4044 セントラル硝子(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30439442434438397,0002,190
2014-12-29441444436442752,0002,210
2014-12-26435443435441503,0002,205
2014-12-25442442435440314,0002,200
2014-12-24442445440442442,0002,210
2014-12-22443443435440385,0002,200
2014-12-19438442435440560,0002,200
2014-12-18443443435436597,0002,180
2014-12-17419436419434789,0002,170
2014-12-16421433421425929,0002,125
2014-12-15433435428428542,0002,140
2014-12-12437445436436855,0002,180
2014-12-11435442432439778,0002,195
2014-12-104444474384391,054,0002,195
2014-12-094404494384491,105,0002,245
2014-12-084394464364441,305,0002,220
2014-12-05419431419430579,0002,150
2014-12-044274294184221,290,0002,110
2014-12-034254364254281,641,0002,140
2014-12-024254334164212,579,0002,105
2014-12-01399402395401782,0002,005
2014-11-28387400387400941,0002,000
2014-11-273823863803821,425,0001,910
2014-11-263683923683891,224,0001,945
2014-11-25372376370372469,0001,860
2014-11-21366370362369652,0001,845
2014-11-20370372365368651,0001,840
2014-11-19371373367369439,0001,845
2014-11-18363370363370850,0001,850
2014-11-17374374364367737,0001,835
2014-11-14378378371377624,0001,885
2014-11-13368374367373910,0001,865
2014-11-12370373367367510,0001,835
2014-11-11369370364369774,0001,845
2014-11-10362371362370797,0001,850
2014-11-07359365357363649,0001,815
2014-11-06366367358359777,0001,795
2014-11-05365370364366844,0001,830
2014-11-043803803673671,043,0001,835
2014-10-31355367352364781,0001,820
2014-10-30351354348351623,0001,755
2014-10-29348354344349392,0001,745
2014-10-28346348343345232,0001,725
2014-10-27351353346348363,0001,740
2014-10-24347349344347500,0001,735
2014-10-23340344337342702,0001,710
2014-10-223343453343441,000,0001,720
2014-10-21335335329331489,0001,655
2014-10-20335338333335727,0001,675
2014-10-17333335327328713,0001,640
2014-10-16334339331332654,0001,660
2014-10-15339345338341881,0001,705
2014-10-143393453353361,322,0001,680
2014-10-10343350343347910,0001,735
2014-10-09358361349349672,0001,745
2014-10-08361361354356966,0001,780
2014-10-073863863683681,688,0001,840
2014-10-06390393386390481,0001,950
2014-10-03381390381386613,0001,930
2014-10-02391392382383834,0001,915
2014-10-013903963883941,027,0001,970
2014-09-30387390378388798,0001,940
2014-09-29389391382389808,0001,945
2014-09-26387395386389661,0001,945
2014-09-25399399392399813,0001,995
2014-09-24392399392396961,0001,980
2014-09-22403404394397621,0001,985
2014-09-19398402396400628,0002,000
2014-09-18397402395399466,0001,995
2014-09-17404405395395561,0001,975
2014-09-16398404397402531,0002,010
2014-09-12401404395401791,0002,005
2014-09-11410412400402645,0002,010
2014-09-10407411405410413,0002,050
2014-09-09410410402407435,0002,035
2014-09-08406411405407746,0002,035
2014-09-05403405397402541,0002,010
2014-09-04400406398400889,0002,000
2014-09-03401403393396725,0001,980
2014-09-023954023943971,065,0001,985
2014-09-01388395388391397,0001,955
2014-08-29386388382387417,0001,935
2014-08-28382392382391577,0001,955
2014-08-27385387381382621,0001,910
2014-08-26380384374382655,0001,910
2014-08-25379381376379432,0001,895
2014-08-22383383374376965,0001,880
2014-08-21382382378381818,0001,905
2014-08-20389395385387625,0001,935
2014-08-19390390383386772,0001,930
2014-08-18394395389391653,0001,955
2014-08-15397399395397335,0001,985
2014-08-14389398387396593,0001,980
2014-08-13381389380387352,0001,935
2014-08-12384389379380519,0001,900
2014-08-11378382372382407,0001,910
2014-08-08376379370372807,0001,860
2014-08-073683783683781,143,0001,890
2014-08-06362362358360400,0001,800
2014-08-05366367360362374,0001,810
2014-08-04363372363367652,0001,835
2014-08-01355371355364801,0001,820
2014-07-31363365357360416,0001,800
2014-07-30367367362363285,0001,815
2014-07-29365367364367218,0001,835
2014-07-28366370363365391,0001,825
2014-07-253523653493651,081,0001,825
2014-07-24347352347351548,0001,755
2014-07-23346350344346471,0001,730
2014-07-22347350346348386,0001,740
2014-07-18344345341343316,0001,715
2014-07-17348349345349401,0001,745
2014-07-16348349345346473,0001,730
2014-07-15351356346349787,0001,745
2014-07-143443533433501,576,0001,750
2014-07-11371377371376328,0001,880
2014-07-10380381374374316,0001,870
2014-07-09379382376379417,0001,895
2014-07-08377384375381464,0001,905
2014-07-07378378374377206,0001,885
2014-07-04379379372376284,0001,880
2014-07-03379380375379327,0001,895
2014-07-02376380374379463,0001,895
2014-07-01375380371372528,0001,860
2014-06-30364373363373422,0001,865
2014-06-27366367360363436,0001,815
2014-06-26372375364365380,0001,825
2014-06-25375380370371779,0001,855
2014-06-24370377366375628,0001,875
2014-06-23372373366370762,0001,850
2014-06-20365368361368916,0001,840
2014-06-19357364356361524,0001,805
2014-06-18353355351355389,0001,775
2014-06-17349354349352269,0001,760
2014-06-16353353346347470,0001,735
2014-06-13348352348351669,0001,755
2014-06-12347352347352225,0001,760
2014-06-11346351346349417,0001,745
2014-06-10348352347350280,0001,750
2014-06-09345350344348400,0001,740
2014-06-06346346341343302,0001,715
2014-06-05344345341345261,0001,725
2014-06-04344344341343283,0001,715
2014-06-03345347344344248,0001,720
2014-06-02348348343345402,0001,725
2014-05-30344347343343381,0001,715
2014-05-29342344341343324,0001,715
2014-05-28345346342343508,0001,715
2014-05-27345347340342374,0001,710
2014-05-26348348343345278,0001,725
2014-05-23343344341344427,0001,720
2014-05-22339342338341493,0001,705
2014-05-21336339335339279,0001,695
2014-05-20342343339339319,0001,695
2014-05-19340343339340350,0001,700
2014-05-16337340335338432,0001,690
2014-05-15339344338343286,0001,715
2014-05-14343344340341244,0001,705
2014-05-13340344337343502,0001,715
2014-05-123353403303341,865,0001,670
2014-05-09334337333335509,0001,675
2014-05-08332336332334410,0001,670
2014-05-07335338333333575,0001,665
2014-05-02338340336337196,0001,685
2014-05-01337342337339425,0001,695
2014-04-30335338333335262,0001,675
2014-04-28335336333335109,0001,675
2014-04-25336340335338391,0001,690
2014-04-24337337333337195,0001,685
2014-04-23336338332337287,0001,685
2014-04-22336340336336510,0001,680
2014-04-21335338335336563,0001,680
2014-04-18333335330334243,0001,670
2014-04-17328336328332451,0001,660
2014-04-16322329322329384,0001,645
2014-04-15320323319320338,0001,600
2014-04-14315324312320746,0001,600
2014-04-11317320316316458,0001,580
2014-04-10321322318318526,0001,590
2014-04-093193213153171,121,0001,585
2014-04-08324326322322503,0001,610
2014-04-07326329324326525,0001,630
2014-04-04328329326328236,0001,640
2014-04-03328330327328291,0001,640
2014-04-02331333328329605,0001,645
2014-04-01335335331333420,0001,665
2014-03-31333335330335375,0001,675
2014-03-28330333329332341,0001,660
2014-03-27327332325330348,0001,650
2014-03-26330330326328386,0001,640
2014-03-25328332326329328,0001,645
2014-03-24324334321329503,0001,645
2014-03-20333335326326610,0001,630
2014-03-19332334329331296,0001,655
2014-03-18330335328330276,0001,650
2014-03-17324327320324767,0001,620
2014-03-14327333327328988,0001,640
2014-03-13336338334335360,0001,675
2014-03-12340340337338264,0001,690
2014-03-11344344340343235,0001,715
2014-03-10344344338342159,0001,710
2014-03-07343345342344214,0001,720
2014-03-06340343338342198,0001,710
2014-03-05340342339340227,0001,700
2014-03-04331339330338311,0001,690
2014-03-03334335328333514,0001,665
2014-02-28338339336339288,0001,695
2014-02-27338340336338217,0001,690
2014-02-26341342337340472,0001,700
2014-02-25342344339343382,0001,715
2014-02-24343346336338667,0001,690
2014-02-21338344336344327,0001,720
2014-02-20341341333336677,0001,680
2014-02-19342342336339295,0001,695
2014-02-18331342331340441,0001,700
2014-02-17329334327334235,0001,670
2014-02-14338339329332781,0001,660
2014-02-13336337333334303,0001,670
2014-02-12333336332335368,0001,675
2014-02-10332332327328399,0001,640
2014-02-07321328321327279,0001,635
2014-02-06318321316318467,0001,590
2014-02-05315319312316903,0001,580
2014-02-04321327315315904,0001,575
2014-02-03328328323325582,0001,625
2014-01-31322326320324494,0001,620
2014-01-30325326320322468,0001,610
2014-01-29322330321330282,0001,650
2014-01-28323326320320468,0001,600
2014-01-27332332324324704,0001,620
2014-01-24335338334334686,0001,670
2014-01-23344345339339535,0001,695
2014-01-22342344340344447,0001,720
2014-01-21341344341343487,0001,715
2014-01-20343347340340570,0001,700
2014-01-17338341337341537,0001,705
2014-01-16340343337337496,0001,685
2014-01-15338341336340450,0001,700
2014-01-14336339332335959,0001,675
2014-01-10344347342347547,0001,735
2014-01-09346350342345737,0001,725
2014-01-08347347345347425,0001,735
2014-01-07347348343346445,0001,730
2014-01-06352354347347510,0001,735

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