4044 セントラル硝子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,280	2,280	2,245	2,246	78,900	2,246
2020-12-29	2,320	2,320	2,278	2,301	82,100	2,301
2020-12-28	2,323	2,323	2,295	2,313	54,200	2,313
2020-12-25	2,290	2,306	2,272	2,301	51,700	2,301
2020-12-24	2,265	2,289	2,262	2,265	41,900	2,265
2020-12-23	2,255	2,255	2,225	2,251	41,600	2,251
2020-12-22	2,249	2,258	2,238	2,242	45,200	2,242
2020-12-21	2,254	2,278	2,252	2,268	58,900	2,268
2020-12-18	2,250	2,276	2,246	2,255	65,800	2,255
2020-12-17	2,270	2,272	2,238	2,259	75,000	2,259
2020-12-16	2,311	2,325	2,279	2,281	57,900	2,281
2020-12-15	2,298	2,338	2,291	2,317	73,900	2,317
2020-12-14	2,271	2,340	2,271	2,312	81,000	2,312
2020-12-11	2,261	2,275	2,240	2,257	50,700	2,257
2020-12-10	2,265	2,288	2,260	2,271	42,200	2,271
2020-12-09	2,234	2,272	2,233	2,265	34,400	2,265
2020-12-08	2,234	2,255	2,228	2,234	34,400	2,234
2020-12-07	2,298	2,300	2,241	2,241	46,300	2,241
2020-12-04	2,278	2,291	2,268	2,282	37,200	2,282
2020-12-03	2,240	2,298	2,224	2,264	86,400	2,264
2020-12-02	2,268	2,274	2,227	2,240	96,600	2,240
2020-12-01	2,215	2,265	2,215	2,256	87,600	2,256
2020-11-30	2,247	2,264	2,224	2,224	114,900	2,224
2020-11-27	2,264	2,284	2,254	2,259	89,200	2,259
2020-11-26	2,238	2,281	2,238	2,264	55,800	2,264
2020-11-25	2,293	2,310	2,264	2,264	83,600	2,264
2020-11-24	2,320	2,330	2,274	2,274	105,600	2,274
2020-11-20	2,241	2,291	2,232	2,281	61,100	2,281
2020-11-19	2,235	2,264	2,229	2,254	56,000	2,254
2020-11-18	2,269	2,275	2,241	2,242	55,500	2,242
2020-11-17	2,274	2,289	2,243	2,281	67,500	2,281
2020-11-16	2,277	2,294	2,254	2,267	73,400	2,267
2020-11-13	2,255	2,264	2,238	2,249	58,700	2,249
2020-11-12	2,298	2,308	2,244	2,262	81,700	2,262
2020-11-11	2,293	2,343	2,281	2,339	178,500	2,339
2020-11-10	2,268	2,290	2,233	2,259	155,500	2,259
2020-11-09	2,267	2,267	2,231	2,242	121,600	2,242
2020-11-06	2,233	2,260	2,218	2,246	128,600	2,246
2020-11-05	2,217	2,245	2,184	2,237	231,100	2,237
2020-11-04	2,235	2,266	2,218	2,223	132,800	2,223
2020-11-02	2,220	2,249	2,179	2,206	143,100	2,206
2020-10-30	2,241	2,254	2,209	2,234	182,500	2,234
2020-10-29	2,225	2,268	2,221	2,250	67,300	2,250
2020-10-28	2,232	2,261	2,200	2,257	107,000	2,257
2020-10-27	2,288	2,296	2,231	2,245	129,300	2,245
2020-10-26	2,296	2,319	2,282	2,303	143,100	2,303
2020-10-23	2,268	2,315	2,256	2,296	103,800	2,296
2020-10-22	2,279	2,290	2,261	2,264	113,400	2,264
2020-10-21	2,270	2,332	2,270	2,318	65,400	2,318
2020-10-20	2,277	2,304	2,271	2,278	131,600	2,278
2020-10-19	2,260	2,291	2,260	2,274	73,200	2,274
2020-10-16	2,230	2,266	2,227	2,250	96,900	2,250
2020-10-15	2,271	2,287	2,242	2,246	59,900	2,246
2020-10-14	2,268	2,281	2,254	2,272	63,000	2,272
2020-10-13	2,249	2,301	2,246	2,292	82,700	2,292
2020-10-12	2,250	2,260	2,229	2,257	57,700	2,257
2020-10-09	2,276	2,277	2,247	2,260	81,600	2,260
2020-10-08	2,260	2,293	2,260	2,268	120,800	2,268
2020-10-07	2,230	2,270	2,215	2,260	82,500	2,260
2020-10-06	2,246	2,251	2,224	2,239	94,900	2,239
2020-10-05	2,214	2,253	2,203	2,226	132,700	2,226
2020-10-02	2,183	2,213	2,161	2,170	145,500	2,170
2020-09-30	2,233	2,233	2,182	2,183	114,100	2,183
2020-09-29	2,236	2,262	2,215	2,233	158,400	2,233
2020-09-28	2,270	2,281	2,239	2,264	166,600	2,264
2020-09-25	2,265	2,270	2,233	2,246	84,400	2,246
2020-09-24	2,270	2,272	2,224	2,226	102,800	2,226
2020-09-23	2,248	2,276	2,212	2,263	174,600	2,263
2020-09-18	2,229	2,302	2,205	2,286	224,700	2,286
2020-09-17	2,194	2,210	2,187	2,197	84,200	2,197
2020-09-16	2,208	2,210	2,190	2,194	97,900	2,194
2020-09-15	2,218	2,218	2,184	2,199	58,200	2,199
2020-09-14	2,201	2,254	2,198	2,235	125,400	2,235
2020-09-11	2,151	2,240	2,151	2,186	118,500	2,186
2020-09-10	2,147	2,213	2,145	2,201	97,300	2,201
2020-09-09	2,105	2,173	2,100	2,160	111,300	2,160
2020-09-08	2,125	2,166	2,117	2,151	106,200	2,151
2020-09-07	2,091	2,152	2,090	2,111	91,000	2,111
2020-09-04	2,090	2,107	2,086	2,100	70,500	2,100
2020-09-03	2,123	2,150	2,107	2,108	82,300	2,108
2020-09-02	2,140	2,150	2,099	2,115	74,800	2,115
2020-09-01	2,097	2,147	2,080	2,136	69,800	2,136
2020-08-31	2,098	2,161	2,098	2,113	68,900	2,113
2020-08-28	2,087	2,137	2,053	2,073	126,100	2,073
2020-08-27	2,086	2,088	2,074	2,081	26,400	2,081
2020-08-26	2,056	2,086	2,055	2,082	27,400	2,082
2020-08-25	2,065	2,084	2,047	2,062	61,900	2,062
2020-08-24	2,031	2,047	2,016	2,016	35,200	2,016
2020-08-21	2,019	2,041	2,019	2,026	17,200	2,026
2020-08-20	2,028	2,045	2,015	2,015	38,800	2,015
2020-08-19	2,075	2,075	2,044	2,044	35,800	2,044
2020-08-18	2,070	2,089	2,054	2,079	45,000	2,079
2020-08-17	2,078	2,096	2,075	2,076	27,800	2,076
2020-08-14	2,119	2,119	2,089	2,089	33,700	2,089
2020-08-13	2,138	2,143	2,102	2,113	46,100	2,113
2020-08-12	2,075	2,125	2,075	2,116	56,900	2,116
2020-08-11	2,000	2,072	1,999	2,072	52,400	2,072
2020-08-07	1,987	2,004	1,960	1,960	51,000	1,960
2020-08-06	1,979	1,996	1,970	1,991	49,100	1,991
2020-08-05	1,941	1,991	1,932	1,979	46,200	1,979
2020-08-04	1,938	1,978	1,933	1,948	109,500	1,948
2020-08-03	1,829	1,937	1,829	1,912	87,000	1,912
2020-07-31	1,971	1,972	1,898	1,898	80,400	1,898
2020-07-30	2,000	2,022	1,982	1,982	42,800	1,982
2020-07-29	2,020	2,023	1,998	2,005	35,200	2,005
2020-07-28	2,037	2,054	2,026	2,034	38,600	2,034
2020-07-27	1,999	2,059	1,980	2,037	54,000	2,037
2020-07-22	2,024	2,067	2,015	2,015	56,900	2,015
2020-07-21	2,030	2,057	2,024	2,036	125,500	2,036
2020-07-20	2,015	2,048	1,995	2,041	64,800	2,041
2020-07-17	2,000	2,016	1,986	2,005	34,600	2,005
2020-07-16	2,046	2,053	1,991	2,002	65,400	2,002
2020-07-15	1,983	2,015	1,968	2,000	101,900	2,000
2020-07-14	1,936	1,954	1,914	1,938	57,900	1,938
2020-07-13	1,894	1,940	1,879	1,938	47,300	1,938
2020-07-10	1,828	1,857	1,810	1,840	86,600	1,840
2020-07-09	1,855	1,855	1,815	1,826	45,700	1,826
2020-07-08	1,862	1,902	1,844	1,846	43,900	1,846
2020-07-07	1,930	1,930	1,864	1,880	34,500	1,880
2020-07-06	1,852	1,909	1,840	1,909	61,600	1,909
2020-07-03	1,858	1,865	1,816	1,842	44,300	1,842
2020-07-02	1,806	1,849	1,806	1,838	60,600	1,838
2020-07-01	1,841	1,856	1,805	1,806	73,300	1,806
2020-06-30	1,869	1,869	1,831	1,831	50,300	1,831
2020-06-29	1,833	1,842	1,809	1,809	51,800	1,809
2020-06-26	1,850	1,866	1,845	1,859	51,000	1,859
2020-06-25	1,857	1,857	1,812	1,819	66,800	1,819
2020-06-24	1,897	1,929	1,876	1,883	59,300	1,883
2020-06-23	1,937	1,956	1,905	1,916	54,800	1,916
2020-06-22	1,959	1,966	1,916	1,923	73,900	1,923
2020-06-19	2,015	2,017	1,950	1,953	105,600	1,953
2020-06-18	1,932	2,005	1,915	2,000	109,900	2,000
2020-06-17	1,991	2,003	1,947	1,947	64,400	1,947
2020-06-16	1,916	2,014	1,904	2,013	108,800	2,013
2020-06-15	1,916	1,956	1,839	1,839	116,200	1,839
2020-06-12	1,959	1,974	1,923	1,955	59,000	1,955
2020-06-11	2,050	2,058	1,999	1,999	76,300	1,999
2020-06-10	2,073	2,094	2,058	2,090	53,800	2,090
2020-06-09	2,114	2,119	2,036	2,069	52,600	2,069
2020-06-08	2,082	2,108	2,058	2,094	67,800	2,094
2020-06-05	2,025	2,056	1,994	2,056	57,300	2,056
2020-06-04	2,072	2,072	1,997	2,006	87,600	2,006
2020-06-03	2,033	2,041	2,002	2,025	69,800	2,025
2020-06-02	2,020	2,029	2,001	2,014	78,400	2,014
2020-06-01	1,985	1,991	1,952	1,989	59,800	1,989
2020-05-29	2,055	2,055	1,964	1,964	168,600	1,964
2020-05-28	2,055	2,080	2,045	2,073	112,500	2,073
2020-05-27	1,971	2,058	1,965	2,055	59,000	2,055
2020-05-26	1,948	1,978	1,921	1,968	100,700	1,968
2020-05-25	1,940	1,940	1,915	1,928	50,900	1,928
2020-05-22	1,928	1,937	1,903	1,921	76,500	1,921
2020-05-21	1,948	1,964	1,929	1,934	56,200	1,934
2020-05-20	1,929	1,967	1,910	1,961	113,600	1,961
2020-05-19	1,969	1,977	1,936	1,950	70,200	1,950
2020-05-18	1,921	1,929	1,893	1,904	79,600	1,904
2020-05-15	1,891	1,929	1,883	1,920	58,300	1,920
2020-05-14	1,900	1,910	1,867	1,867	97,400	1,867
2020-05-13	1,832	1,902	1,832	1,892	83,700	1,892
2020-05-12	1,910	1,910	1,846	1,862	43,000	1,862
2020-05-11	1,876	1,898	1,861	1,896	37,800	1,896
2020-05-08	1,822	1,865	1,795	1,864	66,500	1,864
2020-05-07	1,790	1,790	1,765	1,782	83,000	1,782
2020-05-01	1,818	1,827	1,788	1,797	83,300	1,797
2020-04-30	1,849	1,878	1,835	1,854	106,000	1,854
2020-04-28	1,832	1,832	1,801	1,819	77,400	1,819
2020-04-27	1,819	1,842	1,808	1,830	88,800	1,830
2020-04-24	1,839	1,839	1,799	1,819	73,700	1,819
2020-04-23	1,760	1,825	1,760	1,823	60,500	1,823
2020-04-22	1,760	1,791	1,751	1,768	85,800	1,768
2020-04-21	1,760	1,796	1,756	1,782	82,000	1,782
2020-04-20	1,809	1,830	1,801	1,810	66,500	1,810
2020-04-17	1,801	1,858	1,784	1,825	60,400	1,825
2020-04-16	1,757	1,801	1,752	1,801	84,900	1,801
2020-04-15	1,822	1,824	1,761	1,780	100,000	1,780
2020-04-14	1,845	1,857	1,805	1,838	62,200	1,838
2020-04-13	1,876	1,892	1,841	1,841	75,900	1,841
2020-04-10	1,874	1,910	1,825	1,902	60,100	1,902
2020-04-09	1,837	1,858	1,800	1,849	61,600	1,849
2020-04-08	1,843	1,860	1,803	1,843	87,100	1,843
2020-04-07	1,800	1,850	1,773	1,843	70,400	1,843
2020-04-06	1,671	1,792	1,651	1,762	97,900	1,762
2020-04-03	1,700	1,741	1,643	1,668	101,800	1,668
2020-04-02	1,711	1,717	1,665	1,666	78,500	1,666
2020-04-01	1,824	1,868	1,728	1,745	123,400	1,745
2020-03-31	1,905	1,927	1,828	1,882	122,600	1,882
2020-03-30	1,943	1,980	1,868	1,916	256,600	1,916
2020-03-27	2,007	2,018	1,902	2,018	186,600	2,018
2020-03-26	1,953	1,969	1,849	1,927	113,800	1,927
2020-03-25	1,969	2,016	1,850	1,973	152,600	1,973
2020-03-24	1,797	1,841	1,776	1,830	176,900	1,830
2020-03-23	1,806	1,828	1,692	1,750	113,500	1,750
2020-03-19	1,749	1,795	1,685	1,686	105,700	1,686
2020-03-18	1,713	1,790	1,701	1,709	171,100	1,709
2020-03-17	1,580	1,722	1,525	1,708	172,800	1,708
2020-03-16	1,657	1,800	1,620	1,626	108,900	1,626
2020-03-13	1,620	1,696	1,595	1,645	161,300	1,645
2020-03-12	1,791	1,796	1,720	1,740	146,400	1,740
2020-03-11	1,855	1,888	1,822	1,822	124,300	1,822
2020-03-10	1,800	1,844	1,720	1,841	131,600	1,841
2020-03-09	1,879	1,921	1,804	1,824	156,400	1,824
2020-03-06	2,005	2,012	1,953	1,958	112,700	1,958
2020-03-05	2,081	2,091	2,025	2,035	81,000	2,035
2020-03-04	2,018	2,067	2,012	2,032	76,600	2,032
2020-03-03	2,105	2,144	2,047	2,047	125,500	2,047
2020-03-02	2,012	2,107	2,012	2,081	114,700	2,081
2020-02-28	2,080	2,104	2,044	2,052	144,400	2,052
2020-02-27	2,173	2,173	2,128	2,143	134,400	2,143
2020-02-26	2,146	2,195	2,145	2,192	100,600	2,192
2020-02-25	2,199	2,239	2,183	2,183	165,700	2,183
2020-02-21	2,276	2,309	2,276	2,292	65,700	2,292
2020-02-20	2,292	2,316	2,275	2,275	101,000	2,275
2020-02-19	2,323	2,324	2,277	2,283	90,900	2,283
2020-02-18	2,319	2,333	2,294	2,306	76,900	2,306
2020-02-17	2,322	2,333	2,292	2,321	69,700	2,321
2020-02-14	2,327	2,340	2,313	2,340	71,700	2,340
2020-02-13	2,350	2,361	2,335	2,340	127,200	2,340
2020-02-12	2,387	2,387	2,354	2,362	94,400	2,362
2020-02-10	2,385	2,407	2,368	2,370	123,100	2,370
2020-02-07	2,427	2,435	2,416	2,424	71,100	2,424
2020-02-06	2,419	2,461	2,419	2,427	113,300	2,427
2020-02-05	2,409	2,413	2,381	2,405	239,200	2,405
2020-02-04	2,290	2,413	2,282	2,403	265,400	2,403
2020-02-03	2,360	2,409	2,352	2,390	156,900	2,390
2020-01-31	2,410	2,435	2,405	2,410	127,900	2,410
2020-01-30	2,437	2,442	2,398	2,411	133,000	2,411
2020-01-29	2,441	2,471	2,437	2,455	144,300	2,455
2020-01-28	2,404	2,451	2,396	2,440	117,300	2,440
2020-01-27	2,455	2,463	2,432	2,441	131,700	2,441
2020-01-24	2,497	2,506	2,477	2,495	117,400	2,495
2020-01-23	2,530	2,535	2,503	2,514	89,800	2,514
2020-01-22	2,540	2,551	2,519	2,538	78,700	2,538
2020-01-21	2,530	2,550	2,523	2,548	129,200	2,548
2020-01-20	2,499	2,547	2,488	2,540	71,900	2,540
2020-01-17	2,490	2,521	2,483	2,502	89,300	2,502
2020-01-16	2,511	2,511	2,485	2,492	63,800	2,492
2020-01-15	2,538	2,549	2,499	2,512	94,800	2,512
2020-01-14	2,588	2,592	2,522	2,534	103,900	2,534
2020-01-10	2,620	2,620	2,569	2,587	74,600	2,587
2020-01-09	2,625	2,642	2,584	2,603	105,400	2,603
2020-01-08	2,583	2,604	2,540	2,580	132,900	2,580
2020-01-07	2,637	2,664	2,633	2,653	63,900	2,653
2020-01-06	2,639	2,639	2,574	2,611	121,000	2,611

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