4044 セントラル硝子(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,380	2,407	2,378	2,396	125,400	2,396
2017-12-28	2,387	2,393	2,376	2,376	80,600	2,376
2017-12-27	2,389	2,400	2,373	2,388	82,100	2,388
2017-12-26	2,390	2,414	2,390	2,390	78,100	2,390
2017-12-25	2,389	2,395	2,366	2,395	114,200	2,395
2017-12-22	2,392	2,412	2,392	2,394	82,800	2,394
2017-12-21	2,395	2,400	2,370	2,392	156,300	2,392
2017-12-20	2,410	2,423	2,396	2,396	100,500	2,396
2017-12-19	2,396	2,406	2,381	2,398	260,800	2,398
2017-12-18	2,396	2,404	2,372	2,401	222,700	2,401
2017-12-15	2,383	2,423	2,381	2,385	287,700	2,385
2017-12-14	2,380	2,401	2,350	2,394	195,100	2,394
2017-12-13	2,387	2,387	2,354	2,372	161,100	2,372
2017-12-12	2,405	2,405	2,384	2,387	123,100	2,387
2017-12-11	2,413	2,415	2,390	2,403	138,300	2,403
2017-12-08	2,378	2,420	2,378	2,406	169,400	2,406
2017-12-07	2,393	2,426	2,360	2,414	191,200	2,414
2017-12-06	2,454	2,457	2,408	2,417	169,800	2,417
2017-12-05	2,450	2,485	2,441	2,476	145,700	2,476
2017-12-04	2,485	2,499	2,459	2,483	131,700	2,483
2017-12-01	2,501	2,514	2,452	2,485	211,000	2,485
2017-11-30	2,440	2,524	2,440	2,495	344,900	2,495
2017-11-29	2,368	2,453	2,338	2,430	352,000	2,430
2017-11-28	2,361	2,361	2,324	2,330	208,300	2,330
2017-11-27	2,372	2,372	2,331	2,361	160,700	2,361
2017-11-24	2,330	2,368	2,313	2,356	145,300	2,356
2017-11-22	2,299	2,335	2,296	2,330	139,500	2,330
2017-11-21	2,296	2,316	2,291	2,309	162,900	2,309
2017-11-20	2,298	2,314	2,293	2,305	97,400	2,305
2017-11-17	2,329	2,329	2,293	2,306	142,700	2,306
2017-11-16	2,291	2,324	2,283	2,318	183,600	2,318
2017-11-15	2,286	2,305	2,250	2,292	303,100	2,292
2017-11-13	2,309	2,327	2,300	2,313	235,500	2,313
2017-11-10	2,282	2,310	2,282	2,298	252,800	2,298
2017-11-09	2,317	2,326	2,269	2,301	333,900	2,301
2017-11-08	2,280	2,326	2,252	2,323	359,800	2,323
2017-11-07	2,266	2,278	2,246	2,273	208,200	2,273
2017-11-06	2,245	2,256	2,217	2,244	253,400	2,244
2017-11-02	2,281	2,286	2,235	2,245	393,600	2,245
2017-11-01	2,327	2,340	2,253	2,281	669,300	2,281
2017-10-31	2,542	2,549	2,514	2,527	154,200	2,527
2017-10-30	2,577	2,585	2,551	2,566	172,100	2,566
2017-10-27	2,539	2,582	2,530	2,573	148,800	2,573
2017-10-26	2,505	2,537	2,505	2,521	90,700	2,521
2017-10-25	2,540	2,559	2,497	2,505	158,500	2,505
2017-10-24	2,485	2,526	2,475	2,524	179,600	2,524
2017-10-23	2,493	2,519	2,489	2,510	173,300	2,510
2017-10-20	2,440	2,482	2,440	2,479	119,300	2,479
2017-10-19	2,456	2,480	2,455	2,468	95,600	2,468
2017-10-18	2,461	2,461	2,438	2,453	87,900	2,453
2017-10-17	2,462	2,465	2,446	2,461	90,200	2,461
2017-10-16	2,438	2,457	2,434	2,441	96,000	2,441
2017-10-13	2,443	2,461	2,416	2,441	161,400	2,441
2017-10-12	2,447	2,470	2,431	2,450	106,100	2,450
2017-10-11	2,468	2,479	2,450	2,452	76,900	2,452
2017-10-10	2,458	2,487	2,444	2,476	183,200	2,476
2017-10-06	2,453	2,464	2,434	2,453	96,200	2,453
2017-10-05	2,446	2,465	2,442	2,449	105,400	2,449
2017-10-04	2,441	2,461	2,428	2,461	157,200	2,461
2017-10-03	2,468	2,468	2,431	2,456	108,700	2,456
2017-10-02	2,476	2,476	2,427	2,450	133,100	2,450
2017-09-29	2,468	2,468	2,441	2,452	95,700	2,452
2017-09-28	2,448	2,469	2,432	2,467	161,900	2,467
2017-09-27	2,422	2,477	2,403	2,428	201,700	2,428
2017-09-26	495	496	486	493	1,114,000	2,465
2017-09-25	504	505	497	497	793,000	2,485
2017-09-22	500	502	494	498	742,000	2,490
2017-09-21	507	509	502	504	737,000	2,520
2017-09-20	506	506	500	502	817,000	2,510
2017-09-19	501	507	499	506	1,020,000	2,530
2017-09-15	483	496	481	493	1,044,000	2,465
2017-09-14	486	487	478	483	711,000	2,415
2017-09-13	478	489	478	484	856,000	2,420
2017-09-12	478	479	469	473	732,000	2,365
2017-09-11	468	471	465	470	469,000	2,350
2017-09-08	460	466	458	460	622,000	2,300
2017-09-07	464	467	461	465	541,000	2,325
2017-09-06	455	460	452	459	673,000	2,295
2017-09-05	470	471	459	463	719,000	2,315
2017-09-04	473	474	465	470	636,000	2,350
2017-09-01	463	477	463	473	982,000	2,365
2017-08-31	464	465	461	462	628,000	2,310
2017-08-30	455	462	451	460	687,000	2,300
2017-08-29	450	455	447	453	585,000	2,265
2017-08-28	453	455	446	454	587,000	2,270
2017-08-25	449	456	448	452	749,000	2,260
2017-08-24	445	450	444	447	715,000	2,235
2017-08-23	446	448	438	443	1,133,000	2,215
2017-08-22	438	448	438	445	827,000	2,225
2017-08-21	445	446	438	443	798,000	2,215
2017-08-18	432	442	432	441	902,000	2,205
2017-08-17	430	440	427	439	1,061,000	2,195
2017-08-16	425	432	425	430	822,000	2,150
2017-08-15	422	426	417	425	1,539,000	2,125
2017-08-14	439	439	411	412	2,884,000	2,060
2017-08-10	452	455	444	447	836,000	2,235
2017-08-09	458	458	449	452	1,243,000	2,260
2017-08-08	455	460	452	458	1,174,000	2,290
2017-08-07	455	456	450	452	781,000	2,260
2017-08-04	451	452	447	450	1,069,000	2,250
2017-08-03	451	455	450	454	942,000	2,270
2017-08-02	451	454	446	450	1,726,000	2,250
2017-08-01	461	463	440	450	3,574,000	2,250
2017-07-31	483	488	480	485	693,000	2,425
2017-07-28	492	493	481	485	690,000	2,425
2017-07-27	486	495	486	492	928,000	2,460
2017-07-26	484	489	482	488	747,000	2,440
2017-07-25	485	485	479	481	620,000	2,405
2017-07-24	482	484	479	482	705,000	2,410
2017-07-21	485	486	480	484	709,000	2,420
2017-07-20	486	489	484	489	360,000	2,445
2017-07-19	486	487	482	485	693,000	2,425
2017-07-18	494	494	483	487	415,000	2,435
2017-07-14	486	494	486	490	651,000	2,450
2017-07-13	488	488	479	485	699,000	2,425
2017-07-12	484	488	482	487	585,000	2,435
2017-07-11	485	488	481	484	598,000	2,420
2017-07-10	483	485	480	482	530,000	2,410
2017-07-07	478	483	476	480	492,000	2,400
2017-07-06	485	486	479	480	741,000	2,400
2017-07-05	476	483	476	483	621,000	2,415
2017-07-04	481	483	476	479	737,000	2,395
2017-07-03	482	486	478	478	763,000	2,390
2017-06-30	484	484	479	483	687,000	2,415
2017-06-29	481	488	481	488	896,000	2,440
2017-06-28	473	479	470	478	1,075,000	2,390
2017-06-27	472	476	472	475	444,000	2,375
2017-06-26	470	474	470	471	391,000	2,355
2017-06-23	467	471	466	469	476,000	2,345
2017-06-22	475	476	469	470	709,000	2,350
2017-06-21	475	482	474	480	981,000	2,400
2017-06-20	464	483	460	479	1,369,000	2,395
2017-06-19	461	465	461	462	583,000	2,310
2017-06-16	456	469	456	461	1,151,000	2,305
2017-06-15	459	462	455	457	831,000	2,285
2017-06-14	464	466	461	462	554,000	2,310
2017-06-13	466	468	461	464	844,000	2,320
2017-06-12	463	474	462	471	898,000	2,355
2017-06-09	461	465	457	459	880,000	2,295
2017-06-08	463	466	459	461	764,000	2,305
2017-06-07	456	465	453	463	782,000	2,315
2017-06-06	463	463	457	459	871,000	2,295
2017-06-05	467	468	462	463	830,000	2,315
2017-06-02	457	467	456	467	826,000	2,335
2017-06-01	449	456	449	454	627,000	2,270
2017-05-31	448	456	448	451	975,000	2,255
2017-05-30	449	455	447	455	590,000	2,275
2017-05-29	447	453	446	450	814,000	2,250
2017-05-26	449	450	443	443	523,000	2,215
2017-05-25	451	455	448	452	444,000	2,260
2017-05-24	452	456	451	452	406,000	2,260
2017-05-23	458	458	451	452	504,000	2,260
2017-05-22	458	460	455	459	442,000	2,295
2017-05-19	460	462	448	454	965,000	2,270
2017-05-18	455	457	451	452	573,000	2,260
2017-05-17	466	467	460	463	789,000	2,315
2017-05-16	475	476	468	473	823,000	2,365
2017-05-15	497	497	474	477	1,190,000	2,385
2017-05-12	492	510	487	502	1,687,000	2,510
2017-05-11	492	492	481	487	809,000	2,435
2017-05-10	499	499	490	492	761,000	2,460
2017-05-09	498	498	492	496	473,000	2,480
2017-05-08	499	499	492	498	996,000	2,490
2017-05-02	488	492	487	491	638,000	2,455
2017-05-01	483	486	480	486	671,000	2,430
2017-04-28	484	486	476	482	748,000	2,410
2017-04-27	474	484	472	483	710,000	2,415
2017-04-26	480	482	476	481	641,000	2,405
2017-04-25	469	476	464	475	1,011,000	2,375
2017-04-24	467	470	463	464	719,000	2,320
2017-04-21	456	461	455	459	446,000	2,295
2017-04-20	451	457	451	453	536,000	2,265
2017-04-19	445	453	444	451	666,000	2,255
2017-04-18	453	456	451	452	566,000	2,260
2017-04-17	442	448	440	446	634,000	2,230
2017-04-14	448	450	446	449	607,000	2,245
2017-04-13	451	454	445	451	868,000	2,255
2017-04-12	455	459	452	455	814,000	2,275
2017-04-11	461	463	455	456	655,000	2,280
2017-04-10	457	460	456	458	616,000	2,290
2017-04-07	455	462	454	457	1,093,000	2,285
2017-04-06	464	468	453	455	728,000	2,275
2017-04-05	465	465	458	460	586,000	2,300
2017-04-04	473	474	455	458	1,389,000	2,290
2017-04-03	467	479	463	473	1,208,000	2,365
2017-03-31	490	491	474	474	1,537,000	2,370
2017-03-30	491	499	483	486	1,087,000	2,430
2017-03-29	502	508	493	499	1,067,000	2,495
2017-03-28	493	496	490	492	718,000	2,460
2017-03-27	488	491	482	485	849,000	2,425
2017-03-24	491	499	490	495	834,000	2,475
2017-03-23	495	495	490	493	1,092,000	2,465
2017-03-22	494	498	490	492	1,238,000	2,460
2017-03-21	512	513	507	510	692,000	2,550
2017-03-17	512	514	509	514	624,000	2,570
2017-03-16	507	516	506	513	455,000	2,565
2017-03-15	509	513	509	510	442,000	2,550
2017-03-14	520	520	512	514	573,000	2,570
2017-03-13	512	515	511	514	466,000	2,570
2017-03-10	515	515	508	512	798,000	2,560
2017-03-09	508	508	504	507	589,000	2,535
2017-03-08	517	517	505	506	1,039,000	2,530
2017-03-07	504	511	504	505	658,000	2,525
2017-03-06	505	512	505	507	744,000	2,535
2017-03-03	510	512	504	505	982,000	2,525
2017-03-02	515	518	512	513	1,151,000	2,565
2017-03-01	515	515	504	510	1,555,000	2,550
2017-02-28	515	524	512	513	970,000	2,565
2017-02-27	511	513	504	510	1,220,000	2,550
2017-02-24	515	521	510	513	1,737,000	2,565
2017-02-23	531	537	525	535	1,029,000	2,675
2017-02-22	544	545	529	531	1,144,000	2,655
2017-02-21	549	549	544	545	313,000	2,725
2017-02-20	541	548	538	547	570,000	2,735
2017-02-17	538	547	535	546	973,000	2,730
2017-02-16	537	543	533	542	719,000	2,710
2017-02-15	536	538	534	537	650,000	2,685
2017-02-14	533	540	532	533	935,000	2,665
2017-02-13	539	540	532	534	777,000	2,670
2017-02-10	528	534	526	531	691,000	2,655
2017-02-09	519	522	515	518	581,000	2,590
2017-02-08	521	525	518	524	787,000	2,620
2017-02-07	507	520	507	515	884,000	2,575
2017-02-06	514	518	505	510	1,408,000	2,550
2017-02-03	530	530	508	511	1,830,000	2,555
2017-02-02	542	551	526	530	2,343,000	2,650
2017-02-01	542	554	539	552	862,000	2,760
2017-01-31	541	547	540	542	744,000	2,710
2017-01-30	554	554	545	549	529,000	2,745
2017-01-27	560	560	551	555	592,000	2,775
2017-01-26	551	559	551	556	816,000	2,780
2017-01-25	542	549	540	547	796,000	2,735
2017-01-24	536	540	529	532	1,100,000	2,660
2017-01-23	539	544	536	540	750,000	2,700
2017-01-20	536	544	536	543	653,000	2,715
2017-01-19	545	549	539	542	516,000	2,710
2017-01-18	531	541	528	539	962,000	2,695
2017-01-17	541	542	531	532	1,020,000	2,660
2017-01-16	542	544	538	542	566,000	2,710
2017-01-13	540	550	540	549	585,000	2,745
2017-01-12	550	550	543	546	875,000	2,730
2017-01-11	555	555	546	548	670,000	2,740
2017-01-10	540	550	536	546	949,000	2,730
2017-01-06	538	547	534	546	757,000	2,730
2017-01-05	553	558	547	551	945,000	2,755
2017-01-04	537	560	537	558	918,000	2,790

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30