1. HOME >
  2. 株価時系列 >
  3. 4044 >
  4. 2013年

4044 セントラル硝子(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30344350344350408,0001,750
2013-12-27341343339342438,0001,710
2013-12-26332340332339346,0001,695
2013-12-25333333329332550,0001,660
2013-12-24336336331334505,0001,670
2013-12-20338338335336376,0001,680
2013-12-19341342335338691,0001,690
2013-12-18336342336341478,0001,705
2013-12-17337340336340382,0001,700
2013-12-16342342334335443,0001,675
2013-12-13341343339341867,0001,705
2013-12-12341343338342478,0001,710
2013-12-11342344340343238,0001,715
2013-12-10342345341344537,0001,720
2013-12-09339341339341492,0001,705
2013-12-06335338334338634,0001,690
2013-12-05334337334335868,0001,675
2013-12-043403413353351,008,0001,675
2013-12-03340342339339873,0001,695
2013-12-02339341337339937,0001,695
2013-11-29340343338341788,0001,705
2013-11-28342344340341769,0001,705
2013-11-273393443373431,145,0001,715
2013-11-26340343339340811,0001,700
2013-11-25336340336340543,0001,700
2013-11-22337338334335648,0001,675
2013-11-21335338333335557,0001,675
2013-11-20334338334334463,0001,670
2013-11-19334338333334657,0001,670
2013-11-18335337334335495,0001,675
2013-11-15337338334337649,0001,685
2013-11-14334338332335590,0001,675
2013-11-13336336332335242,0001,675
2013-11-12331337331337424,0001,685
2013-11-11336336328331433,0001,655
2013-11-08328335327331555,0001,655
2013-11-07337337328330574,0001,650
2013-11-06335339332339255,0001,695
2013-11-05339339332335518,0001,675
2013-11-01342342330337967,0001,685
2013-10-31340347339341513,0001,705
2013-10-30344344338341741,0001,705
2013-10-29340343337339438,0001,695
2013-10-28336343334343367,0001,715
2013-10-25340340332332467,0001,660
2013-10-24336340334339487,0001,695
2013-10-23343344336338409,0001,690
2013-10-22341344340342241,0001,710
2013-10-21340344339343414,0001,715
2013-10-18340342336339364,0001,695
2013-10-17340345338340529,0001,700
2013-10-16335341335340549,0001,700
2013-10-15341341335335387,0001,675
2013-10-11337342336339566,0001,695
2013-10-10331337327337872,0001,685
2013-10-09319330318330539,0001,650
2013-10-08321326318324403,0001,620
2013-10-07325325317319532,0001,595
2013-10-04325329321325523,0001,625
2013-10-03326329324325500,0001,625
2013-10-02332332326327557,0001,635
2013-10-01328332326329489,0001,645
2013-09-30327330324325354,0001,625
2013-09-27326332326330614,0001,650
2013-09-26322327317327774,0001,635
2013-09-25330330326327609,0001,635
2013-09-24327332327329467,0001,645
2013-09-20332333327330656,0001,650
2013-09-19330331327331540,0001,655
2013-09-18331333328328422,0001,640
2013-09-17330334327328458,0001,640
2013-09-13326331324330923,0001,650
2013-09-12322329322328802,0001,640
2013-09-11327328319322750,0001,610
2013-09-10321326321326631,0001,630
2013-09-09315321315321655,0001,605
2013-09-06311311306310454,0001,550
2013-09-05313313307311310,0001,555
2013-09-04307313306313353,0001,565
2013-09-03305310304310580,0001,550
2013-09-02303305301302378,0001,510
2013-08-30301305300301877,0001,505
2013-08-29300302297301680,0001,505
2013-08-283083082973011,239,0001,505
2013-08-27313316312313401,0001,565
2013-08-26315315312314331,0001,570
2013-08-23312314311314470,0001,570
2013-08-22308312307311402,0001,555
2013-08-21311312306310486,0001,550
2013-08-20313313309311532,0001,555
2013-08-19313317313316567,0001,580
2013-08-16305314305312697,0001,560
2013-08-15309311306306455,0001,530
2013-08-14310314309314446,0001,570
2013-08-13311311305309702,0001,545
2013-08-12308311306310225,0001,550
2013-08-09312314308311462,0001,555
2013-08-08310314308309507,0001,545
2013-08-07318319313313514,0001,565
2013-08-06320323316322539,0001,610
2013-08-05317323316321527,0001,605
2013-08-02318321317321605,0001,605
2013-08-01315316310315640,0001,575
2013-07-31310313306309486,0001,545
2013-07-30306314305313593,0001,565
2013-07-29310311305305606,0001,525
2013-07-26311314310310599,0001,550
2013-07-25319319314315377,0001,575
2013-07-24318320312316509,0001,580
2013-07-23313321313321302,0001,605
2013-07-22322322313316441,0001,580
2013-07-19325326312317616,0001,585
2013-07-18324325321324433,0001,620
2013-07-17314322311321403,0001,605
2013-07-16315318313315299,0001,575
2013-07-12309314308312561,0001,560
2013-07-11305308304306830,0001,530
2013-07-10313314309310407,0001,550
2013-07-09312314308313504,0001,565
2013-07-08321321310310440,0001,550
2013-07-05307316307316438,0001,580
2013-07-04310313306306425,0001,530
2013-07-03314315306307353,0001,535
2013-07-02307312307312377,0001,560
2013-07-01312312303306466,0001,530
2013-06-28306315305312857,0001,560
2013-06-27295304291302933,0001,510
2013-06-26293296289291510,0001,455
2013-06-25294295285289590,0001,445
2013-06-24296297292293361,0001,465
2013-06-212832952832951,715,0001,475
2013-06-202962962872911,012,0001,455
2013-06-192952992892961,066,0001,480
2013-06-18299299290291879,0001,455
2013-06-17285300283297840,0001,485
2013-06-14285290281283968,0001,415
2013-06-13292293280282647,0001,410
2013-06-12291293287291374,0001,455
2013-06-11296302291294551,0001,470
2013-06-10291299290297456,0001,485
2013-06-072872932782831,099,0001,415
2013-06-06291296287288730,0001,440
2013-06-05301311295295598,0001,475
2013-06-04301304294301883,0001,505
2013-06-033113113013031,734,0001,515
2013-05-313113203063171,318,0001,585
2013-05-303153223023051,723,0001,525
2013-05-29324328318320976,0001,600
2013-05-283123213113161,182,0001,580
2013-05-273313333183181,728,0001,590
2013-05-243403483323401,419,0001,700
2013-05-233593683383381,861,0001,690
2013-05-223633733593591,642,0001,795
2013-05-213433623433611,926,0001,805
2013-05-203443473423431,562,0001,715
2013-05-173333393313362,177,0001,680
2013-05-163553553343391,632,0001,695
2013-05-153493563483511,026,0001,755
2013-05-143443553443521,410,0001,760
2013-05-133513533423441,429,0001,720
2013-05-103603633433462,028,0001,730
2013-05-093503613503551,072,0001,775
2013-05-083503553463481,002,0001,740
2013-05-073413533413511,505,0001,755
2013-05-02332339332337989,0001,685
2013-05-01339342332336947,0001,680
2013-04-303303483303441,572,0001,720
2013-04-263313323253271,058,0001,635
2013-04-25335336331331952,0001,655
2013-04-243293343283341,121,0001,670
2013-04-23326329324325584,0001,625
2013-04-223263363263271,153,0001,635
2013-04-193133273123251,209,0001,625
2013-04-18315315311311670,0001,555
2013-04-17316317311314851,0001,570
2013-04-163113203083161,625,0001,580
2013-04-15315318313315579,0001,575
2013-04-123113183083171,142,0001,585
2013-04-113123133083121,087,0001,560
2013-04-103123133083091,487,0001,545
2013-04-09310313306310999,0001,550
2013-04-083153153053101,334,0001,550
2013-04-053153163073081,647,0001,540
2013-04-04296303290302916,0001,510
2013-04-03295302294301683,0001,505
2013-04-022913012862951,217,0001,475
2013-04-013133133033031,167,0001,515
2013-03-29325325318320822,0001,600
2013-03-28329329318326883,0001,630
2013-03-273353363263321,920,0001,660
2013-03-26315321315320942,0001,600
2013-03-25310317310313979,0001,565
2013-03-223073093063071,175,0001,535
2013-03-21311313307307842,0001,535
2013-03-19309309306307626,0001,535
2013-03-18311311304304704,0001,520
2013-03-15312315310315798,0001,575
2013-03-14312313309310476,0001,550
2013-03-13310315310311478,0001,555
2013-03-123193193093101,347,0001,550
2013-03-113183223163201,003,0001,600
2013-03-083153163113121,374,0001,560
2013-03-07314317311312961,0001,560
2013-03-063133153093111,025,0001,555
2013-03-05314321310310767,0001,550
2013-03-043173223093121,178,0001,560
2013-03-013043183043152,569,0001,575
2013-02-282963052963042,121,0001,520
2013-02-27291292287288858,0001,440
2013-02-262852922842891,154,0001,445
2013-02-252892912862901,307,0001,450
2013-02-22286287279285946,0001,425
2013-02-212842892832851,183,0001,425
2013-02-20284285282285758,0001,425
2013-02-19279283278282853,0001,410
2013-02-182762792752781,097,0001,390
2013-02-152682742652741,576,0001,370
2013-02-142702712642691,114,0001,345
2013-02-132702752692701,384,0001,350
2013-02-122742762692691,583,0001,345
2013-02-082772772722731,435,0001,365
2013-02-072742782732761,508,0001,380
2013-02-062742752722731,402,0001,365
2013-02-052752762702701,631,0001,350
2013-02-042842852732763,730,0001,380
2013-02-012852912842901,583,0001,450
2013-01-312862882782821,845,0001,410
2013-01-30288293287292511,0001,460
2013-01-29287292285289412,0001,445
2013-01-28295296287288676,0001,440
2013-01-25289294288293678,0001,465
2013-01-24280287279285954,0001,425
2013-01-23292292284285667,0001,425
2013-01-22294295289293684,0001,465
2013-01-21297297291295632,0001,475
2013-01-18294296289294852,0001,470
2013-01-17295297286290799,0001,450
2013-01-16302303294295741,0001,475
2013-01-15304305300304627,0001,520
2013-01-11302303298300566,0001,500
2013-01-10293298292296536,0001,480
2013-01-09285293284291916,0001,455
2013-01-08292296288289578,0001,445
2013-01-07301302294296825,0001,480
2013-01-04302303295296892,0001,480

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