845
2011-11-25354357351355430,0001,775
2011-11-24349355344353346,0001,765
2011-11-22347357344354415,0001,770
2011-11-21352353346353231,0001,765
2011-11-18346353346351378,0001,755
2011-11-17349352346350481,0001,750
2011-11-16357360349354351,0001,770
2011-11-15365367361363246,0001,815
2011-11-14373374366369313,0001,845
2011-11-11367370362368284,0001,840
2011-11-10363370359367277,0001,835
2011-11-09375379368376836,0001,880
2011-11-08377379369373701,0001,865
2011-11-07370381370377800,0001,885
2011-11-04365372363371706,0001,855
2011-11-023443673423551,362,0001,775
2011-11-01354358350352318,0001,760
2011-10-31357366356356336,0001,780
2011-10-28366366358359451,0001,795
2011-10-27358363349361509,0001,805
2011-10-26360360355357537,0001,785
2011-10-25371371362364609,0001,820
2011-10-24359371357369509,0001,845
2011-10-21356360356356292,0001,780
2011-10-20364364356359399,0001,795
2011-10-19372374362367385,0001,835
2011-10-18376376370372658,0001,860
2011-10-17376382374382709,0001,910
2011-10-14369374366374631,0001,870
2011-10-13373376369370444,0001,850
2011-10-12363368360367741,0001,835
2011-10-11371377366367859,0001,835
2011-10-07373374368370332,0001,850
2011-10-06365374362367575,0001,835
2011-10-05369370356357902,0001,785
2011-10-04358371358371913,0001,855
2011-10-03364368359366769,0001,830
2011-09-303813843673801,426,0001,900
2011-09-29370383370383603,0001,915
2011-09-28366371359370935,0001,850
2011-09-27352364352364519,0001,820
2011-09-26360360346346743,0001,730
2011-09-22363364353360615,0001,800
2011-09-21369369364364340,0001,820
2011-09-20365373358366728,0001,830
2011-09-16355368354368462,0001,840
2011-09-15349355348352636,0001,760
2011-09-14356358346348626,0001,740
2011-09-13350357347356478,0001,780
2011-09-12340348340347397,0001,735
2011-09-09348354347348565,0001,740
2011-09-08354359347351602,0001,755
2011-09-07346352346348520,0001,740
2011-09-06338341334336560,0001,680
2011-09-05340343338341282,0001,705
2011-09-02351351344346519,0001,730
2011-09-01354359352356579,0001,780
2011-08-31348350345348477,0001,740
2011-08-30351354345348834,0001,740
2011-08-29345349339343505,0001,715
2011-08-26339343338343736,0001,715
2011-08-25334350334343919,0001,715
2011-08-24331334324326585,0001,630
2011-08-23331333323326835,0001,630
2011-08-22330336325326729,0001,630
2011-08-19335339334335614,0001,675
2011-08-18343349339341457,0001,705
2011-08-17343345340344222,0001,720
2011-08-16343346341344355,0001,720
2011-08-15343344338342283,0001,710
2011-08-12346347337339765,0001,695
2011-08-11343350341345440,0001,725
2011-08-10354356350351414,0001,755
2011-08-09340352334346984,0001,730
2011-08-08356357347350719,0001,750
2011-08-053563693513601,348,0001,800
2011-08-04365372364365731,0001,825
2011-08-033743753573621,713,0001,810
2011-08-02383385379380554,0001,900
2011-08-013843873833851,091,0001,925
2011-07-29387390387387579,0001,935
2011-07-28387391386388604,0001,940
2011-07-27392393385393590,0001,965
2011-07-26390394388392781,0001,960
2011-07-25388389384388467,0001,940
2011-07-22388389384387479,0001,935
2011-07-21387387384386281,0001,930
2011-07-20392392387387338,0001,935
2011-07-19386391383386583,0001,930
2011-07-15388390386390546,0001,950
2011-07-14383390381388858,0001,940
2011-07-13376384375381522,0001,905
2011-07-123843873773791,105,0001,895
2011-07-11388390385388634,0001,940
2011-07-08392394386388968,0001,940
2011-07-07389394386392786,0001,960
2011-07-06388388386388782,0001,940
2011-07-05385389383388701,0001,940
2011-07-04385387382382871,0001,910
2011-07-01386388384385779,0001,925
2011-06-30381385376385903,0001,925
2011-06-29377382376381512,0001,905
2011-06-28375381375377590,0001,885
2011-06-27379379373374472,0001,870
2011-06-24381383377379826,0001,895
2011-06-23379381377379673,0001,895
2011-06-22379384377384789,0001,920
2011-06-21371376368376715,0001,880
2011-06-20373373369370484,0001,850
2011-06-17371371363367769,0001,835
2011-06-16365372363367894,0001,835
2011-06-153743743673721,007,0001,860
2011-06-143753753643712,101,0001,855
2011-06-133763843723772,002,0001,885
2011-06-103743933723826,603,0001,910
2011-06-093563613543581,188,0001,790
2011-06-083443553423551,088,0001,775
2011-06-07337346337343682,0001,715
2011-06-06345348339341768,0001,705
2011-06-033473533433451,079,0001,725
2011-06-023423523423491,075,0001,745
2011-06-013603603493511,690,0001,755
2011-05-313583683563591,704,0001,795
2011-05-30354357351356892,0001,780
2011-05-273513553463531,518,0001,765
2011-05-263493543483541,208,0001,770
2011-05-253473523443481,300,0001,740
2011-05-243463523403433,222,0001,715
2011-05-233343593323514,853,0001,755
2011-05-203183383163342,560,0001,670
2011-05-19325325318318805,0001,590
2011-05-18320323317322620,0001,610
2011-05-17321322315316755,0001,580
2011-05-16326328317319981,0001,595
2011-05-13325326315318897,0001,590
2011-05-12320329319322648,0001,610
2011-05-11328328324324505,0001,620
2011-05-10327328324326647,0001,630
2011-05-09324327322323367,0001,615
2011-05-06323326320324704,0001,620
2011-05-02320325318324742,0001,620
2011-04-283133193123191,423,0001,595
2011-04-273163203063101,673,0001,550
2011-04-263253253143171,868,0001,585
2011-04-25340340330332780,0001,660
2011-04-22332337330335754,0001,675
2011-04-213373423313351,526,0001,675
2011-04-203243333213301,225,0001,650
2011-04-19319323317318456,0001,590
2011-04-18319324319322264,0001,610
2011-04-15324327320321516,0001,605
2011-04-14321328321323825,0001,615
2011-04-13313321313320447,0001,600
2011-04-12318321314315624,0001,575
2011-04-11323330323325435,0001,625
2011-04-08313325311322726,0001,610
2011-04-07317321315317486,0001,585
2011-04-06329329316317939,0001,585
2011-04-05325326319322796,0001,610
2011-04-04332332319321936,0001,605
2011-04-01334339328329621,0001,645
2011-03-31332336330335794,0001,675
2011-03-30328335325334889,0001,670
2011-03-293233253153201,175,0001,600
2011-03-28322324318323618,0001,615
2011-03-253303313233251,195,0001,625
2011-03-243273333223291,808,0001,645
2011-03-233223303163192,068,0001,595
2011-03-223083203083141,386,0001,570
2011-03-182812982812921,254,0001,460
2011-03-172592872562791,271,0001,395
2011-03-162602802602771,976,0001,385
2011-03-152902902322552,328,0001,275
2011-03-142983232983022,120,0001,510
2011-03-113483523453461,204,0001,730
2011-03-103593603493511,097,0001,755
2011-03-093593663583601,029,0001,800
2011-03-08355359355356526,0001,780
2011-03-07364365357358811,0001,790
2011-03-04369371362364831,0001,820
2011-03-03360365360362593,0001,810
2011-03-02362366361361972,0001,805
2011-03-013703723673681,461,0001,840
2011-02-283613663573651,731,0001,825
2011-02-253593663573621,938,0001,810
2011-02-243723733623621,047,0001,810
2011-02-233743803723751,259,0001,875
2011-02-22388388380382660,0001,910
2011-02-21392392386387844,0001,935
2011-02-183923933883901,204,0001,950
2011-02-17397399395397625,0001,985
2011-02-16396399396396762,0001,980
2011-02-15398401396396637,0001,980
2011-02-14398400396397519,0001,985
2011-02-103923973883941,253,0001,970
2011-02-094004023943971,270,0001,985
2011-02-08402402396396741,0001,980
2011-02-073984023963991,730,0001,995
2011-02-043883953883921,502,0001,960
2011-02-033883913843871,411,0001,935
2011-02-023903913853862,429,0001,930
2011-02-013893933843871,649,0001,935
2011-01-313873923853871,799,0001,935
2011-01-284064073873912,730,0001,955
2011-01-274104124024041,821,0002,020
2011-01-264154184094091,203,0002,045
2011-01-254144184124161,212,0002,080
2011-01-244134134074111,146,0002,055
2011-01-214224234114121,029,0002,060
2011-01-204154244144222,148,0002,110
2011-01-194204204134161,732,0002,080
2011-01-184204234174201,683,0002,100
2011-01-174314354204232,289,0002,115
2011-01-144254414244343,661,0002,170
2011-01-134254274214221,212,0002,110
2011-01-124234284144182,400,0002,090
2011-01-11403408401403862,0002,015
2011-01-074024084024061,542,0002,030
2011-01-063924033914012,491,0002,005
2011-01-053803893803891,700,0001,945
2011-01-04382386379379828,0001,895

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株