4044 セントラル硝子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,741	2,741	2,670	2,681	106,900	2,681
2019-12-27	2,732	2,748	2,715	2,736	73,000	2,736
2019-12-26	2,714	2,734	2,702	2,722	55,500	2,722
2019-12-25	2,736	2,736	2,688	2,714	50,900	2,714
2019-12-24	2,700	2,734	2,700	2,732	66,000	2,732
2019-12-23	2,729	2,730	2,680	2,690	57,200	2,690
2019-12-20	2,699	2,719	2,643	2,719	188,100	2,719
2019-12-19	2,701	2,715	2,671	2,688	81,400	2,688
2019-12-18	2,746	2,746	2,683	2,707	88,500	2,707
2019-12-17	2,789	2,789	2,734	2,746	45,200	2,746
2019-12-16	2,750	2,779	2,737	2,752	59,700	2,752
2019-12-13	2,758	2,766	2,727	2,756	103,600	2,756
2019-12-12	2,731	2,750	2,686	2,686	68,800	2,686
2019-12-11	2,748	2,748	2,666	2,708	140,300	2,708
2019-12-10	2,858	2,887	2,729	2,765	290,600	2,765
2019-12-09	2,707	2,714	2,671	2,708	50,400	2,708
2019-12-06	2,719	2,719	2,663	2,677	55,000	2,677
2019-12-05	2,689	2,709	2,658	2,702	87,600	2,702
2019-12-04	2,629	2,673	2,604	2,669	125,800	2,669
2019-12-03	2,654	2,658	2,629	2,648	94,200	2,648
2019-12-02	2,650	2,702	2,650	2,697	60,200	2,697
2019-11-29	2,700	2,704	2,658	2,662	68,500	2,662
2019-11-28	2,684	2,697	2,667	2,695	54,400	2,695
2019-11-27	2,689	2,705	2,681	2,691	75,200	2,691
2019-11-26	2,679	2,679	2,632	2,653	170,800	2,653
2019-11-25	2,687	2,692	2,648	2,653	109,400	2,653
2019-11-22	2,695	2,727	2,682	2,682	92,100	2,682
2019-11-21	2,667	2,702	2,645	2,697	57,300	2,697
2019-11-20	2,666	2,703	2,661	2,695	65,900	2,695
2019-11-19	2,686	2,699	2,657	2,693	78,400	2,693
2019-11-18	2,736	2,737	2,697	2,698	123,600	2,698
2019-11-15	2,709	2,751	2,706	2,744	192,600	2,744
2019-11-14	2,742	2,742	2,693	2,695	111,000	2,695
2019-11-13	2,748	2,765	2,730	2,737	111,200	2,737
2019-11-12	2,739	2,773	2,724	2,750	220,900	2,750
2019-11-11	2,750	2,780	2,733	2,741	214,500	2,741
2019-11-08	2,761	2,775	2,736	2,755	295,700	2,755
2019-11-07	2,755	2,772	2,728	2,760	157,600	2,760
2019-11-06	2,779	2,806	2,761	2,775	151,700	2,775
2019-11-05	2,790	2,844	2,780	2,809	252,100	2,809
2019-11-01	2,677	2,833	2,605	2,812	316,500	2,812
2019-10-31	2,630	2,659	2,590	2,635	116,500	2,635
2019-10-30	2,609	2,640	2,569	2,629	187,700	2,629
2019-10-29	2,568	2,595	2,555	2,593	89,900	2,593
2019-10-28	2,543	2,569	2,533	2,533	79,300	2,533
2019-10-25	2,513	2,536	2,495	2,532	99,600	2,532
2019-10-24	2,506	2,522	2,483	2,511	99,100	2,511
2019-10-23	2,493	2,506	2,469	2,506	80,800	2,506
2019-10-21	2,477	2,502	2,470	2,492	52,300	2,492
2019-10-18	2,456	2,490	2,455	2,455	79,800	2,455
2019-10-17	2,483	2,488	2,438	2,441	83,600	2,441
2019-10-16	2,500	2,514	2,461	2,478	155,900	2,478
2019-10-15	2,451	2,485	2,435	2,441	122,200	2,441
2019-10-11	2,384	2,402	2,360	2,393	110,200	2,393
2019-10-10	2,369	2,376	2,302	2,355	130,200	2,355
2019-10-09	2,301	2,340	2,293	2,340	74,400	2,340
2019-10-08	2,320	2,348	2,307	2,332	90,900	2,332
2019-10-07	2,304	2,304	2,271	2,291	63,000	2,291
2019-10-04	2,227	2,289	2,227	2,288	121,000	2,288
2019-10-03	2,246	2,273	2,245	2,273	85,600	2,273
2019-10-02	2,300	2,332	2,296	2,307	82,300	2,307
2019-10-01	2,276	2,334	2,276	2,317	94,400	2,317
2019-09-30	2,277	2,292	2,256	2,265	82,700	2,265
2019-09-27	2,327	2,334	2,278	2,305	148,500	2,305
2019-09-26	2,366	2,396	2,360	2,374	171,200	2,374
2019-09-25	2,281	2,316	2,274	2,316	127,600	2,316
2019-09-24	2,328	2,353	2,278	2,307	182,600	2,307
2019-09-20	2,325	2,339	2,304	2,322	126,500	2,322
2019-09-19	2,335	2,353	2,319	2,322	135,500	2,322
2019-09-18	2,328	2,328	2,294	2,318	122,600	2,318
2019-09-17	2,357	2,357	2,330	2,351	136,300	2,351
2019-09-13	2,363	2,387	2,335	2,381	202,500	2,381
2019-09-12	2,391	2,396	2,345	2,365	110,500	2,365
2019-09-11	2,349	2,366	2,321	2,364	104,500	2,364
2019-09-10	2,299	2,324	2,299	2,318	144,700	2,318
2019-09-09	2,266	2,279	2,243	2,279	67,200	2,279
2019-09-06	2,283	2,290	2,253	2,264	59,600	2,264
2019-09-05	2,218	2,286	2,218	2,265	139,600	2,265
2019-09-04	2,191	2,200	2,166	2,191	80,100	2,191
2019-09-03	2,195	2,212	2,179	2,207	149,900	2,207
2019-09-02	2,197	2,238	2,197	2,237	78,700	2,237
2019-08-30	2,197	2,206	2,186	2,204	126,400	2,204
2019-08-29	2,150	2,175	2,125	2,171	78,000	2,171
2019-08-28	2,176	2,176	2,136	2,141	92,100	2,141
2019-08-27	2,169	2,173	2,150	2,152	66,400	2,152
2019-08-26	2,160	2,178	2,129	2,141	137,700	2,141
2019-08-23	2,184	2,241	2,184	2,230	132,100	2,230
2019-08-22	2,160	2,184	2,155	2,184	81,500	2,184
2019-08-21	2,162	2,211	2,152	2,153	133,800	2,153
2019-08-20	2,169	2,218	2,158	2,175	165,700	2,175
2019-08-19	2,160	2,165	2,101	2,120	171,600	2,120
2019-08-16	2,095	2,112	2,082	2,098	91,900	2,098
2019-08-15	2,065	2,105	2,055	2,102	123,500	2,102
2019-08-14	2,128	2,154	2,118	2,130	313,800	2,130
2019-08-13	2,134	2,138	2,116	2,130	138,400	2,130
2019-08-09	2,202	2,218	2,168	2,175	133,600	2,175
2019-08-08	2,163	2,196	2,149	2,165	99,300	2,165
2019-08-07	2,193	2,206	2,165	2,178	113,200	2,178
2019-08-06	2,137	2,204	2,137	2,204	209,800	2,204
2019-08-05	2,308	2,313	2,203	2,228	213,200	2,228
2019-08-02	2,366	2,402	2,307	2,325	201,500	2,325
2019-08-01	2,453	2,500	2,417	2,456	164,600	2,456
2019-07-31	2,549	2,549	2,487	2,488	136,500	2,488
2019-07-30	2,559	2,573	2,548	2,559	66,300	2,559
2019-07-29	2,533	2,567	2,524	2,558	87,100	2,558
2019-07-26	2,612	2,615	2,548	2,564	92,100	2,564
2019-07-25	2,622	2,624	2,585	2,587	72,800	2,587
2019-07-24	2,573	2,615	2,573	2,591	111,200	2,591
2019-07-23	2,543	2,569	2,521	2,557	99,400	2,557
2019-07-22	2,527	2,553	2,517	2,520	106,900	2,520
2019-07-19	2,444	2,509	2,408	2,504	118,700	2,504
2019-07-18	2,485	2,487	2,388	2,394	147,000	2,394
2019-07-17	2,470	2,532	2,470	2,498	200,800	2,498
2019-07-16	2,452	2,485	2,447	2,480	108,100	2,480
2019-07-12	2,449	2,464	2,428	2,461	70,300	2,461
2019-07-11	2,447	2,469	2,436	2,449	84,200	2,449
2019-07-10	2,401	2,457	2,392	2,449	161,200	2,449
2019-07-09	2,412	2,425	2,394	2,417	110,600	2,417
2019-07-08	2,447	2,451	2,412	2,415	101,300	2,415
2019-07-05	2,467	2,467	2,426	2,443	47,500	2,443
2019-07-04	2,450	2,466	2,437	2,464	35,500	2,464
2019-07-03	2,445	2,451	2,424	2,430	56,700	2,430
2019-07-02	2,448	2,472	2,441	2,469	72,000	2,469
2019-07-01	2,443	2,453	2,403	2,442	83,500	2,442
2019-06-28	2,354	2,393	2,350	2,392	86,500	2,392
2019-06-27	2,319	2,378	2,317	2,378	84,900	2,378
2019-06-26	2,343	2,379	2,319	2,326	81,200	2,326
2019-06-25	2,370	2,396	2,352	2,365	115,700	2,365
2019-06-24	2,345	2,371	2,317	2,368	71,600	2,368
2019-06-21	2,405	2,406	2,352	2,354	170,400	2,354
2019-06-20	2,400	2,411	2,397	2,401	76,800	2,401
2019-06-19	2,354	2,401	2,348	2,381	159,500	2,381
2019-06-18	2,355	2,365	2,317	2,324	69,700	2,324
2019-06-17	2,401	2,401	2,351	2,355	89,200	2,355
2019-06-14	2,417	2,417	2,349	2,406	136,800	2,406
2019-06-13	2,418	2,439	2,403	2,421	110,400	2,421
2019-06-12	2,446	2,451	2,430	2,444	77,800	2,444
2019-06-11	2,410	2,443	2,401	2,438	132,700	2,438
2019-06-10	2,415	2,438	2,375	2,414	217,700	2,414
2019-06-07	2,462	2,462	2,402	2,414	207,600	2,414
2019-06-06	2,533	2,542	2,471	2,471	127,000	2,471
2019-06-05	2,514	2,539	2,508	2,536	136,000	2,536
2019-06-04	2,395	2,468	2,389	2,459	132,700	2,459
2019-06-03	2,345	2,395	2,345	2,389	129,200	2,389
2019-05-31	2,421	2,423	2,391	2,391	150,800	2,391
2019-05-30	2,456	2,483	2,424	2,444	155,100	2,444
2019-05-29	2,444	2,486	2,443	2,471	201,700	2,471
2019-05-28	2,483	2,483	2,452	2,460	108,900	2,460
2019-05-27	2,488	2,504	2,473	2,481	75,600	2,481
2019-05-24	2,390	2,483	2,381	2,475	92,000	2,475
2019-05-23	2,431	2,454	2,396	2,419	116,700	2,419
2019-05-22	2,441	2,479	2,425	2,428	129,900	2,428
2019-05-21	2,454	2,458	2,402	2,414	90,100	2,414
2019-05-20	2,490	2,510	2,455	2,467	120,300	2,467
2019-05-17	2,457	2,496	2,440	2,473	126,600	2,473
2019-05-16	2,450	2,450	2,395	2,407	99,300	2,407
2019-05-15	2,547	2,568	2,418	2,462	168,800	2,462
2019-05-14	2,425	2,800	2,410	2,543	270,800	2,543
2019-05-13	2,447	2,468	2,436	2,444	153,000	2,444
2019-05-10	2,428	2,456	2,419	2,440	128,400	2,440
2019-05-09	2,442	2,451	2,420	2,425	134,100	2,425
2019-05-08	2,475	2,500	2,450	2,471	104,100	2,471
2019-05-07	2,602	2,602	2,537	2,550	92,900	2,550
2019-04-26	2,560	2,595	2,545	2,587	59,200	2,587
2019-04-25	2,585	2,604	2,540	2,593	72,200	2,593
2019-04-24	2,646	2,660	2,577	2,596	88,500	2,596
2019-04-23	2,662	2,689	2,641	2,657	86,400	2,657
2019-04-22	2,643	2,661	2,619	2,653	37,200	2,653
2019-04-19	2,669	2,669	2,624	2,651	42,600	2,651
2019-04-18	2,685	2,688	2,624	2,630	52,700	2,630
2019-04-17	2,683	2,704	2,677	2,685	93,200	2,685
2019-04-16	2,673	2,709	2,673	2,691	77,800	2,691
2019-04-15	2,707	2,722	2,680	2,686	101,400	2,686
2019-04-12	2,687	2,693	2,648	2,657	72,000	2,657
2019-04-11	2,652	2,672	2,645	2,664	68,000	2,664
2019-04-10	2,633	2,684	2,621	2,666	70,000	2,666
2019-04-09	2,687	2,707	2,634	2,660	75,400	2,660
2019-04-08	2,709	2,714	2,677	2,687	78,400	2,687
2019-04-05	2,729	2,729	2,649	2,686	171,200	2,686
2019-04-04	2,717	2,771	2,705	2,723	194,600	2,723
2019-04-03	2,561	2,749	2,561	2,730	394,900	2,730
2019-04-02	2,570	2,589	2,545	2,551	85,600	2,551
2019-04-01	2,463	2,551	2,455	2,546	204,000	2,546
2019-03-29	2,435	2,462	2,428	2,430	154,100	2,430
2019-03-28	2,430	2,450	2,416	2,430	224,800	2,430
2019-03-27	2,424	2,442	2,388	2,436	298,600	2,436
2019-03-26	2,481	2,483	2,353	2,450	554,300	2,450
2019-03-25	2,537	2,537	2,473	2,495	139,200	2,495
2019-03-22	2,589	2,603	2,546	2,601	206,800	2,601
2019-03-20	2,552	2,580	2,547	2,555	167,600	2,555
2019-03-19	2,535	2,550	2,483	2,541	154,500	2,541
2019-03-18	2,538	2,545	2,495	2,522	107,100	2,522
2019-03-15	2,541	2,564	2,506	2,506	131,700	2,506
2019-03-14	2,558	2,571	2,523	2,544	95,200	2,544
2019-03-13	2,540	2,551	2,502	2,537	88,900	2,537
2019-03-12	2,516	2,567	2,516	2,558	117,400	2,558
2019-03-11	2,497	2,517	2,489	2,514	115,000	2,514
2019-03-08	2,508	2,530	2,493	2,499	107,500	2,499
2019-03-07	2,598	2,611	2,550	2,558	94,000	2,558
2019-03-06	2,582	2,618	2,581	2,601	120,800	2,601
2019-03-05	2,596	2,610	2,561	2,583	77,300	2,583
2019-03-04	2,637	2,651	2,600	2,618	116,600	2,618
2019-03-01	2,618	2,632	2,598	2,625	134,600	2,625
2019-02-28	2,615	2,620	2,565	2,610	163,100	2,610
2019-02-27	2,632	2,678	2,571	2,595	239,800	2,595
2019-02-26	2,564	2,585	2,530	2,554	109,100	2,554
2019-02-25	2,553	2,579	2,543	2,566	71,300	2,566
2019-02-22	2,533	2,568	2,529	2,547	83,900	2,547
2019-02-21	2,537	2,551	2,526	2,538	74,500	2,538
2019-02-20	2,552	2,585	2,540	2,561	89,500	2,561
2019-02-19	2,550	2,555	2,523	2,540	53,400	2,540
2019-02-18	2,584	2,592	2,538	2,552	52,400	2,552
2019-02-15	2,487	2,511	2,460	2,510	56,000	2,510
2019-02-14	2,521	2,528	2,497	2,514	66,000	2,514
2019-02-13	2,550	2,550	2,502	2,514	82,300	2,514
2019-02-12	2,492	2,517	2,465	2,510	102,900	2,510
2019-02-08	2,470	2,496	2,455	2,485	100,900	2,485
2019-02-07	2,539	2,549	2,502	2,511	128,600	2,511
2019-02-06	2,571	2,593	2,522	2,531	242,800	2,531
2019-02-05	2,564	2,610	2,557	2,594	210,000	2,594
2019-02-04	2,540	2,592	2,502	2,523	298,500	2,523
2019-02-01	2,403	2,407	2,372	2,390	175,200	2,390
2019-01-31	2,434	2,450	2,400	2,400	87,800	2,400
2019-01-30	2,407	2,414	2,374	2,390	126,200	2,390
2019-01-29	2,407	2,429	2,379	2,421	108,400	2,421
2019-01-28	2,413	2,468	2,401	2,401	172,900	2,401
2019-01-25	2,354	2,420	2,354	2,398	148,800	2,398
2019-01-24	2,284	2,379	2,278	2,357	252,600	2,357
2019-01-23	2,238	2,329	2,227	2,307	230,200	2,307
2019-01-22	2,348	2,386	2,267	2,273	183,300	2,273
2019-01-21	2,242	2,252	2,226	2,248	108,200	2,248
2019-01-18	2,193	2,242	2,191	2,221	75,800	2,221
2019-01-17	2,214	2,227	2,194	2,199	94,200	2,199
2019-01-16	2,220	2,255	2,201	2,203	83,200	2,203
2019-01-15	2,137	2,228	2,128	2,219	227,100	2,219
2019-01-11	2,233	2,236	2,175	2,184	124,000	2,184
2019-01-10	2,206	2,218	2,170	2,210	117,000	2,210
2019-01-09	2,235	2,236	2,206	2,233	109,900	2,233
2019-01-08	2,226	2,243	2,213	2,232	138,400	2,232
2019-01-07	2,275	2,288	2,175	2,176	139,700	2,176
2019-01-04	2,160	2,184	2,121	2,136	131,800	2,136

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