1. HOME >
  2. 株価時系列 >
  3. 4044 >
  4. 2012年

4044 セントラル硝子(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28289291287290573,0001,450
2012-12-27288291286289713,0001,445
2012-12-26281287279286577,0001,430
2012-12-25284285278278400,0001,390
2012-12-21286288278281738,0001,405
2012-12-202862882822861,083,0001,430
2012-12-19285287282286745,0001,430
2012-12-18279285277280477,0001,400
2012-12-17282282276278649,0001,390
2012-12-14277280275277877,0001,385
2012-12-132792832762801,046,0001,400
2012-12-12277279273274681,0001,370
2012-12-11276279272277924,0001,385
2012-12-102752782752771,236,0001,385
2012-12-072642772642721,597,0001,360
2012-12-062542662542641,875,0001,320
2012-12-052532602512531,061,0001,265
2012-12-04250253248252483,0001,260
2012-12-03247250245248652,0001,240
2012-11-302482492412431,029,0001,215
2012-11-292482532452471,636,0001,235
2012-11-282492532462491,169,0001,245
2012-11-272512552492521,046,0001,260
2012-11-262582602532551,063,0001,275
2012-11-22248252246252474,0001,260
2012-11-21245248242245582,0001,225
2012-11-20250250242245465,0001,225
2012-11-19248250246248523,0001,240
2012-11-16241245240245560,0001,225
2012-11-15233240231240622,0001,200
2012-11-14234235232234431,0001,170
2012-11-13234237231237819,0001,185
2012-11-12235236231233837,0001,165
2012-11-09230233229231475,0001,155
2012-11-08239239230232840,0001,160
2012-11-07245245240242497,0001,210
2012-11-06243245242245964,0001,225
2012-11-052372422342401,003,0001,200
2012-11-022412422362391,029,0001,195
2012-11-012382392272381,372,0001,190
2012-10-312182352182311,467,0001,155
2012-10-302202252192201,119,0001,100
2012-10-29224225219223722,0001,115
2012-10-262252272222231,012,0001,115
2012-10-252232272222271,125,0001,135
2012-10-24225229224228683,0001,140
2012-10-23236237227229806,0001,145
2012-10-222332402302361,291,0001,180
2012-10-192262392262371,774,0001,185
2012-10-18222228222227750,0001,135
2012-10-17222224219221799,0001,105
2012-10-16212218212217765,0001,085
2012-10-15209214207211925,0001,055
2012-10-12209211207209767,0001,045
2012-10-112102152092101,037,0001,050
2012-10-10217217212212800,0001,060
2012-10-09222223220221885,0001,105
2012-10-052192252192221,153,0001,110
2012-10-042212232162191,093,0001,095
2012-10-032262292232231,054,0001,115
2012-10-02234234225225400,0001,125
2012-10-01232234226234674,0001,170
2012-09-28228233228232571,0001,160
2012-09-27221232221230592,0001,150
2012-09-26230232227227467,0001,135
2012-09-252372382292341,456,0001,170
2012-09-242402412382391,308,0001,195
2012-09-21249252246249660,0001,245
2012-09-20257257250251429,0001,255
2012-09-19257259253256376,0001,280
2012-09-18257258255257336,0001,285
2012-09-14254257253254545,0001,270
2012-09-13252255251252369,0001,260
2012-09-12253257251253443,0001,265
2012-09-11251253250252449,0001,260
2012-09-10250252248251454,0001,255
2012-09-07244247241247790,0001,235
2012-09-06243243238240357,0001,200
2012-09-05250250241242552,0001,210
2012-09-04255256250252455,0001,260
2012-09-03256259252256463,0001,280
2012-08-31258260255256373,0001,280
2012-08-30266267260262321,0001,310
2012-08-29264268264265262,0001,325
2012-08-28270274268269343,0001,345
2012-08-27277277272274533,0001,370
2012-08-24269274267273680,0001,365
2012-08-232792792722731,348,0001,365
2012-08-22282285278281754,0001,405
2012-08-21279285278284785,0001,420
2012-08-20285286279280698,0001,400
2012-08-17281286279285650,0001,425
2012-08-16279281276280592,0001,400
2012-08-15284285278280401,0001,400
2012-08-14281284278283662,0001,415
2012-08-13283284281283167,0001,415
2012-08-10283285280283321,0001,415
2012-08-09284284281284535,0001,420
2012-08-08285289282286381,0001,430
2012-08-07281287280285416,0001,425
2012-08-06289289280284468,0001,420
2012-08-03283283277282395,0001,410
2012-08-02285290284288364,0001,440
2012-08-01292298286288565,0001,440
2012-07-31285292285291491,0001,455
2012-07-30290291285288386,0001,440
2012-07-27288290285290414,0001,450
2012-07-26281284278283334,0001,415
2012-07-25282282276278581,0001,390
2012-07-24282286277283744,0001,415
2012-07-23284290281282596,0001,410
2012-07-20290292287288475,0001,440
2012-07-19294297292293301,0001,465
2012-07-18294297291292364,0001,460
2012-07-17301302292292516,0001,460
2012-07-13298304298303317,0001,515
2012-07-12305305298298359,0001,490
2012-07-11309309300305299,0001,525
2012-07-10314315308309343,0001,545
2012-07-09311315311313240,0001,565
2012-07-06319323315317410,0001,585
2012-07-05318323318318511,0001,590
2012-07-04324325318318317,0001,590
2012-07-03318324318322469,0001,610
2012-07-02313319312317716,0001,585
2012-06-29304311301308573,0001,540
2012-06-28304308303305389,0001,525
2012-06-27300303298303369,0001,515
2012-06-26304311297299578,0001,495
2012-06-25306311306307456,0001,535
2012-06-22303306302304357,0001,520
2012-06-21303306302305596,0001,525
2012-06-20304305302304447,0001,520
2012-06-19303306300300376,0001,500
2012-06-18303308302304429,0001,520
2012-06-15299304295298611,0001,490
2012-06-14298301294299484,0001,495
2012-06-13299302297299364,0001,495
2012-06-12297300293299544,0001,495
2012-06-11305307301303326,0001,515
2012-06-08306306295299721,0001,495
2012-06-07306307301306599,0001,530
2012-06-06305305297301687,0001,505
2012-06-05293302292301593,0001,505
2012-06-04288293283291929,0001,455
2012-06-013073112952981,267,0001,490
2012-05-313033153023151,305,0001,575
2012-05-30313315304309950,0001,545
2012-05-292953122943091,545,0001,545
2012-05-28303303295298544,0001,490
2012-05-25304304296300738,0001,500
2012-05-243043062943031,269,0001,515
2012-05-23307309300302976,0001,510
2012-05-22305308304307592,0001,535
2012-05-21291305291300812,0001,500
2012-05-18296296288289627,0001,445
2012-05-172973052963021,002,0001,510
2012-05-16299303294297858,0001,485
2012-05-153013042943021,326,0001,510
2012-05-14314317307307910,0001,535
2012-05-11312321312313944,0001,565
2012-05-103273363123143,713,0001,570
2012-05-09306308302303651,0001,515
2012-05-08310315307311709,0001,555
2012-05-07310312306307537,0001,535
2012-05-02316319315318481,0001,590
2012-05-01323326316317576,0001,585
2012-04-27332335325328430,0001,640
2012-04-26332334330330442,0001,650
2012-04-25327330325329535,0001,645
2012-04-24321324320321652,0001,605
2012-04-23327328319324675,0001,620
2012-04-203303343273311,972,0001,655
2012-04-19335336331332550,0001,660
2012-04-18336339334339632,0001,695
2012-04-17335337334335577,0001,675
2012-04-16333336331334582,0001,670
2012-04-13342342333334377,0001,670
2012-04-12336339332336378,0001,680
2012-04-11335336332334368,0001,670
2012-04-10341341337338616,0001,690
2012-04-09338341337338436,0001,690
2012-04-06349349339340949,0001,700
2012-04-05350352347349516,0001,745
2012-04-04363363351352541,0001,760
2012-04-03359362358360339,0001,800
2012-04-02367367357359511,0001,795
2012-03-30364366363363321,0001,815
2012-03-29369369362363516,0001,815
2012-03-28365370365370499,0001,850
2012-03-27373374368374383,0001,870
2012-03-26370370367367361,0001,835
2012-03-23368373367371420,0001,855
2012-03-22368371368368255,0001,840
2012-03-21371372367368260,0001,840
2012-03-19370374370372302,0001,860
2012-03-16371373370371262,0001,855
2012-03-15369372366370421,0001,850
2012-03-14370371367367782,0001,835
2012-03-13371373367367713,0001,835
2012-03-12375376368371780,0001,855
2012-03-09378379374376711,0001,880
2012-03-08375377374374314,0001,870
2012-03-07369374369374754,0001,870
2012-03-06374375370374372,0001,870
2012-03-05374380370371543,0001,855
2012-03-02371375370374555,0001,870
2012-03-01368375364367780,0001,835
2012-02-29375375367368722,0001,840
2012-02-28372377367375932,0001,875
2012-02-27373374371371627,0001,855
2012-02-243753773693711,109,0001,855
2012-02-23371375366373792,0001,865
2012-02-22366373365373775,0001,865
2012-02-21365368360364821,0001,820
2012-02-20371372365366720,0001,830
2012-02-17366370363369607,0001,845
2012-02-16364367362364526,0001,820
2012-02-153613703583671,113,0001,835
2012-02-14357362357359545,0001,795
2012-02-133483603473601,089,0001,800
2012-02-10351351345347874,0001,735
2012-02-09347353345350829,0001,750
2012-02-08351353348351922,0001,755
2012-02-07348353348352922,0001,760
2012-02-063593613453481,298,0001,740
2012-02-03358365356359790,0001,795
2012-02-02368373359360576,0001,800
2012-02-01367370365366357,0001,830
2012-01-31369373365369554,0001,845
2012-01-30367368361366848,0001,830
2012-01-27371374369372418,0001,860
2012-01-26375375370370293,0001,850
2012-01-25370376369374876,0001,870
2012-01-24366372362369765,0001,845
2012-01-23363364358364689,0001,820
2012-01-203753753593611,853,0001,805
2012-01-19375378373375328,0001,875
2012-01-18372380371374606,0001,870
2012-01-17375376372374555,0001,870
2012-01-16375378372376489,0001,880
2012-01-13373380373378917,0001,890
2012-01-12374374368371556,0001,855
2012-01-11378378372376789,0001,880
2012-01-103713803693781,033,0001,890
2012-01-06375375369374585,0001,870
2012-01-05366373365372348,0001,860
2012-01-04372374368372319,0001,860

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