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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 439 | 442 | 434 | 438 | 397,000 | 2,190 |
| 2014-12-29 | 441 | 444 | 436 | 442 | 752,000 | 2,210 |
| 2014-12-26 | 435 | 443 | 435 | 441 | 503,000 | 2,205 |
| 2014-12-25 | 442 | 442 | 435 | 440 | 314,000 | 2,200 |
| 2014-12-24 | 442 | 445 | 440 | 442 | 442,000 | 2,210 |
| 2014-12-22 | 443 | 443 | 435 | 440 | 385,000 | 2,200 |
| 2014-12-19 | 438 | 442 | 435 | 440 | 560,000 | 2,200 |
| 2014-12-18 | 443 | 443 | 435 | 436 | 597,000 | 2,180 |
| 2014-12-17 | 419 | 436 | 419 | 434 | 789,000 | 2,170 |
| 2014-12-16 | 421 | 433 | 421 | 425 | 929,000 | 2,125 |
| 2014-12-15 | 433 | 435 | 428 | 428 | 542,000 | 2,140 |
| 2014-12-12 | 437 | 445 | 436 | 436 | 855,000 | 2,180 |
| 2014-12-11 | 435 | 442 | 432 | 439 | 778,000 | 2,195 |
| 2014-12-10 | 444 | 447 | 438 | 439 | 1,054,000 | 2,195 |
| 2014-12-09 | 440 | 449 | 438 | 449 | 1,105,000 | 2,245 |
| 2014-12-08 | 439 | 446 | 436 | 444 | 1,305,000 | 2,220 |
| 2014-12-05 | 419 | 431 | 419 | 430 | 579,000 | 2,150 |
| 2014-12-04 | 427 | 429 | 418 | 422 | 1,290,000 | 2,110 |
| 2014-12-03 | 425 | 436 | 425 | 428 | 1,641,000 | 2,140 |
| 2014-12-02 | 425 | 433 | 416 | 421 | 2,579,000 | 2,105 |
| 2014-12-01 | 399 | 402 | 395 | 401 | 782,000 | 2,005 |
| 2014-11-28 | 387 | 400 | 387 | 400 | 941,000 | 2,000 |
| 2014-11-27 | 382 | 386 | 380 | 382 | 1,425,000 | 1,910 |
| 2014-11-26 | 368 | 392 | 368 | 389 | 1,224,000 | 1,945 |
| 2014-11-25 | 372 | 376 | 370 | 372 | 469,000 | 1,860 |
| 2014-11-21 | 366 | 370 | 362 | 369 | 652,000 | 1,845 |
| 2014-11-20 | 370 | 372 | 365 | 368 | 651,000 | 1,840 |
| 2014-11-19 | 371 | 373 | 367 | 369 | 439,000 | 1,845 |
| 2014-11-18 | 363 | 370 | 363 | 370 | 850,000 | 1,850 |
| 2014-11-17 | 374 | 374 | 364 | 367 | 737,000 | 1,835 |
| 2014-11-14 | 378 | 378 | 371 | 377 | 624,000 | 1,885 |
| 2014-11-13 | 368 | 374 | 367 | 373 | 910,000 | 1,865 |
| 2014-11-12 | 370 | 373 | 367 | 367 | 510,000 | 1,835 |
| 2014-11-11 | 369 | 370 | 364 | 369 | 774,000 | 1,845 |
| 2014-11-10 | 362 | 371 | 362 | 370 | 797,000 | 1,850 |
| 2014-11-07 | 359 | 365 | 357 | 363 | 649,000 | 1,815 |
| 2014-11-06 | 366 | 367 | 358 | 359 | 777,000 | 1,795 |
| 2014-11-05 | 365 | 370 | 364 | 366 | 844,000 | 1,830 |
| 2014-11-04 | 380 | 380 | 367 | 367 | 1,043,000 | 1,835 |
| 2014-10-31 | 355 | 367 | 352 | 364 | 781,000 | 1,820 |
| 2014-10-30 | 351 | 354 | 348 | 351 | 623,000 | 1,755 |
| 2014-10-29 | 348 | 354 | 344 | 349 | 392,000 | 1,745 |
| 2014-10-28 | 346 | 348 | 343 | 345 | 232,000 | 1,725 |
| 2014-10-27 | 351 | 353 | 346 | 348 | 363,000 | 1,740 |
| 2014-10-24 | 347 | 349 | 344 | 347 | 500,000 | 1,735 |
| 2014-10-23 | 340 | 344 | 337 | 342 | 702,000 | 1,710 |
| 2014-10-22 | 334 | 345 | 334 | 344 | 1,000,000 | 1,720 |
| 2014-10-21 | 335 | 335 | 329 | 331 | 489,000 | 1,655 |
| 2014-10-20 | 335 | 338 | 333 | 335 | 727,000 | 1,675 |
| 2014-10-17 | 333 | 335 | 327 | 328 | 713,000 | 1,640 |
| 2014-10-16 | 334 | 339 | 331 | 332 | 654,000 | 1,660 |
| 2014-10-15 | 339 | 345 | 338 | 341 | 881,000 | 1,705 |
| 2014-10-14 | 339 | 345 | 335 | 336 | 1,322,000 | 1,680 |
| 2014-10-10 | 343 | 350 | 343 | 347 | 910,000 | 1,735 |
| 2014-10-09 | 358 | 361 | 349 | 349 | 672,000 | 1,745 |
| 2014-10-08 | 361 | 361 | 354 | 356 | 966,000 | 1,780 |
| 2014-10-07 | 386 | 386 | 368 | 368 | 1,688,000 | 1,840 |
| 2014-10-06 | 390 | 393 | 386 | 390 | 481,000 | 1,950 |
| 2014-10-03 | 381 | 390 | 381 | 386 | 613,000 | 1,930 |
| 2014-10-02 | 391 | 392 | 382 | 383 | 834,000 | 1,915 |
| 2014-10-01 | 390 | 396 | 388 | 394 | 1,027,000 | 1,970 |
| 2014-09-30 | 387 | 390 | 378 | 388 | 798,000 | 1,940 |
| 2014-09-29 | 389 | 391 | 382 | 389 | 808,000 | 1,945 |
| 2014-09-26 | 387 | 395 | 386 | 389 | 661,000 | 1,945 |
| 2014-09-25 | 399 | 399 | 392 | 399 | 813,000 | 1,995 |
| 2014-09-24 | 392 | 399 | 392 | 396 | 961,000 | 1,980 |
| 2014-09-22 | 403 | 404 | 394 | 397 | 621,000 | 1,985 |
| 2014-09-19 | 398 | 402 | 396 | 400 | 628,000 | 2,000 |
| 2014-09-18 | 397 | 402 | 395 | 399 | 466,000 | 1,995 |
| 2014-09-17 | 404 | 405 | 395 | 395 | 561,000 | 1,975 |
| 2014-09-16 | 398 | 404 | 397 | 402 | 531,000 | 2,010 |
| 2014-09-12 | 401 | 404 | 395 | 401 | 791,000 | 2,005 |
| 2014-09-11 | 410 | 412 | 400 | 402 | 645,000 | 2,010 |
| 2014-09-10 | 407 | 411 | 405 | 410 | 413,000 | 2,050 |
| 2014-09-09 | 410 | 410 | 402 | 407 | 435,000 | 2,035 |
| 2014-09-08 | 406 | 411 | 405 | 407 | 746,000 | 2,035 |
| 2014-09-05 | 403 | 405 | 397 | 402 | 541,000 | 2,010 |
| 2014-09-04 | 400 | 406 | 398 | 400 | 889,000 | 2,000 |
| 2014-09-03 | 401 | 403 | 393 | 396 | 725,000 | 1,980 |
| 2014-09-02 | 395 | 402 | 394 | 397 | 1,065,000 | 1,985 |
| 2014-09-01 | 388 | 395 | 388 | 391 | 397,000 | 1,955 |
| 2014-08-29 | 386 | 388 | 382 | 387 | 417,000 | 1,935 |
| 2014-08-28 | 382 | 392 | 382 | 391 | 577,000 | 1,955 |
| 2014-08-27 | 385 | 387 | 381 | 382 | 621,000 | 1,910 |
| 2014-08-26 | 380 | 384 | 374 | 382 | 655,000 | 1,910 |
| 2014-08-25 | 379 | 381 | 376 | 379 | 432,000 | 1,895 |
| 2014-08-22 | 383 | 383 | 374 | 376 | 965,000 | 1,880 |
| 2014-08-21 | 382 | 382 | 378 | 381 | 818,000 | 1,905 |
| 2014-08-20 | 389 | 395 | 385 | 387 | 625,000 | 1,935 |
| 2014-08-19 | 390 | 390 | 383 | 386 | 772,000 | 1,930 |
| 2014-08-18 | 394 | 395 | 389 | 391 | 653,000 | 1,955 |
| 2014-08-15 | 397 | 399 | 395 | 397 | 335,000 | 1,985 |
| 2014-08-14 | 389 | 398 | 387 | 396 | 593,000 | 1,980 |
| 2014-08-13 | 381 | 389 | 380 | 387 | 352,000 | 1,935 |
| 2014-08-12 | 384 | 389 | 379 | 380 | 519,000 | 1,900 |
| 2014-08-11 | 378 | 382 | 372 | 382 | 407,000 | 1,910 |
| 2014-08-08 | 376 | 379 | 370 | 372 | 807,000 | 1,860 |
| 2014-08-07 | 368 | 378 | 368 | 378 | 1,143,000 | 1,890 |
| 2014-08-06 | 362 | 362 | 358 | 360 | 400,000 | 1,800 |
| 2014-08-05 | 366 | 367 | 360 | 362 | 374,000 | 1,810 |
| 2014-08-04 | 363 | 372 | 363 | 367 | 652,000 | 1,835 |
| 2014-08-01 | 355 | 371 | 355 | 364 | 801,000 | 1,820 |
| 2014-07-31 | 363 | 365 | 357 | 360 | 416,000 | 1,800 |
| 2014-07-30 | 367 | 367 | 362 | 363 | 285,000 | 1,815 |
| 2014-07-29 | 365 | 367 | 364 | 367 | 218,000 | 1,835 |
| 2014-07-28 | 366 | 370 | 363 | 365 | 391,000 | 1,825 |
| 2014-07-25 | 352 | 365 | 349 | 365 | 1,081,000 | 1,825 |
| 2014-07-24 | 347 | 352 | 347 | 351 | 548,000 | 1,755 |
| 2014-07-23 | 346 | 350 | 344 | 346 | 471,000 | 1,730 |
| 2014-07-22 | 347 | 350 | 346 | 348 | 386,000 | 1,740 |
| 2014-07-18 | 344 | 345 | 341 | 343 | 316,000 | 1,715 |
| 2014-07-17 | 348 | 349 | 345 | 349 | 401,000 | 1,745 |
| 2014-07-16 | 348 | 349 | 345 | 346 | 473,000 | 1,730 |
| 2014-07-15 | 351 | 356 | 346 | 349 | 787,000 | 1,745 |
| 2014-07-14 | 344 | 353 | 343 | 350 | 1,576,000 | 1,750 |
| 2014-07-11 | 371 | 377 | 371 | 376 | 328,000 | 1,880 |
| 2014-07-10 | 380 | 381 | 374 | 374 | 316,000 | 1,870 |
| 2014-07-09 | 379 | 382 | 376 | 379 | 417,000 | 1,895 |
| 2014-07-08 | 377 | 384 | 375 | 381 | 464,000 | 1,905 |
| 2014-07-07 | 378 | 378 | 374 | 377 | 206,000 | 1,885 |
| 2014-07-04 | 379 | 379 | 372 | 376 | 284,000 | 1,880 |
| 2014-07-03 | 379 | 380 | 375 | 379 | 327,000 | 1,895 |
| 2014-07-02 | 376 | 380 | 374 | 379 | 463,000 | 1,895 |
| 2014-07-01 | 375 | 380 | 371 | 372 | 528,000 | 1,860 |
| 2014-06-30 | 364 | 373 | 363 | 373 | 422,000 | 1,865 |
| 2014-06-27 | 366 | 367 | 360 | 363 | 436,000 | 1,815 |
| 2014-06-26 | 372 | 375 | 364 | 365 | 380,000 | 1,825 |
| 2014-06-25 | 375 | 380 | 370 | 371 | 779,000 | 1,855 |
| 2014-06-24 | 370 | 377 | 366 | 375 | 628,000 | 1,875 |
| 2014-06-23 | 372 | 373 | 366 | 370 | 762,000 | 1,850 |
| 2014-06-20 | 365 | 368 | 361 | 368 | 916,000 | 1,840 |
| 2014-06-19 | 357 | 364 | 356 | 361 | 524,000 | 1,805 |
| 2014-06-18 | 353 | 355 | 351 | 355 | 389,000 | 1,775 |
| 2014-06-17 | 349 | 354 | 349 | 352 | 269,000 | 1,760 |
| 2014-06-16 | 353 | 353 | 346 | 347 | 470,000 | 1,735 |
| 2014-06-13 | 348 | 352 | 348 | 351 | 669,000 | 1,755 |
| 2014-06-12 | 347 | 352 | 347 | 352 | 225,000 | 1,760 |
| 2014-06-11 | 346 | 351 | 346 | 349 | 417,000 | 1,745 |
| 2014-06-10 | 348 | 352 | 347 | 350 | 280,000 | 1,750 |
| 2014-06-09 | 345 | 350 | 344 | 348 | 400,000 | 1,740 |
| 2014-06-06 | 346 | 346 | 341 | 343 | 302,000 | 1,715 |
| 2014-06-05 | 344 | 345 | 341 | 345 | 261,000 | 1,725 |
| 2014-06-04 | 344 | 344 | 341 | 343 | 283,000 | 1,715 |
| 2014-06-03 | 345 | 347 | 344 | 344 | 248,000 | 1,720 |
| 2014-06-02 | 348 | 348 | 343 | 345 | 402,000 | 1,725 |
| 2014-05-30 | 344 | 347 | 343 | 343 | 381,000 | 1,715 |
| 2014-05-29 | 342 | 344 | 341 | 343 | 324,000 | 1,715 |
| 2014-05-28 | 345 | 346 | 342 | 343 | 508,000 | 1,715 |
| 2014-05-27 | 345 | 347 | 340 | 342 | 374,000 | 1,710 |
| 2014-05-26 | 348 | 348 | 343 | 345 | 278,000 | 1,725 |
| 2014-05-23 | 343 | 344 | 341 | 344 | 427,000 | 1,720 |
| 2014-05-22 | 339 | 342 | 338 | 341 | 493,000 | 1,705 |
| 2014-05-21 | 336 | 339 | 335 | 339 | 279,000 | 1,695 |
| 2014-05-20 | 342 | 343 | 339 | 339 | 319,000 | 1,695 |
| 2014-05-19 | 340 | 343 | 339 | 340 | 350,000 | 1,700 |
| 2014-05-16 | 337 | 340 | 335 | 338 | 432,000 | 1,690 |
| 2014-05-15 | 339 | 344 | 338 | 343 | 286,000 | 1,715 |
| 2014-05-14 | 343 | 344 | 340 | 341 | 244,000 | 1,705 |
| 2014-05-13 | 340 | 344 | 337 | 343 | 502,000 | 1,715 |
| 2014-05-12 | 335 | 340 | 330 | 334 | 1,865,000 | 1,670 |
| 2014-05-09 | 334 | 337 | 333 | 335 | 509,000 | 1,675 |
| 2014-05-08 | 332 | 336 | 332 | 334 | 410,000 | 1,670 |
| 2014-05-07 | 335 | 338 | 333 | 333 | 575,000 | 1,665 |
| 2014-05-02 | 338 | 340 | 336 | 337 | 196,000 | 1,685 |
| 2014-05-01 | 337 | 342 | 337 | 339 | 425,000 | 1,695 |
| 2014-04-30 | 335 | 338 | 333 | 335 | 262,000 | 1,675 |
| 2014-04-28 | 335 | 336 | 333 | 335 | 109,000 | 1,675 |
| 2014-04-25 | 336 | 340 | 335 | 338 | 391,000 | 1,690 |
| 2014-04-24 | 337 | 337 | 333 | 337 | 195,000 | 1,685 |
| 2014-04-23 | 336 | 338 | 332 | 337 | 287,000 | 1,685 |
| 2014-04-22 | 336 | 340 | 336 | 336 | 510,000 | 1,680 |
| 2014-04-21 | 335 | 338 | 335 | 336 | 563,000 | 1,680 |
| 2014-04-18 | 333 | 335 | 330 | 334 | 243,000 | 1,670 |
| 2014-04-17 | 328 | 336 | 328 | 332 | 451,000 | 1,660 |
| 2014-04-16 | 322 | 329 | 322 | 329 | 384,000 | 1,645 |
| 2014-04-15 | 320 | 323 | 319 | 320 | 338,000 | 1,600 |
| 2014-04-14 | 315 | 324 | 312 | 320 | 746,000 | 1,600 |
| 2014-04-11 | 317 | 320 | 316 | 316 | 458,000 | 1,580 |
| 2014-04-10 | 321 | 322 | 318 | 318 | 526,000 | 1,590 |
| 2014-04-09 | 319 | 321 | 315 | 317 | 1,121,000 | 1,585 |
| 2014-04-08 | 324 | 326 | 322 | 322 | 503,000 | 1,610 |
| 2014-04-07 | 326 | 329 | 324 | 326 | 525,000 | 1,630 |
| 2014-04-04 | 328 | 329 | 326 | 328 | 236,000 | 1,640 |
| 2014-04-03 | 328 | 330 | 327 | 328 | 291,000 | 1,640 |
| 2014-04-02 | 331 | 333 | 328 | 329 | 605,000 | 1,645 |
| 2014-04-01 | 335 | 335 | 331 | 333 | 420,000 | 1,665 |
| 2014-03-31 | 333 | 335 | 330 | 335 | 375,000 | 1,675 |
| 2014-03-28 | 330 | 333 | 329 | 332 | 341,000 | 1,660 |
| 2014-03-27 | 327 | 332 | 325 | 330 | 348,000 | 1,650 |
| 2014-03-26 | 330 | 330 | 326 | 328 | 386,000 | 1,640 |
| 2014-03-25 | 328 | 332 | 326 | 329 | 328,000 | 1,645 |
| 2014-03-24 | 324 | 334 | 321 | 329 | 503,000 | 1,645 |
| 2014-03-20 | 333 | 335 | 326 | 326 | 610,000 | 1,630 |
| 2014-03-19 | 332 | 334 | 329 | 331 | 296,000 | 1,655 |
| 2014-03-18 | 330 | 335 | 328 | 330 | 276,000 | 1,650 |
| 2014-03-17 | 324 | 327 | 320 | 324 | 767,000 | 1,620 |
| 2014-03-14 | 327 | 333 | 327 | 328 | 988,000 | 1,640 |
| 2014-03-13 | 336 | 338 | 334 | 335 | 360,000 | 1,675 |
| 2014-03-12 | 340 | 340 | 337 | 338 | 264,000 | 1,690 |
| 2014-03-11 | 344 | 344 | 340 | 343 | 235,000 | 1,715 |
| 2014-03-10 | 344 | 344 | 338 | 342 | 159,000 | 1,710 |
| 2014-03-07 | 343 | 345 | 342 | 344 | 214,000 | 1,720 |
| 2014-03-06 | 340 | 343 | 338 | 342 | 198,000 | 1,710 |
| 2014-03-05 | 340 | 342 | 339 | 340 | 227,000 | 1,700 |
| 2014-03-04 | 331 | 339 | 330 | 338 | 311,000 | 1,690 |
| 2014-03-03 | 334 | 335 | 328 | 333 | 514,000 | 1,665 |
| 2014-02-28 | 338 | 339 | 336 | 339 | 288,000 | 1,695 |
| 2014-02-27 | 338 | 340 | 336 | 338 | 217,000 | 1,690 |
| 2014-02-26 | 341 | 342 | 337 | 340 | 472,000 | 1,700 |
| 2014-02-25 | 342 | 344 | 339 | 343 | 382,000 | 1,715 |
| 2014-02-24 | 343 | 346 | 336 | 338 | 667,000 | 1,690 |
| 2014-02-21 | 338 | 344 | 336 | 344 | 327,000 | 1,720 |
| 2014-02-20 | 341 | 341 | 333 | 336 | 677,000 | 1,680 |
| 2014-02-19 | 342 | 342 | 336 | 339 | 295,000 | 1,695 |
| 2014-02-18 | 331 | 342 | 331 | 340 | 441,000 | 1,700 |
| 2014-02-17 | 329 | 334 | 327 | 334 | 235,000 | 1,670 |
| 2014-02-14 | 338 | 339 | 329 | 332 | 781,000 | 1,660 |
| 2014-02-13 | 336 | 337 | 333 | 334 | 303,000 | 1,670 |
| 2014-02-12 | 333 | 336 | 332 | 335 | 368,000 | 1,675 |
| 2014-02-10 | 332 | 332 | 327 | 328 | 399,000 | 1,640 |
| 2014-02-07 | 321 | 328 | 321 | 327 | 279,000 | 1,635 |
| 2014-02-06 | 318 | 321 | 316 | 318 | 467,000 | 1,590 |
| 2014-02-05 | 315 | 319 | 312 | 316 | 903,000 | 1,580 |
| 2014-02-04 | 321 | 327 | 315 | 315 | 904,000 | 1,575 |
| 2014-02-03 | 328 | 328 | 323 | 325 | 582,000 | 1,625 |
| 2014-01-31 | 322 | 326 | 320 | 324 | 494,000 | 1,620 |
| 2014-01-30 | 325 | 326 | 320 | 322 | 468,000 | 1,610 |
| 2014-01-29 | 322 | 330 | 321 | 330 | 282,000 | 1,650 |
| 2014-01-28 | 323 | 326 | 320 | 320 | 468,000 | 1,600 |
| 2014-01-27 | 332 | 332 | 324 | 324 | 704,000 | 1,620 |
| 2014-01-24 | 335 | 338 | 334 | 334 | 686,000 | 1,670 |
| 2014-01-23 | 344 | 345 | 339 | 339 | 535,000 | 1,695 |
| 2014-01-22 | 342 | 344 | 340 | 344 | 447,000 | 1,720 |
| 2014-01-21 | 341 | 344 | 341 | 343 | 487,000 | 1,715 |
| 2014-01-20 | 343 | 347 | 340 | 340 | 570,000 | 1,700 |
| 2014-01-17 | 338 | 341 | 337 | 341 | 537,000 | 1,705 |
| 2014-01-16 | 340 | 343 | 337 | 337 | 496,000 | 1,685 |
| 2014-01-15 | 338 | 341 | 336 | 340 | 450,000 | 1,700 |
| 2014-01-14 | 336 | 339 | 332 | 335 | 959,000 | 1,675 |
| 2014-01-10 | 344 | 347 | 342 | 347 | 547,000 | 1,735 |
| 2014-01-09 | 346 | 350 | 342 | 345 | 737,000 | 1,725 |
| 2014-01-08 | 347 | 347 | 345 | 347 | 425,000 | 1,735 |
| 2014-01-07 | 347 | 348 | 343 | 346 | 445,000 | 1,730 |
| 2014-01-06 | 352 | 354 | 347 | 347 | 510,000 | 1,735 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
