4044 セントラル硝子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,137	2,151	2,121	2,132	25,000	2,132
2021-12-29	2,152	2,176	2,141	2,159	47,000	2,159
2021-12-28	2,137	2,170	2,120	2,159	57,900	2,159
2021-12-27	2,107	2,138	2,096	2,131	52,900	2,131
2021-12-24	2,086	2,113	2,086	2,103	30,500	2,103
2021-12-23	2,072	2,090	2,072	2,086	36,800	2,086
2021-12-22	2,073	2,082	2,066	2,077	50,200	2,077
2021-12-21	2,060	2,076	2,038	2,061	101,500	2,061
2021-12-20	2,047	2,058	2,024	2,024	117,200	2,024
2021-12-17	2,045	2,061	2,032	2,057	127,400	2,057
2021-12-16	2,065	2,067	2,045	2,047	53,600	2,047
2021-12-15	2,032	2,062	2,028	2,041	38,400	2,041
2021-12-14	2,039	2,057	2,039	2,046	59,700	2,046
2021-12-13	2,054	2,054	2,036	2,039	56,400	2,039
2021-12-10	2,041	2,067	2,038	2,038	60,900	2,038
2021-12-09	2,058	2,075	2,036	2,042	37,400	2,042
2021-12-08	2,071	2,084	2,059	2,066	53,700	2,066
2021-12-07	2,043	2,077	2,040	2,071	53,000	2,071
2021-12-06	2,054	2,089	2,042	2,042	62,000	2,042
2021-12-03	2,005	2,055	2,005	2,047	66,000	2,047
2021-12-02	1,965	2,022	1,961	1,996	92,400	1,996
2021-12-01	1,939	1,996	1,939	1,983	75,800	1,983
2021-11-30	1,980	2,025	1,944	1,944	226,700	1,944
2021-11-29	1,996	2,009	1,967	1,968	107,400	1,968
2021-11-26	2,056	2,057	2,015	2,022	53,500	2,022
2021-11-25	2,076	2,076	2,061	2,070	45,700	2,070
2021-11-24	2,102	2,114	2,066	2,066	36,400	2,066
2021-11-22	2,089	2,109	2,081	2,104	38,200	2,104
2021-11-19	2,079	2,097	2,079	2,089	50,600	2,089
2021-11-18	2,066	2,092	2,061	2,079	47,400	2,079
2021-11-17	2,099	2,099	2,065	2,078	73,000	2,078
2021-11-16	2,101	2,118	2,099	2,102	42,100	2,102
2021-11-15	2,111	2,124	2,095	2,104	34,200	2,104
2021-11-12	2,059	2,102	2,059	2,102	55,500	2,102
2021-11-11	2,061	2,075	2,056	2,058	51,100	2,058
2021-11-10	2,084	2,096	2,062	2,064	41,200	2,064
2021-11-09	2,100	2,116	2,072	2,072	54,500	2,072
2021-11-08	2,139	2,141	2,096	2,119	91,500	2,119
2021-11-05	2,130	2,137	2,113	2,126	88,800	2,126
2021-11-04	2,133	2,165	2,130	2,137	148,400	2,137
2021-11-02	2,076	2,133	2,075	2,125	221,700	2,125
2021-11-01	2,162	2,184	2,145	2,176	144,300	2,176
2021-10-29	2,123	2,133	2,102	2,114	121,700	2,114
2021-10-28	2,092	2,116	2,064	2,109	654,200	2,109
2021-10-27	2,117	2,120	2,093	2,110	234,400	2,110
2021-10-26	2,108	2,150	2,106	2,136	168,400	2,136
2021-10-25	2,080	2,101	2,070	2,089	136,700	2,089
2021-10-22	2,085	2,110	2,075	2,099	95,700	2,099
2021-10-21	2,115	2,129	2,102	2,110	110,900	2,110
2021-10-20	2,125	2,133	2,108	2,120	131,500	2,120
2021-10-19	2,110	2,139	2,108	2,121	124,500	2,121
2021-10-18	2,108	2,120	2,093	2,110	135,700	2,110
2021-10-15	2,100	2,114	2,077	2,112	96,900	2,112
2021-10-14	2,075	2,083	2,052	2,078	118,700	2,078
2021-10-13	2,071	2,088	2,052	2,080	89,800	2,080
2021-10-12	2,073	2,085	2,065	2,079	101,700	2,079
2021-10-11	2,065	2,082	2,062	2,082	103,500	2,082
2021-10-08	2,042	2,083	2,042	2,075	181,900	2,075
2021-10-07	2,066	2,066	2,029	2,031	67,000	2,031
2021-10-06	2,018	2,078	2,018	2,058	136,900	2,058
2021-10-05	2,038	2,044	1,997	2,006	144,700	2,006
2021-10-04	2,071	2,091	2,041	2,048	114,800	2,048
2021-10-01	2,081	2,085	2,025	2,044	192,500	2,044
2021-09-30	2,090	2,117	2,086	2,092	187,000	2,092
2021-09-29	2,120	2,122	2,062	2,079	226,700	2,079
2021-09-28	2,179	2,179	2,154	2,177	125,500	2,177
2021-09-27	2,200	2,200	2,163	2,168	89,200	2,168
2021-09-24	2,215	2,224	2,196	2,200	84,900	2,200
2021-09-22	2,200	2,200	2,171	2,176	67,600	2,176
2021-09-21	2,200	2,239	2,185	2,211	181,800	2,211
2021-09-17	2,220	2,249	2,199	2,244	131,700	2,244
2021-09-16	2,207	2,208	2,190	2,200	105,400	2,200
2021-09-15	2,214	2,227	2,186	2,198	84,700	2,198
2021-09-14	2,220	2,255	2,206	2,254	117,300	2,254
2021-09-13	2,186	2,207	2,173	2,207	71,000	2,207
2021-09-10	2,178	2,208	2,178	2,208	121,000	2,208
2021-09-09	2,200	2,213	2,190	2,198	51,900	2,198
2021-09-08	2,191	2,204	2,178	2,200	60,700	2,200
2021-09-07	2,234	2,234	2,192	2,200	92,000	2,200
2021-09-06	2,230	2,242	2,211	2,232	95,800	2,232
2021-09-03	2,200	2,231	2,197	2,214	85,500	2,214
2021-09-02	2,216	2,216	2,175	2,197	70,700	2,197
2021-09-01	2,200	2,227	2,186	2,217	90,800	2,217
2021-08-31	2,189	2,238	2,189	2,220	80,600	2,220
2021-08-30	2,193	2,202	2,174	2,202	41,500	2,202
2021-08-27	2,168	2,179	2,156	2,168	22,100	2,168
2021-08-26	2,171	2,183	2,151	2,175	30,400	2,175
2021-08-25	2,172	2,184	2,155	2,171	43,600	2,171
2021-08-24	2,166	2,199	2,162	2,174	39,200	2,174
2021-08-23	2,148	2,181	2,148	2,158	26,000	2,158
2021-08-20	2,148	2,160	2,133	2,134	36,800	2,134
2021-08-19	2,163	2,169	2,146	2,154	21,800	2,154
2021-08-18	2,177	2,201	2,166	2,174	32,700	2,174
2021-08-17	2,176	2,189	2,161	2,175	31,100	2,175
2021-08-16	2,195	2,195	2,150	2,150	49,800	2,150
2021-08-13	2,237	2,237	2,202	2,208	30,800	2,208
2021-08-12	2,269	2,277	2,230	2,231	49,600	2,231
2021-08-11	2,227	2,252	2,216	2,241	52,900	2,241
2021-08-10	2,225	2,233	2,193	2,203	40,900	2,203
2021-08-06	2,207	2,246	2,198	2,229	36,600	2,229
2021-08-05	2,228	2,231	2,205	2,214	29,700	2,214
2021-08-04	2,220	2,238	2,210	2,228	61,800	2,228
2021-08-03	2,224	2,249	2,223	2,226	27,200	2,226
2021-08-02	2,240	2,249	2,224	2,243	65,600	2,243
2021-07-30	2,208	2,222	2,191	2,205	35,000	2,205
2021-07-29	2,237	2,242	2,190	2,206	28,600	2,206
2021-07-28	2,181	2,228	2,179	2,228	36,200	2,228
2021-07-27	2,233	2,240	2,198	2,212	34,100	2,212
2021-07-26	2,214	2,214	2,188	2,208	32,100	2,208
2021-07-21	2,161	2,177	2,158	2,159	34,500	2,159
2021-07-20	2,130	2,156	2,130	2,141	46,600	2,141
2021-07-19	2,158	2,176	2,137	2,156	61,100	2,156
2021-07-16	2,156	2,199	2,156	2,189	36,900	2,189
2021-07-15	2,193	2,210	2,161	2,163	40,100	2,163
2021-07-14	2,195	2,220	2,187	2,203	48,100	2,203
2021-07-13	2,177	2,215	2,171	2,209	59,700	2,209
2021-07-12	2,147	2,167	2,134	2,157	47,900	2,157
2021-07-09	2,072	2,104	2,067	2,097	95,900	2,097
2021-07-08	2,115	2,144	2,107	2,107	58,300	2,107
2021-07-07	2,121	2,142	2,114	2,114	43,300	2,114
2021-07-06	2,157	2,161	2,141	2,147	31,900	2,147
2021-07-05	2,156	2,170	2,142	2,145	37,600	2,145
2021-07-02	2,143	2,175	2,143	2,175	51,200	2,175
2021-07-01	2,129	2,150	2,127	2,146	56,100	2,146
2021-06-30	2,156	2,156	2,118	2,128	52,700	2,128
2021-06-29	2,123	2,133	2,100	2,124	89,300	2,124
2021-06-28	2,180	2,192	2,160	2,167	48,100	2,167
2021-06-25	2,151	2,181	2,151	2,174	80,300	2,174
2021-06-24	2,115	2,148	2,103	2,142	57,700	2,142
2021-06-23	2,144	2,144	2,115	2,120	72,000	2,120
2021-06-22	2,146	2,174	2,124	2,155	88,200	2,155
2021-06-21	2,116	2,118	2,077	2,080	138,500	2,080
2021-06-18	2,149	2,166	2,124	2,156	109,600	2,156
2021-06-17	2,134	2,144	2,123	2,142	83,700	2,142
2021-06-16	2,121	2,155	2,117	2,155	77,800	2,155
2021-06-15	2,075	2,123	2,075	2,108	58,100	2,108
2021-06-14	2,100	2,100	2,070	2,070	44,400	2,070
2021-06-11	2,105	2,112	2,087	2,087	67,700	2,087
2021-06-10	2,082	2,105	2,079	2,088	69,100	2,088
2021-06-09	2,082	2,125	2,082	2,104	58,000	2,104
2021-06-08	2,096	2,119	2,094	2,094	36,100	2,094
2021-06-07	2,092	2,115	2,073	2,104	91,700	2,104
2021-06-04	2,078	2,096	2,058	2,090	59,000	2,090
2021-06-03	2,082	2,101	2,056	2,066	94,700	2,066
2021-06-02	2,090	2,123	2,089	2,099	91,400	2,099
2021-06-01	2,072	2,088	2,058	2,083	99,400	2,083
2021-05-31	2,113	2,122	2,089	2,091	67,600	2,091
2021-05-28	2,147	2,157	2,105	2,133	88,900	2,133
2021-05-27	2,129	2,147	2,095	2,104	198,800	2,104
2021-05-26	2,148	2,166	2,132	2,133	54,500	2,133
2021-05-25	2,191	2,192	2,152	2,155	57,100	2,155
2021-05-24	2,167	2,200	2,167	2,191	36,200	2,191
2021-05-21	2,173	2,196	2,162	2,169	43,200	2,169
2021-05-20	2,151	2,189	2,148	2,176	54,300	2,176
2021-05-19	2,175	2,194	2,145	2,150	67,900	2,150
2021-05-18	2,180	2,232	2,175	2,219	58,600	2,219
2021-05-17	2,180	2,206	2,164	2,190	66,600	2,190
2021-05-14	2,151	2,182	2,144	2,156	73,400	2,156
2021-05-13	2,112	2,150	2,102	2,117	86,500	2,117
2021-05-12	2,198	2,248	2,122	2,139	140,300	2,139
2021-05-11	2,324	2,369	2,289	2,298	73,900	2,298
2021-05-10	2,330	2,374	2,302	2,374	52,700	2,374
2021-05-07	2,331	2,354	2,317	2,335	47,200	2,335
2021-05-06	2,271	2,341	2,260	2,318	91,000	2,318
2021-04-30	2,249	2,280	2,249	2,252	58,500	2,252
2021-04-28	2,244	2,258	2,217	2,230	67,300	2,230
2021-04-27	2,253	2,270	2,238	2,252	59,200	2,252
2021-04-26	2,293	2,296	2,257	2,260	59,800	2,260
2021-04-23	2,308	2,323	2,282	2,286	42,800	2,286
2021-04-22	2,320	2,343	2,310	2,334	62,900	2,334
2021-04-21	2,301	2,315	2,267	2,290	66,900	2,290
2021-04-20	2,347	2,385	2,345	2,348	64,800	2,348
2021-04-19	2,365	2,400	2,365	2,386	43,400	2,386
2021-04-16	2,356	2,385	2,347	2,378	40,900	2,378
2021-04-15	2,356	2,381	2,349	2,356	28,900	2,356
2021-04-14	2,350	2,362	2,323	2,359	48,400	2,359
2021-04-13	2,334	2,395	2,334	2,374	63,000	2,374
2021-04-12	2,322	2,338	2,316	2,331	43,100	2,331
2021-04-09	2,323	2,346	2,307	2,311	64,100	2,311
2021-04-08	2,385	2,404	2,310	2,318	72,200	2,318
2021-04-07	2,357	2,409	2,357	2,406	78,200	2,406
2021-04-06	2,419	2,430	2,360	2,378	94,100	2,378
2021-04-05	2,378	2,414	2,366	2,403	77,700	2,403
2021-04-02	2,330	2,370	2,330	2,370	42,200	2,370
2021-04-01	2,351	2,370	2,296	2,334	77,000	2,334
2021-03-31	2,306	2,361	2,298	2,356	144,000	2,356
2021-03-30	2,371	2,373	2,292	2,345	250,000	2,345
2021-03-29	2,381	2,397	2,321	2,358	108,200	2,358
2021-03-26	2,365	2,381	2,346	2,353	120,900	2,353
2021-03-25	2,329	2,359	2,323	2,329	70,500	2,329
2021-03-24	2,357	2,365	2,296	2,296	109,900	2,296
2021-03-23	2,401	2,410	2,356	2,356	99,700	2,356
2021-03-22	2,384	2,429	2,369	2,410	105,800	2,410
2021-03-19	2,400	2,419	2,375	2,400	140,600	2,400
2021-03-18	2,372	2,406	2,370	2,394	89,500	2,394
2021-03-17	2,379	2,389	2,350	2,382	48,000	2,382
2021-03-16	2,400	2,413	2,375	2,400	67,100	2,400
2021-03-15	2,386	2,432	2,386	2,400	86,300	2,400
2021-03-12	2,362	2,374	2,336	2,360	58,100	2,360
2021-03-11	2,343	2,375	2,326	2,364	65,000	2,364
2021-03-10	2,335	2,354	2,320	2,338	56,400	2,338
2021-03-09	2,359	2,379	2,336	2,367	78,000	2,367
2021-03-08	2,359	2,369	2,294	2,323	59,900	2,323
2021-03-05	2,300	2,323	2,263	2,323	91,000	2,323
2021-03-04	2,305	2,342	2,295	2,309	78,700	2,309
2021-03-03	2,283	2,329	2,268	2,321	92,900	2,321
2021-03-02	2,299	2,299	2,254	2,261	61,800	2,261
2021-03-01	2,213	2,280	2,207	2,274	66,300	2,274
2021-02-26	2,265	2,274	2,204	2,204	101,600	2,204
2021-02-25	2,266	2,298	2,255	2,278	108,400	2,278
2021-02-24	2,282	2,301	2,246	2,246	54,800	2,246
2021-02-22	2,283	2,323	2,277	2,301	74,700	2,301
2021-02-19	2,237	2,264	2,235	2,261	45,500	2,261
2021-02-18	2,271	2,276	2,249	2,249	65,500	2,249
2021-02-17	2,240	2,290	2,240	2,276	46,100	2,276
2021-02-16	2,259	2,264	2,241	2,251	53,300	2,251
2021-02-15	2,232	2,253	2,226	2,246	45,200	2,246
2021-02-12	2,210	2,230	2,203	2,223	46,200	2,223
2021-02-10	2,210	2,229	2,203	2,205	50,700	2,205
2021-02-09	2,231	2,235	2,212	2,215	82,700	2,215
2021-02-08	2,237	2,250	2,222	2,229	77,000	2,229
2021-02-05	2,235	2,235	2,208	2,222	53,100	2,222
2021-02-04	2,205	2,216	2,194	2,212	60,800	2,212
2021-02-03	2,157	2,213	2,157	2,211	64,900	2,211
2021-02-02	2,150	2,220	2,133	2,162	81,200	2,162
2021-02-01	2,129	2,195	2,129	2,166	53,600	2,166
2021-01-29	2,190	2,204	2,135	2,135	82,700	2,135
2021-01-28	2,162	2,201	2,162	2,187	196,600	2,187
2021-01-27	2,202	2,237	2,197	2,209	83,400	2,209
2021-01-26	2,185	2,191	2,154	2,191	98,500	2,191
2021-01-25	2,194	2,204	2,167	2,187	109,000	2,187
2021-01-22	2,199	2,222	2,184	2,191	94,100	2,191
2021-01-21	2,213	2,241	2,207	2,219	74,100	2,219
2021-01-20	2,202	2,219	2,181	2,219	82,400	2,219
2021-01-19	2,250	2,252	2,208	2,208	98,600	2,208
2021-01-18	2,238	2,258	2,225	2,232	67,300	2,232
2021-01-15	2,300	2,312	2,233	2,238	195,200	2,238
2021-01-14	2,400	2,417	2,371	2,377	53,900	2,377
2021-01-13	2,404	2,424	2,396	2,423	40,600	2,423
2021-01-12	2,380	2,431	2,372	2,429	72,700	2,429
2021-01-08	2,363	2,394	2,335	2,387	61,100	2,387
2021-01-07	2,300	2,375	2,298	2,348	79,100	2,348
2021-01-06	2,266	2,291	2,261	2,278	43,700	2,278
2021-01-05	2,260	2,281	2,253	2,280	39,800	2,280
2021-01-04	2,268	2,268	2,228	2,265	55,300	2,265

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