4044 セントラル硝子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,657	2,667	2,647	2,665	154,600	2,665
2023-12-28	2,627	2,659	2,623	2,657	106,400	2,657
2023-12-27	2,621	2,645	2,620	2,645	123,500	2,645
2023-12-26	2,607	2,617	2,593	2,609	121,600	2,609
2023-12-25	2,646	2,651	2,610	2,610	110,100	2,610
2023-12-22	2,600	2,634	2,594	2,626	148,500	2,626
2023-12-21	2,616	2,631	2,613	2,613	86,800	2,613
2023-12-20	2,610	2,644	2,607	2,633	134,600	2,633
2023-12-19	2,621	2,624	2,596	2,610	196,700	2,610
2023-12-18	2,623	2,637	2,604	2,630	107,500	2,630
2023-12-15	2,650	2,650	2,629	2,643	133,100	2,643
2023-12-14	2,649	2,650	2,615	2,620	115,900	2,620
2023-12-13	2,645	2,655	2,633	2,641	130,600	2,641
2023-12-12	2,637	2,660	2,632	2,652	166,600	2,652
2023-12-11	2,631	2,655	2,625	2,650	168,200	2,650
2023-12-08	2,661	2,661	2,603	2,622	365,100	2,622
2023-12-07	2,692	2,706	2,689	2,700	140,500	2,700
2023-12-06	2,695	2,707	2,686	2,702	171,200	2,702
2023-12-05	2,706	2,734	2,706	2,709	104,500	2,709
2023-12-04	2,714	2,730	2,702	2,718	106,500	2,718
2023-12-01	2,735	2,736	2,706	2,722	142,700	2,722
2023-11-30	2,687	2,724	2,686	2,719	133,900	2,719
2023-11-29	2,694	2,709	2,676	2,686	70,500	2,686
2023-11-28	2,694	2,698	2,680	2,697	102,500	2,697
2023-11-27	2,727	2,727	2,691	2,697	114,900	2,697
2023-11-24	2,715	2,737	2,700	2,704	145,700	2,704
2023-11-22	2,676	2,711	2,675	2,705	123,800	2,705
2023-11-21	2,670	2,692	2,653	2,685	144,100	2,685
2023-11-20	2,690	2,699	2,658	2,670	106,000	2,670
2023-11-17	2,666	2,681	2,644	2,681	134,600	2,681
2023-11-16	2,640	2,708	2,639	2,656	275,000	2,656
2023-11-15	2,645	2,645	2,619	2,632	134,300	2,632
2023-11-14	2,621	2,644	2,618	2,630	125,300	2,630
2023-11-13	2,640	2,646	2,611	2,620	160,000	2,620
2023-11-10	2,624	2,656	2,611	2,639	171,500	2,639
2023-11-09	2,608	2,629	2,605	2,615	215,600	2,615
2023-11-08	2,620	2,632	2,580	2,606	481,300	2,606
2023-11-07	2,711	2,726	2,610	2,612	1,138,600	2,612
2023-11-06	2,860	2,890	2,810	2,886	318,900	2,886
2023-11-02	2,909	2,909	2,807	2,810	208,200	2,810
2023-11-01	2,892	2,919	2,855	2,864	218,000	2,864
2023-10-31	2,880	2,895	2,817	2,842	212,400	2,842
2023-10-30	2,891	2,943	2,842	2,875	1,204,400	2,875
2023-10-27	2,860	2,926	2,849	2,926	150,700	2,926
2023-10-26	2,842	2,865	2,803	2,829	140,800	2,829
2023-10-25	2,898	2,908	2,853	2,859	128,400	2,859
2023-10-24	2,835	2,880	2,781	2,870	157,300	2,870
2023-10-23	2,921	2,921	2,846	2,846	97,400	2,846
2023-10-20	2,909	2,933	2,874	2,918	105,300	2,918
2023-10-19	2,920	2,921	2,871	2,903	124,600	2,903
2023-10-18	2,957	2,962	2,924	2,952	121,700	2,952
2023-10-17	2,935	2,956	2,915	2,928	103,100	2,928
2023-10-16	2,900	2,947	2,894	2,918	144,800	2,918
2023-10-13	2,899	2,922	2,884	2,914	127,200	2,914
2023-10-12	2,908	2,935	2,891	2,933	147,100	2,933
2023-10-11	2,978	2,978	2,908	2,908	142,400	2,908
2023-10-10	2,931	2,986	2,931	2,978	251,000	2,978
2023-10-06	2,900	2,942	2,869	2,926	168,700	2,926
2023-10-05	2,871	2,886	2,831	2,879	159,900	2,879
2023-10-04	2,855	2,897	2,807	2,864	258,700	2,864
2023-10-03	2,929	2,932	2,861	2,878	223,600	2,878
2023-10-02	2,995	3,035	2,960	2,960	131,400	2,960
2023-09-29	3,010	3,020	2,955	2,965	168,900	2,965
2023-09-28	3,060	3,090	3,005	3,030	172,200	3,030
2023-09-27	3,040	3,055	3,020	3,055	142,200	3,055
2023-09-26	3,095	3,095	3,060	3,070	104,900	3,070
2023-09-25	3,090	3,090	3,055	3,085	135,600	3,085
2023-09-22	3,025	3,060	3,015	3,050	112,700	3,050
2023-09-21	3,040	3,105	3,040	3,055	111,100	3,055
2023-09-20	3,110	3,125	3,050	3,065	149,900	3,065
2023-09-19	3,025	3,125	3,015	3,125	278,200	3,125
2023-09-15	3,010	3,020	2,976	2,982	179,000	2,982
2023-09-14	2,989	3,005	2,972	2,993	129,900	2,993
2023-09-13	2,950	3,010	2,949	3,010	123,700	3,010
2023-09-12	2,958	2,989	2,956	2,964	96,200	2,964
2023-09-11	3,000	3,030	2,930	2,940	147,700	2,940
2023-09-08	3,030	3,060	2,991	2,994	170,300	2,994
2023-09-07	3,035	3,065	3,030	3,055	118,900	3,055
2023-09-06	3,045	3,060	3,025	3,040	109,700	3,040
2023-09-05	3,020	3,025	2,988	3,015	98,100	3,015
2023-09-04	2,987	3,040	2,987	3,035	107,700	3,035
2023-09-01	2,933	2,980	2,933	2,980	110,200	2,980
2023-08-31	2,939	2,978	2,925	2,933	154,300	2,933
2023-08-30	2,922	2,955	2,915	2,936	92,600	2,936
2023-08-29	2,908	2,925	2,892	2,922	70,800	2,922
2023-08-28	2,877	2,907	2,877	2,907	64,900	2,907
2023-08-25	2,855	2,870	2,846	2,860	88,100	2,860
2023-08-24	2,862	2,888	2,853	2,858	70,300	2,858
2023-08-23	2,857	2,870	2,843	2,865	76,300	2,865
2023-08-22	2,843	2,864	2,818	2,864	67,600	2,864
2023-08-21	2,803	2,859	2,802	2,851	95,000	2,851
2023-08-18	2,814	2,829	2,790	2,802	106,800	2,802
2023-08-17	2,812	2,856	2,793	2,849	121,200	2,849
2023-08-16	2,835	2,848	2,814	2,817	122,300	2,817
2023-08-15	2,871	2,874	2,847	2,864	108,700	2,864
2023-08-14	2,861	2,882	2,828	2,852	133,200	2,852
2023-08-10	2,828	2,862	2,801	2,862	131,300	2,862
2023-08-09	2,850	2,867	2,814	2,835	164,500	2,835
2023-08-08	2,850	2,878	2,834	2,848	152,700	2,848
2023-08-07	2,912	2,912	2,797	2,850	279,300	2,850
2023-08-04	2,960	2,980	2,941	2,941	109,300	2,941
2023-08-03	3,010	3,010	2,958	2,973	122,300	2,973
2023-08-02	3,045	3,090	3,030	3,040	87,400	3,040
2023-08-01	3,100	3,100	3,040	3,060	93,000	3,060
2023-07-31	3,060	3,100	3,055	3,085	300,200	3,085
2023-07-28	3,020	3,025	2,983	3,015	149,500	3,015
2023-07-27	3,025	3,045	2,989	3,030	94,500	3,030
2023-07-26	3,050	3,070	3,020	3,030	100,100	3,030
2023-07-25	2,990	3,065	2,977	3,065	112,000	3,065
2023-07-24	2,956	2,991	2,943	2,985	85,900	2,985
2023-07-21	2,966	2,979	2,933	2,938	126,300	2,938
2023-07-20	2,949	2,998	2,949	2,968	92,700	2,968
2023-07-19	2,986	2,986	2,946	2,980	92,500	2,980
2023-07-18	2,924	2,959	2,918	2,955	77,900	2,955
2023-07-14	2,948	2,952	2,907	2,927	88,700	2,927
2023-07-13	2,970	2,987	2,939	2,939	114,600	2,939
2023-07-12	3,050	3,050	2,953	2,968	139,000	2,968
2023-07-11	3,090	3,090	3,030	3,030	114,100	3,030
2023-07-10	3,135	3,135	3,045	3,060	103,700	3,060
2023-07-07	3,090	3,120	3,050	3,100	115,800	3,100
2023-07-06	3,055	3,115	3,040	3,090	111,700	3,090
2023-07-05	3,080	3,090	3,060	3,065	82,500	3,065
2023-07-04	3,105	3,125	3,085	3,100	96,900	3,100
2023-07-03	3,100	3,120	3,075	3,100	112,200	3,100
2023-06-30	3,110	3,130	3,070	3,080	147,400	3,080
2023-06-29	3,170	3,185	3,105	3,115	179,300	3,115
2023-06-28	3,125	3,190	3,120	3,190	89,600	3,190
2023-06-27	3,130	3,130	3,100	3,115	72,700	3,115
2023-06-26	3,130	3,145	3,080	3,125	81,000	3,125
2023-06-23	3,190	3,230	3,125	3,135	109,100	3,135
2023-06-22	3,140	3,210	3,140	3,195	81,000	3,195
2023-06-21	3,030	3,165	3,030	3,150	114,700	3,150
2023-06-20	3,075	3,080	3,015	3,030	143,900	3,030
2023-06-19	3,200	3,205	3,075	3,080	137,100	3,080
2023-06-16	3,205	3,210	3,140	3,160	306,800	3,160
2023-06-15	3,250	3,295	3,225	3,260	80,500	3,260
2023-06-14	3,245	3,285	3,225	3,255	191,900	3,255
2023-06-13	3,160	3,200	3,145	3,180	140,700	3,180
2023-06-12	3,125	3,165	3,115	3,160	94,400	3,160
2023-06-09	3,070	3,100	3,060	3,095	85,900	3,095
2023-06-08	3,105	3,120	3,025	3,050	97,700	3,050
2023-06-07	3,145	3,155	3,090	3,090	86,200	3,090
2023-06-06	3,105	3,125	3,055	3,115	122,900	3,115
2023-06-05	3,175	3,200	3,135	3,160	123,000	3,160
2023-06-02	3,020	3,180	3,020	3,175	194,800	3,175
2023-06-01	3,030	3,125	2,993	3,030	256,000	3,030
2023-05-31	2,915	3,040	2,908	3,015	212,600	3,015
2023-05-30	2,921	2,949	2,915	2,946	51,300	2,946
2023-05-29	2,914	2,945	2,914	2,938	71,800	2,938
2023-05-26	2,948	2,955	2,893	2,893	78,000	2,893
2023-05-25	2,935	2,940	2,907	2,922	72,600	2,922
2023-05-24	2,877	2,937	2,877	2,925	85,500	2,925
2023-05-23	2,962	2,969	2,866	2,883	111,800	2,883
2023-05-22	2,936	2,946	2,890	2,932	90,800	2,932
2023-05-19	2,990	2,999	2,937	2,945	87,800	2,945
2023-05-18	2,968	2,990	2,940	2,990	111,800	2,990
2023-05-17	2,943	2,970	2,935	2,947	94,200	2,947
2023-05-16	2,962	2,977	2,929	2,956	131,700	2,956
2023-05-15	2,895	2,946	2,887	2,939	123,000	2,939
2023-05-12	2,943	2,955	2,846	2,875	202,500	2,875
2023-05-11	2,958	2,969	2,895	2,895	141,000	2,895
2023-05-10	2,976	2,976	2,955	2,969	58,000	2,969
2023-05-09	2,951	2,980	2,947	2,964	110,500	2,964
2023-05-08	3,005	3,010	2,929	2,937	194,700	2,937
2023-05-02	2,981	3,015	2,960	3,005	75,200	3,005
2023-05-01	2,920	2,987	2,920	2,987	149,000	2,987
2023-04-28	2,934	2,945	2,914	2,929	75,000	2,929
2023-04-27	2,881	2,902	2,860	2,901	71,100	2,901
2023-04-26	2,893	2,910	2,881	2,892	78,200	2,892
2023-04-25	2,963	2,973	2,919	2,921	68,200	2,921
2023-04-24	2,945	2,963	2,932	2,955	78,900	2,955
2023-04-21	2,920	2,943	2,905	2,932	56,900	2,932
2023-04-20	2,910	2,951	2,910	2,930	70,200	2,930
2023-04-19	2,915	2,930	2,895	2,930	90,000	2,930
2023-04-18	2,909	2,930	2,903	2,922	147,700	2,922
2023-04-17	2,885	2,893	2,868	2,893	70,900	2,893
2023-04-14	2,855	2,892	2,835	2,887	106,200	2,887
2023-04-13	2,866	2,874	2,838	2,839	81,700	2,839
2023-04-12	2,884	2,894	2,870	2,878	64,800	2,878
2023-04-11	2,860	2,866	2,830	2,865	102,000	2,865
2023-04-10	2,879	2,883	2,826	2,829	124,600	2,829
2023-04-07	2,840	2,875	2,840	2,867	83,800	2,867
2023-04-06	2,846	2,868	2,826	2,841	134,100	2,841
2023-04-05	2,941	2,941	2,870	2,870	221,000	2,870
2023-04-04	2,999	2,999	2,962	2,990	115,500	2,990
2023-04-03	2,971	3,000	2,950	3,000	110,600	3,000
2023-03-31	2,972	2,996	2,935	2,937	132,600	2,937
2023-03-30	2,922	2,973	2,915	2,957	165,900	2,957
2023-03-29	2,925	2,990	2,916	2,986	159,400	2,986
2023-03-28	2,959	2,962	2,913	2,940	97,500	2,940
2023-03-27	2,994	2,995	2,920	2,939	139,400	2,939
2023-03-24	2,925	2,975	2,911	2,964	107,900	2,964
2023-03-23	2,920	2,985	2,911	2,959	125,000	2,959
2023-03-22	3,015	3,015	2,932	2,965	234,100	2,965
2023-03-20	2,920	2,943	2,862	2,862	111,600	2,862
2023-03-17	3,000	3,015	2,936	2,951	213,300	2,951
2023-03-16	2,940	3,000	2,910	2,984	172,300	2,984
2023-03-15	3,015	3,020	2,948	2,970	99,100	2,970
2023-03-14	3,030	3,060	2,934	2,947	132,000	2,947
2023-03-13	3,190	3,190	3,065	3,100	127,200	3,100
2023-03-10	3,260	3,305	3,220	3,225	158,700	3,225
2023-03-09	3,275	3,275	3,220	3,250	135,500	3,250
2023-03-08	3,300	3,325	3,200	3,205	140,800	3,205
2023-03-07	3,225	3,260	3,215	3,250	103,600	3,250
2023-03-06	3,225	3,235	3,155	3,215	90,000	3,215
2023-03-03	3,200	3,210	3,160	3,175	139,800	3,175
2023-03-02	3,320	3,340	3,185	3,200	267,100	3,200
2023-03-01	3,330	3,355	3,275	3,325	253,000	3,325
2023-02-28	3,430	3,445	3,305	3,345	795,200	3,345
2023-02-27	3,045	3,085	3,035	3,055	101,300	3,055
2023-02-24	3,050	3,055	2,973	3,015	113,200	3,015
2023-02-22	2,949	3,035	2,934	3,015	282,900	3,015
2023-02-21	2,916	2,976	2,916	2,953	91,500	2,953
2023-02-20	2,849	2,912	2,840	2,908	98,300	2,908
2023-02-17	2,798	2,839	2,782	2,814	100,400	2,814
2023-02-16	2,870	2,875	2,813	2,817	117,900	2,817
2023-02-15	2,838	2,852	2,819	2,837	80,500	2,837
2023-02-14	2,870	2,876	2,826	2,837	83,200	2,837
2023-02-13	2,900	2,900	2,816	2,848	101,800	2,848
2023-02-10	2,890	2,917	2,881	2,900	91,100	2,900
2023-02-09	2,918	2,937	2,904	2,918	97,800	2,918
2023-02-08	2,935	2,953	2,923	2,929	69,300	2,929
2023-02-07	2,937	2,989	2,933	2,944	165,100	2,944
2023-02-06	2,930	2,940	2,872	2,926	143,600	2,926
2023-02-03	2,881	2,933	2,857	2,927	253,000	2,927
2023-02-02	2,967	3,025	2,819	2,897	701,800	2,897
2023-02-01	2,908	2,933	2,868	2,917	457,700	2,917
2023-01-31	2,831	2,893	2,816	2,865	161,200	2,865
2023-01-30	2,860	2,860	2,809	2,832	166,600	2,832
2023-01-27	2,880	2,906	2,845	2,868	181,000	2,868
2023-01-26	2,809	2,855	2,807	2,850	128,500	2,850
2023-01-25	2,774	2,810	2,770	2,798	86,100	2,798
2023-01-24	2,754	2,790	2,745	2,774	62,800	2,774
2023-01-23	2,752	2,760	2,725	2,735	48,400	2,735
2023-01-20	2,704	2,744	2,699	2,728	56,200	2,728
2023-01-19	2,748	2,770	2,707	2,714	65,600	2,714
2023-01-18	2,715	2,784	2,695	2,763	86,400	2,763
2023-01-17	2,707	2,727	2,695	2,706	61,300	2,706
2023-01-16	2,750	2,751	2,692	2,703	58,100	2,703
2023-01-13	2,754	2,794	2,752	2,759	76,700	2,759
2023-01-12	2,775	2,819	2,771	2,790	99,600	2,790
2023-01-11	2,759	2,796	2,749	2,770	105,600	2,770
2023-01-10	2,794	2,794	2,736	2,752	82,600	2,752
2023-01-06	2,718	2,729	2,679	2,720	129,800	2,720
2023-01-05	2,707	2,757	2,697	2,733	89,900	2,733
2023-01-04	2,770	2,785	2,705	2,733	103,200	2,733

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