1. HOME >
  2. 株価時系列 >
  3. 4044 >
  4. 2016年

4044 セントラル硝子(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30538545534545650,0002,725
2016-12-295505545365411,330,0002,705
2016-12-28552558548557776,0002,785
2016-12-275475565475491,077,0002,745
2016-12-26550553546551857,0002,755
2016-12-225465465365431,101,0002,715
2016-12-215365485315431,442,0002,715
2016-12-205355365275351,233,0002,675
2016-12-19535543528537995,0002,685
2016-12-165345425325401,204,0002,700
2016-12-155345365265351,179,0002,675
2016-12-145285295175241,112,0002,620
2016-12-135255355225323,325,0002,660
2016-12-125085205035173,059,0002,585
2016-12-094964964884931,449,0002,465
2016-12-084794954754941,985,0002,470
2016-12-074664744614732,109,0002,365
2016-12-064484594484581,297,0002,290
2016-12-05444446440445969,0002,225
2016-12-024494574474491,720,0002,245
2016-12-014524554434452,234,0002,225
2016-11-304404534394521,564,0002,260
2016-11-29440442437440893,0002,200
2016-11-284554554404421,606,0002,210
2016-11-254444554414491,894,0002,245
2016-11-244384434334361,472,0002,180
2016-11-224254344224311,349,0002,155
2016-11-21422427421424818,0002,120
2016-11-184124204084191,460,0002,095
2016-11-174054064004041,527,0002,020
2016-11-16410411405408965,0002,040
2016-11-154034154024051,124,0002,025
2016-11-143994053994021,049,0002,010
2016-11-114094133983991,212,0001,995
2016-11-10405412403406886,0002,030
2016-11-094054083763811,229,0001,905
2016-11-08403407402405451,0002,025
2016-11-07411412404405468,0002,025
2016-11-04405406398403696,0002,015
2016-11-024204204034061,135,0002,030
2016-11-01430430421424833,0002,120
2016-10-314304324244301,014,0002,150
2016-10-284324394294381,463,0002,190
2016-10-27436436429432606,0002,160
2016-10-26427437426436900,0002,180
2016-10-25428431424427664,0002,135
2016-10-24428430423429656,0002,145
2016-10-21426431424428756,0002,140
2016-10-20417425413425763,0002,125
2016-10-19422423414419862,0002,095
2016-10-184104204074201,030,0002,100
2016-10-17402410402408732,0002,040
2016-10-14402407400406578,0002,030
2016-10-13405407399403826,0002,015
2016-10-12401408400406630,0002,030
2016-10-11407411403405573,0002,025
2016-10-07404408401405624,0002,025
2016-10-06410414405408723,0002,040
2016-10-05403410401406601,0002,030
2016-10-04400405396401471,0002,005
2016-10-03400404398400686,0002,000
2016-09-30400400390396569,0001,980
2016-09-29405409405408471,0002,040
2016-09-28404407400403422,0002,015
2016-09-27398407392407759,0002,035
2016-09-26407408400401424,0002,005
2016-09-23405408399407499,0002,035
2016-09-21396406390406672,0002,030
2016-09-20388397384394751,0001,970
2016-09-16392396386388833,0001,940
2016-09-15395396389391632,0001,955
2016-09-14388403388400691,0002,000
2016-09-13403403391392836,0001,960
2016-09-12400403398402489,0002,010
2016-09-09405406400406534,0002,030
2016-09-08406408402405439,0002,025
2016-09-07403408403406563,0002,030
2016-09-06399406399403504,0002,015
2016-09-05398400397398339,0001,990
2016-09-02398399392393586,0001,965
2016-09-01395400395397386,0001,985
2016-08-31390398390397513,0001,985
2016-08-30390391386388547,0001,940
2016-08-29391397391395898,0001,975
2016-08-263803863773831,036,0001,915
2016-08-25385386378380874,0001,900
2016-08-24385393383387913,0001,935
2016-08-23380389379384728,0001,920
2016-08-223843843753801,067,0001,900
2016-08-193853903793821,072,0001,910
2016-08-18389391386387873,0001,935
2016-08-174004023923961,420,0001,980
2016-08-16422425412412507,0002,060
2016-08-15424424420423232,0002,115
2016-08-12428429421426287,0002,130
2016-08-10421426417422465,0002,110
2016-08-09418421415421515,0002,105
2016-08-08422422415420518,0002,100
2016-08-05419423410412704,0002,060
2016-08-044054194024181,236,0002,090
2016-08-034024064004051,366,0002,025
2016-08-024184203964072,349,0002,035
2016-08-01434445428443931,0002,215
2016-07-294634644394461,135,0002,230
2016-07-28464467461463260,0002,315
2016-07-27461472460470452,0002,350
2016-07-26469469454455523,0002,275
2016-07-25466473462469670,0002,345
2016-07-22457461454458322,0002,290
2016-07-21464468460466539,0002,330
2016-07-20464467456462416,0002,310
2016-07-19461468455464621,0002,320
2016-07-154584674574641,135,0002,320
2016-07-14450455447450455,0002,250
2016-07-13457460449451743,0002,255
2016-07-12448454446449867,0002,245
2016-07-11435442433440608,0002,200
2016-07-08426429419419629,0002,095
2016-07-07422428419424508,0002,120
2016-07-06436436420424997,0002,120
2016-07-05442445438444357,0002,220
2016-07-04442450438448499,0002,240
2016-07-01443449440444623,0002,220
2016-06-30448451439439903,0002,195
2016-06-29442452442448617,0002,240
2016-06-28435446430442725,0002,210
2016-06-27444448441447941,0002,235
2016-06-244764784334341,500,0002,170
2016-06-234764764594741,417,0002,370
2016-06-22489494473483819,0002,415
2016-06-21483495477493866,0002,465
2016-06-204814924764871,009,0002,435
2016-06-174724834724751,390,0002,375
2016-06-164824864724741,548,0002,370
2016-06-154934934804841,841,0002,420
2016-06-144994994894951,644,0002,475
2016-06-135145144994991,551,0002,495
2016-06-105275295175201,333,0002,600
2016-06-095395425275271,011,0002,635
2016-06-085385465355441,249,0002,720
2016-06-07533539529538947,0002,690
2016-06-065285365215341,044,0002,670
2016-06-035245395215361,493,0002,680
2016-06-025415425225241,271,0002,620
2016-06-015465545435461,355,0002,730
2016-05-315525545445471,253,0002,735
2016-05-305555655465521,648,0002,760
2016-05-275525765465651,766,0002,825
2016-05-26550561540542901,0002,710
2016-05-25544546535540411,0002,700
2016-05-24541543532534757,0002,670
2016-05-235485515355431,000,0002,715
2016-05-20541553541549981,0002,745
2016-05-195505555375401,439,0002,700
2016-05-18559559549552967,0002,760
2016-05-175495615455601,394,0002,800
2016-05-16546556544546846,0002,730
2016-05-135485535435471,534,0002,735
2016-05-125995995435523,427,0002,760
2016-05-116026275966201,316,0003,100
2016-05-106036366026361,370,0003,180
2016-05-095966025915981,146,0002,990
2016-05-06599601586590797,0002,950
2016-05-02597604584593993,0002,965
2016-04-286406486096171,230,0003,085
2016-04-27621639621636981,0003,180
2016-04-26623623610618826,0003,090
2016-04-256326416226262,054,0003,130
2016-04-22623630617628979,0003,140
2016-04-21626626613622731,0003,110
2016-04-20620624611614555,0003,070
2016-04-19612614603613800,0003,065
2016-04-18603611599604641,0003,020
2016-04-156086246016131,237,0003,065
2016-04-14615617608614811,0003,070
2016-04-13596612596606796,0003,030
2016-04-12591600587596778,0002,980
2016-04-115825965775941,022,0002,970
2016-04-085615885595811,001,0002,905
2016-04-07570582570574417,0002,870
2016-04-06577581567573643,0002,865
2016-04-05598603578579770,0002,895
2016-04-04598614597604529,0003,020
2016-04-01621622595598857,0002,990
2016-03-316176196016111,160,0003,055
2016-03-306146236056171,113,0003,085
2016-03-296186266136171,045,0003,085
2016-03-28621630618629710,0003,145
2016-03-25627627609614788,0003,070
2016-03-24628629621623627,0003,115
2016-03-236326396226301,165,0003,150
2016-03-226066296066231,384,0003,115
2016-03-185986045955981,082,0002,990
2016-03-17606614599603692,0003,015
2016-03-166016115986071,002,0003,035
2016-03-156086155976071,836,0003,035
2016-03-146196226046171,550,0003,085
2016-03-116166226086181,794,0003,090
2016-03-10627640626636774,0003,180
2016-03-096296296126171,528,0003,085
2016-03-086546576306391,204,0003,195
2016-03-07651657645655712,0003,275
2016-03-046516586446571,051,0003,285
2016-03-03657662650659876,0003,295
2016-03-026506666506621,030,0003,310
2016-03-016356476306401,535,0003,200
2016-02-296646696446441,572,0003,220
2016-02-266446566436511,712,0003,255
2016-02-256256536216452,741,0003,225
2016-02-245976335896203,803,0003,100
2016-02-235535815465712,411,0002,855
2016-02-225455555375431,364,0002,715
2016-02-195505575345411,501,0002,705
2016-02-18558567554559865,0002,795
2016-02-17540550537545948,0002,725
2016-02-165395545345401,195,0002,700
2016-02-155405505305441,780,0002,720
2016-02-125295365085101,503,0002,550
2016-02-105715735385461,700,0002,730
2016-02-095855995665731,860,0002,865
2016-02-08606610596607780,0003,035
2016-02-055906055906001,166,0003,000
2016-02-046086115956051,536,0003,025
2016-02-036266336066101,903,0003,050
2016-02-026556706416452,065,0003,225
2016-02-016356566346531,425,0003,265
2016-01-296366456246422,178,0003,210
2016-01-286156366086341,601,0003,170
2016-01-276206226076181,036,0003,090
2016-01-266066186006071,225,0003,035
2016-01-256006185926121,544,0003,060
2016-01-225945955725901,345,0002,950
2016-01-215895965695701,628,0002,850
2016-01-205865865665711,800,0002,855
2016-01-195825935795861,022,0002,930
2016-01-185895995825921,445,0002,960
2016-01-155995995865901,369,0002,950
2016-01-145826015795962,185,0002,980
2016-01-135856045826021,395,0003,010
2016-01-125745895695701,393,0002,850
2016-01-085885975765781,747,0002,890
2016-01-075825885725851,723,0002,925
2016-01-065735875685811,609,0002,905
2016-01-055435685405631,059,0002,815
2016-01-04547556539539446,0002,695

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