4044 セントラル硝子(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,150	2,191	2,136	2,166	105,500	2,166
2018-12-27	2,159	2,173	2,125	2,167	132,400	2,167
2018-12-26	2,012	2,084	2,012	2,059	124,400	2,059
2018-12-25	2,115	2,136	1,985	1,995	119,200	1,995
2018-12-21	2,177	2,177	2,101	2,107	150,900	2,107
2018-12-20	2,259	2,283	2,172	2,177	141,800	2,177
2018-12-19	2,299	2,303	2,233	2,288	250,100	2,288
2018-12-18	2,312	2,324	2,289	2,293	134,000	2,293
2018-12-17	2,377	2,388	2,325	2,327	103,500	2,327
2018-12-14	2,431	2,443	2,371	2,382	142,800	2,382
2018-12-13	2,391	2,442	2,373	2,418	162,500	2,418
2018-12-12	2,399	2,399	2,365	2,376	167,400	2,376
2018-12-11	2,401	2,412	2,349	2,379	153,100	2,379
2018-12-10	2,488	2,499	2,426	2,432	92,600	2,432
2018-12-07	2,540	2,554	2,506	2,536	92,900	2,536
2018-12-06	2,606	2,608	2,534	2,551	121,400	2,551
2018-12-05	2,641	2,667	2,631	2,635	117,000	2,635
2018-12-04	2,809	2,816	2,718	2,721	129,200	2,721
2018-12-03	2,821	2,890	2,803	2,823	107,300	2,823
2018-11-30	2,698	2,802	2,693	2,798	170,100	2,798
2018-11-29	2,680	2,705	2,663	2,680	66,900	2,680
2018-11-28	2,642	2,668	2,599	2,636	80,100	2,636
2018-11-27	2,642	2,645	2,616	2,626	82,900	2,626
2018-11-26	2,593	2,669	2,586	2,637	63,900	2,637
2018-11-22	2,602	2,634	2,585	2,613	63,100	2,613
2018-11-21	2,550	2,601	2,521	2,595	98,300	2,595
2018-11-20	2,605	2,630	2,585	2,619	66,800	2,619
2018-11-19	2,622	2,651	2,613	2,651	72,000	2,651
2018-11-16	2,645	2,655	2,579	2,618	85,200	2,618
2018-11-15	2,574	2,634	2,557	2,633	74,900	2,633
2018-11-14	2,645	2,645	2,580	2,593	79,200	2,593
2018-11-13	2,642	2,642	2,570	2,634	104,500	2,634
2018-11-12	2,674	2,748	2,663	2,724	74,700	2,724
2018-11-09	2,644	2,700	2,631	2,687	94,700	2,687
2018-11-08	2,630	2,666	2,625	2,645	98,100	2,645
2018-11-07	2,563	2,635	2,550	2,596	118,200	2,596
2018-11-06	2,625	2,651	2,566	2,578	140,800	2,578
2018-11-05	2,659	2,696	2,594	2,674	119,700	2,674
2018-11-02	2,756	2,779	2,626	2,725	235,800	2,725
2018-11-01	2,840	2,912	2,633	2,800	467,300	2,800
2018-10-31	2,407	2,500	2,403	2,440	131,600	2,440
2018-10-30	2,373	2,399	2,349	2,383	135,000	2,383
2018-10-29	2,391	2,419	2,367	2,371	78,500	2,371
2018-10-26	2,412	2,421	2,342	2,369	134,600	2,369
2018-10-25	2,461	2,475	2,407	2,411	114,800	2,411
2018-10-24	2,574	2,590	2,513	2,561	120,000	2,561
2018-10-23	2,664	2,683	2,550	2,551	84,500	2,551
2018-10-22	2,708	2,729	2,682	2,707	58,200	2,707
2018-10-19	2,707	2,762	2,693	2,742	86,300	2,742
2018-10-18	2,783	2,783	2,733	2,737	76,300	2,737
2018-10-17	2,775	2,809	2,760	2,791	104,200	2,791
2018-10-16	2,673	2,717	2,662	2,709	105,200	2,709
2018-10-15	2,702	2,711	2,658	2,680	96,800	2,680
2018-10-12	2,765	2,773	2,721	2,752	94,900	2,752
2018-10-11	2,791	2,836	2,743	2,766	117,500	2,766
2018-10-10	2,945	2,953	2,905	2,910	86,800	2,910
2018-10-09	2,921	2,963	2,907	2,930	129,800	2,930
2018-10-05	2,968	3,000	2,934	2,969	138,300	2,969
2018-10-04	2,970	3,025	2,969	3,005	88,600	3,005
2018-10-03	2,924	2,984	2,924	2,942	63,700	2,942
2018-10-02	2,991	3,020	2,942	2,944	91,600	2,944
2018-10-01	2,940	2,971	2,926	2,953	59,200	2,953
2018-09-28	2,945	2,995	2,941	2,951	92,900	2,951
2018-09-27	3,010	3,035	2,942	2,948	106,100	2,948
2018-09-26	2,935	3,005	2,930	2,996	95,800	2,996
2018-09-25	3,005	3,010	2,947	3,010	165,800	3,010
2018-09-21	2,949	3,010	2,948	2,966	165,400	2,966
2018-09-20	2,920	2,949	2,903	2,926	131,100	2,926
2018-09-19	2,874	2,899	2,834	2,890	180,000	2,890
2018-09-18	2,701	2,868	2,698	2,834	216,700	2,834
2018-09-14	2,699	2,731	2,672	2,715	218,200	2,715
2018-09-13	2,618	2,694	2,610	2,653	137,400	2,653
2018-09-12	2,610	2,646	2,590	2,605	140,400	2,605
2018-09-11	2,585	2,615	2,585	2,589	90,100	2,589
2018-09-10	2,542	2,585	2,542	2,576	67,500	2,576
2018-09-07	2,562	2,574	2,536	2,557	74,100	2,557
2018-09-06	2,530	2,595	2,524	2,581	140,600	2,581
2018-09-05	2,524	2,546	2,508	2,527	122,300	2,527
2018-09-04	2,545	2,550	2,522	2,524	86,300	2,524
2018-09-03	2,608	2,608	2,532	2,545	106,700	2,545
2018-08-31	2,630	2,659	2,627	2,627	70,700	2,627
2018-08-30	2,684	2,715	2,660	2,673	103,900	2,673
2018-08-29	2,680	2,706	2,673	2,677	80,500	2,677
2018-08-28	2,673	2,706	2,664	2,680	66,600	2,680
2018-08-27	2,668	2,673	2,636	2,666	62,700	2,666
2018-08-24	2,654	2,660	2,605	2,639	60,600	2,639
2018-08-23	2,668	2,695	2,613	2,620	97,200	2,620
2018-08-22	2,580	2,633	2,572	2,618	89,600	2,618
2018-08-21	2,633	2,634	2,606	2,609	56,200	2,609
2018-08-20	2,639	2,665	2,637	2,651	50,000	2,651
2018-08-17	2,630	2,662	2,622	2,656	58,200	2,656
2018-08-16	2,588	2,616	2,560	2,610	69,900	2,610
2018-08-15	2,677	2,681	2,616	2,626	66,800	2,626
2018-08-14	2,613	2,693	2,613	2,686	90,900	2,686
2018-08-13	2,620	2,655	2,602	2,608	80,500	2,608
2018-08-10	2,673	2,699	2,641	2,650	79,200	2,650
2018-08-09	2,673	2,684	2,615	2,662	161,100	2,662
2018-08-08	2,765	2,783	2,714	2,717	165,000	2,717
2018-08-07	2,724	2,763	2,722	2,762	73,600	2,762
2018-08-06	2,753	2,756	2,714	2,724	52,900	2,724
2018-08-03	2,795	2,803	2,740	2,741	65,900	2,741
2018-08-02	2,774	2,810	2,757	2,788	154,000	2,788
2018-08-01	2,760	2,884	2,760	2,777	352,700	2,777
2018-07-31	2,630	2,682	2,614	2,664	181,600	2,664
2018-07-30	2,663	2,700	2,629	2,689	173,700	2,689
2018-07-27	2,680	2,718	2,640	2,683	168,800	2,683
2018-07-26	2,694	2,703	2,664	2,680	165,600	2,680
2018-07-25	2,693	2,701	2,657	2,676	174,100	2,676
2018-07-24	2,712	2,715	2,670	2,678	136,200	2,678
2018-07-23	2,745	2,753	2,707	2,710	125,500	2,710
2018-07-20	2,760	2,779	2,744	2,773	125,500	2,773
2018-07-19	2,790	2,802	2,760	2,767	140,600	2,767
2018-07-18	2,850	2,864	2,784	2,791	172,900	2,791
2018-07-17	2,821	2,848	2,785	2,805	211,700	2,805
2018-07-13	2,876	2,919	2,817	2,833	237,900	2,833
2018-07-12	2,910	2,916	2,840	2,852	271,300	2,852
2018-07-11	2,922	2,950	2,874	2,899	329,900	2,899
2018-07-10	2,835	3,050	2,835	2,939	796,500	2,939
2018-07-09	2,478	2,936	2,478	2,811	1,056,300	2,811
2018-07-06	2,400	2,460	2,395	2,448	201,100	2,448
2018-07-05	2,355	2,388	2,353	2,379	162,800	2,379
2018-07-04	2,329	2,364	2,317	2,355	123,400	2,355
2018-07-03	2,313	2,336	2,302	2,333	221,300	2,333
2018-07-02	2,327	2,342	2,307	2,308	126,100	2,308
2018-06-29	2,298	2,329	2,288	2,324	124,600	2,324
2018-06-28	2,299	2,313	2,281	2,305	69,900	2,305
2018-06-27	2,286	2,321	2,264	2,299	154,500	2,299
2018-06-26	2,254	2,272	2,237	2,272	132,100	2,272
2018-06-25	2,271	2,293	2,259	2,267	149,900	2,267
2018-06-22	2,283	2,320	2,275	2,302	139,800	2,302
2018-06-21	2,300	2,326	2,292	2,308	79,100	2,308
2018-06-20	2,335	2,335	2,282	2,309	119,900	2,309
2018-06-19	2,349	2,388	2,331	2,331	96,300	2,331
2018-06-18	2,366	2,381	2,344	2,376	97,400	2,376
2018-06-15	2,390	2,399	2,356	2,378	143,400	2,378
2018-06-14	2,437	2,437	2,395	2,399	88,700	2,399
2018-06-13	2,459	2,475	2,451	2,457	51,800	2,457
2018-06-12	2,489	2,492	2,451	2,462	51,600	2,462
2018-06-11	2,463	2,490	2,449	2,478	60,200	2,478
2018-06-08	2,441	2,475	2,439	2,463	151,500	2,463
2018-06-07	2,400	2,434	2,396	2,428	109,300	2,428
2018-06-06	2,395	2,402	2,371	2,375	165,600	2,375
2018-06-05	2,386	2,404	2,346	2,399	173,700	2,399
2018-06-04	2,297	2,419	2,271	2,395	494,800	2,395
2018-06-01	2,407	2,457	2,405	2,447	120,700	2,447
2018-05-31	2,405	2,422	2,394	2,419	125,700	2,419
2018-05-30	2,390	2,416	2,381	2,395	113,200	2,395
2018-05-29	2,456	2,481	2,432	2,440	87,700	2,440
2018-05-28	2,400	2,458	2,390	2,456	145,100	2,456
2018-05-25	2,461	2,476	2,439	2,441	92,800	2,441
2018-05-24	2,517	2,520	2,477	2,480	78,000	2,480
2018-05-23	2,530	2,538	2,484	2,528	122,300	2,528
2018-05-22	2,580	2,581	2,530	2,539	80,500	2,539
2018-05-21	2,560	2,588	2,546	2,582	65,300	2,582
2018-05-18	2,568	2,569	2,544	2,560	63,500	2,560
2018-05-17	2,538	2,582	2,538	2,573	80,900	2,573
2018-05-16	2,535	2,546	2,520	2,528	74,700	2,528
2018-05-15	2,538	2,579	2,526	2,543	100,300	2,543
2018-05-14	2,548	2,555	2,519	2,531	105,200	2,531
2018-05-11	2,535	2,597	2,478	2,527	235,300	2,527
2018-05-10	2,559	2,596	2,547	2,585	139,800	2,585
2018-05-09	2,636	2,650	2,597	2,601	108,100	2,601
2018-05-08	2,636	2,671	2,613	2,619	111,300	2,619
2018-05-07	2,590	2,629	2,566	2,619	84,900	2,619
2018-05-02	2,595	2,606	2,580	2,597	85,500	2,597
2018-05-01	2,593	2,613	2,579	2,596	81,300	2,596
2018-04-27	2,592	2,627	2,569	2,599	122,200	2,599
2018-04-26	2,643	2,650	2,563	2,577	277,300	2,577
2018-04-25	2,629	2,648	2,621	2,637	70,300	2,637
2018-04-24	2,639	2,651	2,626	2,637	65,000	2,637
2018-04-23	2,630	2,636	2,613	2,627	66,500	2,627
2018-04-20	2,630	2,660	2,627	2,645	66,300	2,645
2018-04-19	2,607	2,653	2,602	2,632	104,100	2,632
2018-04-18	2,572	2,609	2,559	2,605	123,300	2,605
2018-04-17	2,546	2,565	2,533	2,559	74,700	2,559
2018-04-16	2,517	2,553	2,502	2,547	67,000	2,547
2018-04-13	2,493	2,528	2,493	2,514	61,500	2,514
2018-04-12	2,507	2,511	2,480	2,480	68,300	2,480
2018-04-11	2,526	2,532	2,498	2,512	72,600	2,512
2018-04-10	2,477	2,526	2,477	2,517	103,400	2,517
2018-04-09	2,505	2,509	2,468	2,484	75,400	2,484
2018-04-06	2,526	2,561	2,515	2,522	143,800	2,522
2018-04-05	2,470	2,527	2,465	2,509	129,800	2,509
2018-04-04	2,453	2,475	2,428	2,465	102,800	2,465
2018-04-03	2,451	2,462	2,425	2,451	68,600	2,451
2018-03-30	2,440	2,483	2,431	2,478	98,000	2,478
2018-03-29	2,404	2,438	2,398	2,430	102,100	2,430
2018-03-28	2,346	2,408	2,342	2,404	59,700	2,404
2018-03-27	2,341	2,388	2,340	2,388	133,000	2,388
2018-03-26	2,363	2,378	2,319	2,347	139,900	2,347
2018-03-23	2,361	2,401	2,361	2,377	155,800	2,377
2018-03-22	2,408	2,414	2,379	2,411	89,000	2,411
2018-03-20	2,379	2,426	2,378	2,404	69,800	2,404
2018-03-19	2,373	2,401	2,364	2,384	71,100	2,384
2018-03-16	2,412	2,418	2,378	2,393	129,200	2,393
2018-03-15	2,410	2,413	2,379	2,404	66,700	2,404
2018-03-14	2,395	2,445	2,394	2,418	81,100	2,418
2018-03-13	2,368	2,415	2,368	2,412	67,000	2,412
2018-03-12	2,413	2,419	2,386	2,399	81,100	2,399
2018-03-09	2,376	2,403	2,355	2,363	147,000	2,363
2018-03-08	2,360	2,364	2,336	2,349	128,400	2,349
2018-03-07	2,344	2,421	2,326	2,362	312,500	2,362
2018-03-06	2,373	2,397	2,350	2,360	111,200	2,360
2018-03-05	2,340	2,358	2,309	2,346	88,800	2,346
2018-03-02	2,334	2,366	2,334	2,353	170,100	2,353
2018-03-01	2,399	2,403	2,354	2,360	147,900	2,360
2018-02-28	2,430	2,450	2,401	2,401	145,300	2,401
2018-02-27	2,460	2,485	2,436	2,443	140,400	2,443
2018-02-26	2,459	2,464	2,437	2,441	103,300	2,441
2018-02-23	2,447	2,463	2,430	2,448	72,000	2,448
2018-02-22	2,421	2,435	2,397	2,405	137,700	2,405
2018-02-21	2,452	2,494	2,446	2,448	154,500	2,448
2018-02-20	2,435	2,442	2,420	2,440	70,100	2,440
2018-02-19	2,415	2,465	2,400	2,444	93,900	2,444
2018-02-16	2,366	2,418	2,360	2,387	116,000	2,387
2018-02-15	2,368	2,373	2,345	2,360	126,400	2,360
2018-02-14	2,354	2,364	2,311	2,341	268,000	2,341
2018-02-13	2,400	2,400	2,336	2,346	244,300	2,346
2018-02-09	2,320	2,373	2,317	2,369	211,500	2,369
2018-02-08	2,372	2,389	2,354	2,379	186,600	2,379
2018-02-07	2,360	2,406	2,349	2,355	295,500	2,355
2018-02-06	2,229	2,301	2,183	2,281	674,800	2,281
2018-02-05	2,477	2,498	2,435	2,443	364,400	2,443
2018-02-02	2,473	2,555	2,472	2,527	371,400	2,527
2018-02-01	2,440	2,480	2,429	2,475	181,900	2,475
2018-01-31	2,441	2,476	2,438	2,440	191,600	2,440
2018-01-30	2,465	2,476	2,425	2,442	203,900	2,442
2018-01-29	2,440	2,509	2,435	2,489	249,400	2,489
2018-01-26	2,439	2,455	2,434	2,435	142,500	2,435
2018-01-25	2,465	2,465	2,431	2,435	111,000	2,435
2018-01-24	2,437	2,474	2,437	2,461	130,800	2,461
2018-01-23	2,424	2,442	2,424	2,437	92,300	2,437
2018-01-22	2,413	2,426	2,407	2,417	109,800	2,417
2018-01-19	2,406	2,423	2,404	2,413	107,400	2,413
2018-01-18	2,402	2,421	2,393	2,396	220,700	2,396
2018-01-17	2,410	2,412	2,389	2,404	183,700	2,404
2018-01-16	2,406	2,417	2,376	2,410	189,800	2,410
2018-01-15	2,411	2,440	2,405	2,411	109,600	2,411
2018-01-12	2,410	2,432	2,394	2,411	162,200	2,411
2018-01-11	2,413	2,429	2,405	2,420	159,600	2,420
2018-01-10	2,414	2,453	2,405	2,426	195,100	2,426
2018-01-09	2,430	2,430	2,410	2,420	231,600	2,420
2018-01-05	2,410	2,427	2,405	2,414	120,000	2,414
2018-01-04	2,346	2,403	2,346	2,398	208,300	2,398

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