4044 セントラル硝子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 560 | 563 | 552 | 557 | 564,000 | 2,785 |
| 2015-12-29 | 549 | 562 | 549 | 560 | 348,000 | 2,800 |
| 2015-12-28 | 542 | 556 | 541 | 555 | 307,000 | 2,775 |
| 2015-12-25 | 557 | 557 | 543 | 547 | 377,000 | 2,735 |
| 2015-12-24 | 557 | 561 | 549 | 549 | 398,000 | 2,745 |
| 2015-12-22 | 550 | 560 | 546 | 557 | 561,000 | 2,785 |
| 2015-12-21 | 557 | 557 | 544 | 551 | 529,000 | 2,755 |
| 2015-12-18 | 566 | 577 | 559 | 559 | 788,000 | 2,795 |
| 2015-12-17 | 563 | 569 | 558 | 566 | 849,000 | 2,830 |
| 2015-12-16 | 542 | 553 | 542 | 552 | 630,000 | 2,760 |
| 2015-12-15 | 555 | 560 | 541 | 542 | 791,000 | 2,710 |
| 2015-12-14 | 556 | 563 | 552 | 563 | 784,000 | 2,815 |
| 2015-12-11 | 555 | 574 | 555 | 570 | 910,000 | 2,850 |
| 2015-12-10 | 560 | 566 | 554 | 561 | 600,000 | 2,805 |
| 2015-12-09 | 567 | 575 | 563 | 566 | 488,000 | 2,830 |
| 2015-12-08 | 576 | 576 | 568 | 573 | 617,000 | 2,865 |
| 2015-12-07 | 577 | 581 | 572 | 576 | 751,000 | 2,880 |
| 2015-12-04 | 563 | 572 | 563 | 567 | 603,000 | 2,835 |
| 2015-12-03 | 570 | 578 | 567 | 573 | 511,000 | 2,865 |
| 2015-12-02 | 587 | 587 | 570 | 572 | 714,000 | 2,860 |
| 2015-12-01 | 583 | 587 | 579 | 582 | 541,000 | 2,910 |
| 2015-11-30 | 571 | 583 | 567 | 582 | 1,102,000 | 2,910 |
| 2015-11-27 | 584 | 584 | 573 | 575 | 676,000 | 2,875 |
| 2015-11-26 | 583 | 590 | 582 | 584 | 583,000 | 2,920 |
| 2015-11-25 | 610 | 611 | 583 | 585 | 1,603,000 | 2,925 |
| 2015-11-24 | 617 | 623 | 616 | 620 | 660,000 | 3,100 |
| 2015-11-20 | 606 | 617 | 601 | 617 | 670,000 | 3,085 |
| 2015-11-19 | 605 | 609 | 601 | 606 | 814,000 | 3,030 |
| 2015-11-18 | 600 | 604 | 596 | 600 | 588,000 | 3,000 |
| 2015-11-17 | 601 | 604 | 594 | 597 | 866,000 | 2,985 |
| 2015-11-16 | 586 | 598 | 586 | 595 | 356,000 | 2,975 |
| 2015-11-13 | 596 | 601 | 586 | 597 | 975,000 | 2,985 |
| 2015-11-12 | 602 | 609 | 591 | 599 | 811,000 | 2,995 |
| 2015-11-11 | 607 | 611 | 602 | 607 | 543,000 | 3,035 |
| 2015-11-10 | 600 | 612 | 600 | 609 | 939,000 | 3,045 |
| 2015-11-09 | 604 | 609 | 600 | 605 | 797,000 | 3,025 |
| 2015-11-06 | 598 | 606 | 597 | 600 | 798,000 | 3,000 |
| 2015-11-05 | 586 | 596 | 583 | 595 | 1,062,000 | 2,975 |
| 2015-11-04 | 584 | 589 | 570 | 584 | 1,184,000 | 2,920 |
| 2015-11-02 | 591 | 594 | 564 | 574 | 1,366,000 | 2,870 |
| 2015-10-30 | 598 | 607 | 594 | 600 | 779,000 | 3,000 |
| 2015-10-29 | 603 | 609 | 598 | 605 | 1,535,000 | 3,025 |
| 2015-10-28 | 601 | 603 | 595 | 599 | 399,000 | 2,995 |
| 2015-10-27 | 607 | 611 | 595 | 599 | 755,000 | 2,995 |
| 2015-10-26 | 605 | 615 | 595 | 613 | 1,012,000 | 3,065 |
| 2015-10-23 | 600 | 612 | 596 | 598 | 1,014,000 | 2,990 |
| 2015-10-22 | 586 | 596 | 586 | 594 | 457,000 | 2,970 |
| 2015-10-21 | 580 | 600 | 577 | 599 | 682,000 | 2,995 |
| 2015-10-20 | 599 | 599 | 582 | 586 | 736,000 | 2,930 |
| 2015-10-19 | 584 | 591 | 582 | 588 | 666,000 | 2,940 |
| 2015-10-16 | 586 | 589 | 581 | 585 | 819,000 | 2,925 |
| 2015-10-15 | 586 | 591 | 580 | 589 | 1,067,000 | 2,945 |
| 2015-10-14 | 585 | 585 | 573 | 573 | 1,105,000 | 2,865 |
| 2015-10-13 | 599 | 600 | 577 | 594 | 2,598,000 | 2,970 |
| 2015-10-09 | 545 | 559 | 544 | 559 | 853,000 | 2,795 |
| 2015-10-08 | 539 | 545 | 535 | 542 | 1,006,000 | 2,710 |
| 2015-10-07 | 539 | 548 | 536 | 544 | 1,037,000 | 2,720 |
| 2015-10-06 | 551 | 551 | 536 | 538 | 1,263,000 | 2,690 |
| 2015-10-05 | 554 | 555 | 538 | 545 | 1,072,000 | 2,725 |
| 2015-10-02 | 542 | 553 | 539 | 543 | 1,034,000 | 2,715 |
| 2015-10-01 | 526 | 545 | 522 | 543 | 1,614,000 | 2,715 |
| 2015-09-30 | 494 | 525 | 494 | 522 | 2,218,000 | 2,610 |
| 2015-09-29 | 486 | 504 | 481 | 488 | 3,203,000 | 2,440 |
| 2015-09-28 | 464 | 472 | 459 | 470 | 633,000 | 2,350 |
| 2015-09-25 | 466 | 472 | 457 | 470 | 826,000 | 2,350 |
| 2015-09-24 | 461 | 467 | 456 | 462 | 576,000 | 2,310 |
| 2015-09-18 | 470 | 479 | 463 | 469 | 662,000 | 2,345 |
| 2015-09-17 | 473 | 478 | 473 | 476 | 515,000 | 2,380 |
| 2015-09-16 | 477 | 477 | 470 | 473 | 386,000 | 2,365 |
| 2015-09-15 | 481 | 482 | 470 | 471 | 442,000 | 2,355 |
| 2015-09-14 | 479 | 494 | 469 | 475 | 618,000 | 2,375 |
| 2015-09-11 | 459 | 479 | 458 | 474 | 793,000 | 2,370 |
| 2015-09-10 | 463 | 478 | 463 | 475 | 730,000 | 2,375 |
| 2015-09-09 | 460 | 475 | 459 | 475 | 445,000 | 2,375 |
| 2015-09-08 | 454 | 460 | 445 | 446 | 442,000 | 2,230 |
| 2015-09-07 | 453 | 469 | 449 | 458 | 660,000 | 2,290 |
| 2015-09-04 | 471 | 473 | 454 | 457 | 1,291,000 | 2,285 |
| 2015-09-03 | 471 | 480 | 470 | 471 | 520,000 | 2,355 |
| 2015-09-02 | 465 | 491 | 465 | 471 | 843,000 | 2,355 |
| 2015-09-01 | 492 | 497 | 479 | 479 | 866,000 | 2,395 |
| 2015-08-31 | 502 | 509 | 495 | 502 | 679,000 | 2,510 |
| 2015-08-28 | 499 | 506 | 492 | 506 | 749,000 | 2,530 |
| 2015-08-27 | 496 | 500 | 485 | 487 | 1,020,000 | 2,435 |
| 2015-08-26 | 490 | 495 | 482 | 490 | 1,010,000 | 2,450 |
| 2015-08-25 | 498 | 517 | 488 | 488 | 1,264,000 | 2,440 |
| 2015-08-24 | 529 | 542 | 517 | 517 | 1,019,000 | 2,585 |
| 2015-08-21 | 550 | 558 | 544 | 547 | 1,208,000 | 2,735 |
| 2015-08-20 | 555 | 571 | 552 | 554 | 584,000 | 2,770 |
| 2015-08-19 | 561 | 562 | 553 | 554 | 424,000 | 2,770 |
| 2015-08-18 | 564 | 567 | 561 | 565 | 288,000 | 2,825 |
| 2015-08-17 | 559 | 564 | 556 | 564 | 478,000 | 2,820 |
| 2015-08-14 | 561 | 564 | 551 | 560 | 468,000 | 2,800 |
| 2015-08-13 | 562 | 568 | 557 | 567 | 633,000 | 2,835 |
| 2015-08-12 | 581 | 581 | 563 | 567 | 641,000 | 2,835 |
| 2015-08-11 | 588 | 590 | 581 | 584 | 1,088,000 | 2,920 |
| 2015-08-10 | 567 | 581 | 557 | 580 | 1,113,000 | 2,900 |
| 2015-08-07 | 562 | 567 | 557 | 567 | 944,000 | 2,835 |
| 2015-08-06 | 555 | 565 | 552 | 562 | 1,305,000 | 2,810 |
| 2015-08-05 | 538 | 556 | 528 | 553 | 1,150,000 | 2,765 |
| 2015-08-04 | 533 | 539 | 526 | 538 | 1,068,000 | 2,690 |
| 2015-08-03 | 522 | 539 | 512 | 536 | 1,263,000 | 2,680 |
| 2015-07-31 | 514 | 522 | 512 | 522 | 561,000 | 2,610 |
| 2015-07-30 | 508 | 518 | 508 | 514 | 515,000 | 2,570 |
| 2015-07-29 | 503 | 514 | 491 | 513 | 561,000 | 2,565 |
| 2015-07-28 | 500 | 506 | 496 | 502 | 469,000 | 2,510 |
| 2015-07-27 | 510 | 511 | 502 | 503 | 498,000 | 2,515 |
| 2015-07-24 | 514 | 517 | 510 | 512 | 423,000 | 2,560 |
| 2015-07-23 | 516 | 517 | 512 | 517 | 253,000 | 2,585 |
| 2015-07-22 | 515 | 519 | 512 | 516 | 447,000 | 2,580 |
| 2015-07-21 | 522 | 525 | 519 | 520 | 326,000 | 2,600 |
| 2015-07-17 | 522 | 525 | 517 | 520 | 395,000 | 2,600 |
| 2015-07-16 | 525 | 525 | 518 | 524 | 491,000 | 2,620 |
| 2015-07-15 | 520 | 526 | 520 | 525 | 704,000 | 2,625 |
| 2015-07-14 | 514 | 518 | 512 | 515 | 439,000 | 2,575 |
| 2015-07-13 | 508 | 511 | 505 | 507 | 316,000 | 2,535 |
| 2015-07-10 | 505 | 508 | 494 | 503 | 750,000 | 2,515 |
| 2015-07-09 | 500 | 505 | 486 | 503 | 871,000 | 2,515 |
| 2015-07-08 | 522 | 526 | 510 | 510 | 606,000 | 2,550 |
| 2015-07-07 | 536 | 539 | 525 | 527 | 740,000 | 2,635 |
| 2015-07-06 | 522 | 528 | 518 | 521 | 507,000 | 2,605 |
| 2015-07-03 | 536 | 542 | 531 | 532 | 412,000 | 2,660 |
| 2015-07-02 | 537 | 544 | 534 | 537 | 729,000 | 2,685 |
| 2015-07-01 | 519 | 535 | 512 | 528 | 1,177,000 | 2,640 |
| 2015-06-30 | 520 | 522 | 510 | 513 | 673,000 | 2,565 |
| 2015-06-29 | 532 | 543 | 522 | 522 | 1,005,000 | 2,610 |
| 2015-06-26 | 539 | 553 | 532 | 550 | 816,000 | 2,750 |
| 2015-06-25 | 542 | 544 | 537 | 540 | 507,000 | 2,700 |
| 2015-06-24 | 542 | 547 | 538 | 540 | 912,000 | 2,700 |
| 2015-06-23 | 532 | 538 | 529 | 537 | 1,054,000 | 2,685 |
| 2015-06-22 | 529 | 530 | 523 | 527 | 525,000 | 2,635 |
| 2015-06-19 | 527 | 528 | 521 | 524 | 612,000 | 2,620 |
| 2015-06-18 | 527 | 529 | 518 | 518 | 645,000 | 2,590 |
| 2015-06-17 | 534 | 537 | 526 | 529 | 845,000 | 2,645 |
| 2015-06-16 | 536 | 538 | 527 | 529 | 818,000 | 2,645 |
| 2015-06-15 | 540 | 542 | 532 | 536 | 517,000 | 2,680 |
| 2015-06-12 | 562 | 562 | 547 | 548 | 875,000 | 2,740 |
| 2015-06-11 | 553 | 561 | 552 | 555 | 552,000 | 2,775 |
| 2015-06-10 | 557 | 558 | 547 | 550 | 721,000 | 2,750 |
| 2015-06-09 | 563 | 567 | 555 | 557 | 748,000 | 2,785 |
| 2015-06-08 | 560 | 568 | 558 | 566 | 1,109,000 | 2,830 |
| 2015-06-05 | 552 | 559 | 550 | 557 | 937,000 | 2,785 |
| 2015-06-04 | 543 | 568 | 543 | 556 | 2,118,000 | 2,780 |
| 2015-06-03 | 525 | 539 | 525 | 535 | 756,000 | 2,675 |
| 2015-06-02 | 531 | 540 | 528 | 536 | 844,000 | 2,680 |
| 2015-06-01 | 528 | 534 | 525 | 527 | 924,000 | 2,635 |
| 2015-05-29 | 520 | 527 | 516 | 524 | 747,000 | 2,620 |
| 2015-05-28 | 526 | 527 | 523 | 523 | 900,000 | 2,615 |
| 2015-05-27 | 529 | 530 | 525 | 528 | 572,000 | 2,640 |
| 2015-05-26 | 529 | 534 | 529 | 532 | 307,000 | 2,660 |
| 2015-05-25 | 532 | 537 | 529 | 532 | 487,000 | 2,660 |
| 2015-05-22 | 534 | 534 | 529 | 531 | 377,000 | 2,655 |
| 2015-05-21 | 535 | 538 | 528 | 532 | 529,000 | 2,660 |
| 2015-05-20 | 533 | 539 | 531 | 533 | 836,000 | 2,665 |
| 2015-05-19 | 527 | 535 | 525 | 531 | 740,000 | 2,655 |
| 2015-05-18 | 535 | 541 | 520 | 524 | 784,000 | 2,620 |
| 2015-05-15 | 539 | 542 | 535 | 535 | 425,000 | 2,675 |
| 2015-05-14 | 545 | 546 | 536 | 537 | 551,000 | 2,685 |
| 2015-05-13 | 544 | 550 | 540 | 546 | 483,000 | 2,730 |
| 2015-05-12 | 555 | 557 | 540 | 545 | 903,000 | 2,725 |
| 2015-05-11 | 559 | 559 | 547 | 556 | 505,000 | 2,780 |
| 2015-05-08 | 542 | 545 | 532 | 540 | 597,000 | 2,700 |
| 2015-05-07 | 548 | 557 | 543 | 544 | 414,000 | 2,720 |
| 2015-05-01 | 554 | 556 | 546 | 551 | 563,000 | 2,755 |
| 2015-04-30 | 558 | 559 | 547 | 553 | 698,000 | 2,765 |
| 2015-04-28 | 558 | 562 | 556 | 561 | 401,000 | 2,805 |
| 2015-04-27 | 560 | 564 | 556 | 558 | 311,000 | 2,790 |
| 2015-04-24 | 560 | 562 | 556 | 558 | 306,000 | 2,790 |
| 2015-04-23 | 563 | 566 | 558 | 561 | 396,000 | 2,805 |
| 2015-04-22 | 563 | 566 | 557 | 563 | 492,000 | 2,815 |
| 2015-04-21 | 555 | 565 | 551 | 565 | 533,000 | 2,825 |
| 2015-04-20 | 550 | 552 | 545 | 549 | 390,000 | 2,745 |
| 2015-04-17 | 557 | 560 | 550 | 552 | 572,000 | 2,760 |
| 2015-04-16 | 561 | 565 | 548 | 561 | 1,092,000 | 2,805 |
| 2015-04-15 | 564 | 570 | 561 | 568 | 471,000 | 2,840 |
| 2015-04-14 | 566 | 572 | 565 | 570 | 522,000 | 2,850 |
| 2015-04-13 | 571 | 573 | 561 | 569 | 759,000 | 2,845 |
| 2015-04-10 | 569 | 570 | 558 | 570 | 727,000 | 2,850 |
| 2015-04-09 | 567 | 573 | 564 | 566 | 684,000 | 2,830 |
| 2015-04-08 | 565 | 566 | 558 | 561 | 659,000 | 2,805 |
| 2015-04-07 | 571 | 572 | 563 | 566 | 641,000 | 2,830 |
| 2015-04-06 | 570 | 573 | 567 | 573 | 415,000 | 2,865 |
| 2015-04-03 | 560 | 576 | 560 | 575 | 780,000 | 2,875 |
| 2015-04-02 | 555 | 566 | 547 | 562 | 729,000 | 2,810 |
| 2015-04-01 | 562 | 565 | 551 | 553 | 737,000 | 2,765 |
| 2015-03-31 | 557 | 572 | 547 | 567 | 1,538,000 | 2,835 |
| 2015-03-30 | 557 | 563 | 550 | 556 | 639,000 | 2,780 |
| 2015-03-27 | 551 | 563 | 545 | 551 | 927,000 | 2,755 |
| 2015-03-26 | 562 | 563 | 549 | 555 | 711,000 | 2,775 |
| 2015-03-25 | 573 | 577 | 556 | 564 | 1,113,000 | 2,820 |
| 2015-03-24 | 552 | 572 | 552 | 567 | 2,621,000 | 2,835 |
| 2015-03-23 | 532 | 544 | 532 | 543 | 685,000 | 2,715 |
| 2015-03-20 | 529 | 531 | 523 | 528 | 669,000 | 2,640 |
| 2015-03-19 | 535 | 539 | 527 | 529 | 823,000 | 2,645 |
| 2015-03-18 | 543 | 543 | 536 | 537 | 727,000 | 2,685 |
| 2015-03-17 | 545 | 546 | 536 | 538 | 890,000 | 2,690 |
| 2015-03-16 | 539 | 546 | 538 | 544 | 907,000 | 2,720 |
| 2015-03-13 | 536 | 540 | 532 | 535 | 860,000 | 2,675 |
| 2015-03-12 | 526 | 533 | 523 | 531 | 584,000 | 2,655 |
| 2015-03-11 | 520 | 529 | 520 | 525 | 498,000 | 2,625 |
| 2015-03-10 | 532 | 532 | 522 | 527 | 609,000 | 2,635 |
| 2015-03-09 | 527 | 535 | 525 | 528 | 631,000 | 2,640 |
| 2015-03-06 | 526 | 533 | 523 | 529 | 774,000 | 2,645 |
| 2015-03-05 | 538 | 538 | 528 | 531 | 579,000 | 2,655 |
| 2015-03-04 | 540 | 540 | 530 | 532 | 435,000 | 2,660 |
| 2015-03-03 | 542 | 546 | 532 | 538 | 677,000 | 2,690 |
| 2015-03-02 | 535 | 546 | 535 | 544 | 859,000 | 2,720 |
| 2015-02-27 | 541 | 543 | 531 | 535 | 890,000 | 2,675 |
| 2015-02-26 | 533 | 542 | 532 | 539 | 1,105,000 | 2,695 |
| 2015-02-25 | 529 | 534 | 521 | 525 | 1,190,000 | 2,625 |
| 2015-02-24 | 517 | 527 | 517 | 527 | 1,460,000 | 2,635 |
| 2015-02-23 | 509 | 516 | 505 | 512 | 592,000 | 2,560 |
| 2015-02-20 | 494 | 510 | 493 | 509 | 863,000 | 2,545 |
| 2015-02-19 | 491 | 499 | 487 | 495 | 856,000 | 2,475 |
| 2015-02-18 | 495 | 498 | 491 | 492 | 532,000 | 2,460 |
| 2015-02-17 | 496 | 497 | 485 | 491 | 679,000 | 2,455 |
| 2015-02-16 | 498 | 500 | 495 | 496 | 413,000 | 2,480 |
| 2015-02-13 | 502 | 502 | 485 | 488 | 630,000 | 2,440 |
| 2015-02-12 | 493 | 507 | 490 | 501 | 849,000 | 2,505 |
| 2015-02-10 | 488 | 492 | 482 | 485 | 710,000 | 2,425 |
| 2015-02-09 | 486 | 493 | 483 | 487 | 540,000 | 2,435 |
| 2015-02-06 | 490 | 494 | 481 | 487 | 797,000 | 2,435 |
| 2015-02-05 | 490 | 490 | 484 | 489 | 699,000 | 2,445 |
| 2015-02-04 | 502 | 510 | 480 | 484 | 2,011,000 | 2,420 |
| 2015-02-03 | 495 | 519 | 490 | 510 | 1,969,000 | 2,550 |
| 2015-02-02 | 485 | 487 | 466 | 473 | 1,507,000 | 2,365 |
| 2015-01-30 | 489 | 499 | 484 | 497 | 992,000 | 2,485 |
| 2015-01-29 | 486 | 488 | 483 | 484 | 697,000 | 2,420 |
| 2015-01-28 | 489 | 491 | 483 | 488 | 584,000 | 2,440 |
| 2015-01-27 | 492 | 495 | 490 | 493 | 405,000 | 2,465 |
| 2015-01-26 | 490 | 494 | 488 | 492 | 523,000 | 2,460 |
| 2015-01-23 | 485 | 495 | 484 | 493 | 864,000 | 2,465 |
| 2015-01-22 | 487 | 487 | 477 | 480 | 461,000 | 2,400 |
| 2015-01-21 | 481 | 494 | 478 | 487 | 1,173,000 | 2,435 |
| 2015-01-20 | 470 | 483 | 465 | 480 | 1,096,000 | 2,400 |
| 2015-01-19 | 465 | 467 | 461 | 467 | 378,000 | 2,335 |
| 2015-01-16 | 462 | 467 | 454 | 460 | 840,000 | 2,300 |
| 2015-01-15 | 462 | 475 | 462 | 475 | 1,023,000 | 2,375 |
| 2015-01-14 | 453 | 473 | 453 | 458 | 2,044,000 | 2,290 |
| 2015-01-13 | 450 | 450 | 442 | 450 | 510,000 | 2,250 |
| 2015-01-09 | 454 | 469 | 451 | 456 | 1,291,000 | 2,280 |
| 2015-01-08 | 437 | 452 | 434 | 449 | 1,003,000 | 2,245 |
| 2015-01-07 | 426 | 436 | 426 | 434 | 832,000 | 2,170 |
| 2015-01-06 | 446 | 446 | 429 | 429 | 779,000 | 2,145 |
| 2015-01-05 | 438 | 454 | 434 | 450 | 795,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.05株
