[4044 東証1部] セントラル硝子 日足 時系列データ

[4044 東証1部] セントラル硝子 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212296.002316.002291.002309.00162900375694000
2017-11-202298.002314.002293.002305.0097400224710200
2017-11-172329.002329.002293.002306.00142700328915700
2017-11-162291.002324.002283.002318.00183600424231200
2017-11-152286.002305.002250.002292.00303100690678900
2017-11-142306.002327.002299.002310.00220900510627500
2017-11-132309.002327.002300.002313.00235500545095800
2017-11-102282.002310.002282.002298.00252800580915500
2017-11-092317.002326.002269.002301.00333900768073900
2017-11-082280.002326.002252.002323.00359800824604200
2017-11-072266.002278.002246.002273.00208200471408200
2017-11-062245.002256.002217.002244.00253400568040800
2017-11-022281.002286.002235.002245.00393600883690600
2017-11-012327.002340.002253.002281.006693001521191900
2017-10-312542.002549.002514.002527.00154200389398900
2017-10-302577.002585.002551.002566.00172100442047000
2017-10-272539.002582.002530.002573.00148800381949700
2017-10-262505.002537.002505.002521.0090700229018800
2017-10-252540.002559.002497.002505.00158500399490200
2017-10-242485.002526.002475.002524.00179600451538200
2017-10-232493.002519.002489.002510.00173300434341300
2017-10-202440.002482.002440.002479.00119300295007100
2017-10-192456.002480.002455.002468.0095600236281200
2017-10-182461.002461.002438.002453.0087900215253000
2017-10-172462.002465.002446.002461.0090200221650000
2017-10-162438.002457.002434.002441.0096000234832200
2017-10-132443.002461.002416.002441.00161400393827000
2017-10-122447.002470.002431.002450.00106100260269400
2017-10-112468.002479.002450.002452.0076900189147300
2017-10-102458.002487.002444.002476.00183200453120300
2017-10-062453.002464.002434.002453.0096200235499200
2017-10-052446.002465.002442.002449.00105400258454600
2017-10-042441.002461.002428.002461.00157200384647500
2017-10-032468.002468.002431.002456.00108700266193700
2017-10-022476.002476.002427.002450.00133100325248600
2017-09-292468.002468.002441.002452.0095700234546100
2017-09-282448.002469.002432.002467.00161900397741600
2017-09-272422.002477.002403.002428.00201700490499700
2017-09-26495.00496.00486.00493.001114000546986000
2017-09-25504.00505.00497.00497.00793000395700000
2017-09-22500.00502.00494.00498.00742000369157000
2017-09-21507.00509.00502.00504.00737000372339000
2017-09-20506.00506.00500.00502.00817000411069000
2017-09-19501.00507.00499.00506.001020000513631000
2017-09-15483.00496.00481.00493.001044000513061000
2017-09-14486.00487.00478.00483.00711000343250000
2017-09-13478.00489.00478.00484.00856000414769000
2017-09-12478.00479.00469.00473.00732000346628000
2017-09-11468.00471.00465.00470.00469000219780000
2017-09-08460.00466.00458.00460.00622000286791000
2017-09-07464.00467.00461.00465.00541000251001000
2017-09-06455.00460.00452.00459.00673000307642000
2017-09-05470.00471.00459.00463.00719000334079000
2017-09-04473.00474.00465.00470.00636000298673000
2017-09-01463.00477.00463.00473.00982000462177000
2017-08-31464.00465.00461.00462.00628000290623000
2017-08-30455.00462.00451.00460.00687000315066000
2017-08-29450.00455.00447.00453.00585000264012000
2017-08-28453.00455.00446.00454.00587000264635000
2017-08-25449.00456.00448.00452.00749000338996000
2017-08-24445.00450.00444.00447.00715000319828000
2017-08-23446.00448.00438.00443.001133000501416000
2017-08-22438.00448.00438.00445.00827000367901000
2017-08-21445.00446.00438.00443.00798000353177000
2017-08-18432.00442.00432.00441.00902000395518000
2017-08-17430.00440.00427.00439.001061000462037000
2017-08-16425.00432.00425.00430.00822000353530000
2017-08-15422.00426.00417.00425.001539000650792000
2017-08-14439.00439.00411.00412.0028840001209496000
2017-08-10452.00455.00444.00447.00836000374892000
2017-08-09458.00458.00449.00452.001243000562212000
2017-08-08455.00460.00452.00458.001174000536271000
2017-08-07455.00456.00450.00452.00781000353909000
2017-08-04451.00452.00447.00450.001069000480200000
2017-08-03451.00455.00450.00454.00942000426638000
2017-08-02451.00454.00446.00450.001726000776975000
2017-08-01461.00463.00440.00450.0035740001600977000
2017-07-31483.00488.00480.00485.00693000335534000
2017-07-28492.00493.00481.00485.00690000334726000
2017-07-27486.00495.00486.00492.00928000456527000
2017-07-26484.00489.00482.00488.00747000363499000
2017-07-25485.00485.00479.00481.00620000298596000
2017-07-24482.00484.00479.00482.00705000339572000
2017-07-21485.00486.00480.00484.00709000342402000
2017-07-20486.00489.00484.00489.00360000175420000
2017-07-19486.00487.00482.00485.00693000335971000
2017-07-18494.00494.00483.00487.00415000201951000
2017-07-14486.00494.00486.00490.00651000319677000
2017-07-13488.00488.00479.00485.00699000337715000
2017-07-12484.00488.00482.00487.00585000284310000
2017-07-11485.00488.00481.00484.00598000289229000
2017-07-10483.00485.00480.00482.00530000255493000
2017-07-07478.00483.00476.00480.00492000236035000
2017-07-06485.00486.00479.00480.00741000357165000
2017-07-05476.00483.00476.00483.00621000298530000
2017-07-04481.00483.00476.00479.00737000353130000
2017-07-03482.00486.00478.00478.00763000367081000
2017-06-30484.00484.00479.00483.00687000330677000
2017-06-29481.00488.00481.00488.00896000434768000
2017-06-28473.00479.00470.00478.001075000509959000
2017-06-27472.00476.00472.00475.00444000210406000
2017-06-26470.00474.00470.00471.00391000184573000
2017-06-23467.00471.00466.00469.00476000223373000
2017-06-22475.00476.00469.00470.00709000334442000
2017-06-21475.00482.00474.00480.00981000469864000
2017-06-20464.00483.00460.00479.001369000650901000
2017-06-19461.00465.00461.00462.00583000269714000
2017-06-16456.00469.00456.00461.001151000531730000
2017-06-15459.00462.00455.00457.00831000380292000
2017-06-14464.00466.00461.00462.00554000257002000
2017-06-13466.00468.00461.00464.00844000391786000
2017-06-12463.00474.00462.00471.00898000422999000
2017-06-09461.00465.00457.00459.00880000404889000
2017-06-08463.00466.00459.00461.00764000353171000
2017-06-07456.00465.00453.00463.00782000360515000
2017-06-06463.00463.00457.00459.00871000400307000
2017-06-05467.00468.00462.00463.00830000385719000
2017-06-02457.00467.00456.00467.00826000382278000
2017-06-01449.00456.00449.00454.00627000284426000
2017-05-31448.00456.00448.00451.00975000440770000
2017-05-30449.00455.00447.00455.00590000265971000
2017-05-29447.00453.00446.00450.00814000366347000
2017-05-26449.00450.00443.00443.00523000233048000
2017-05-25451.00455.00448.00452.00444000200349000
2017-05-24452.00456.00451.00452.00406000183871000
2017-05-23458.00458.00451.00452.00504000228514000
2017-05-22458.00460.00455.00459.00442000202446000
2017-05-19460.00462.00448.00454.00965000437601000
2017-05-18455.00457.00451.00452.00573000259658000
2017-05-17466.00467.00460.00463.00789000365222000
2017-05-16475.00476.00468.00473.00823000388008000
2017-05-15497.00497.00474.00477.001190000571950000
2017-05-12492.00510.00487.00502.001687000845954000
2017-05-11492.00492.00481.00487.00809000393606000
2017-05-10499.00499.00490.00492.00761000374943000
2017-05-09498.00498.00492.00496.00473000234020000
2017-05-08499.00499.00492.00498.00996000493640000
2017-05-02488.00492.00487.00491.00638000312188000
2017-05-01483.00486.00480.00486.00671000324337000
2017-04-28484.00486.00476.00482.00748000358949000
2017-04-27474.00484.00472.00483.00710000340627000
2017-04-26480.00482.00476.00481.00641000307192000
2017-04-25469.00476.00464.00475.001011000477202000
2017-04-24467.00470.00463.00464.00719000334702000
2017-04-21456.00461.00455.00459.00446000204266000
2017-04-20451.00457.00451.00453.00536000243139000
2017-04-19445.00453.00444.00451.00666000299534000
2017-04-18453.00456.00451.00452.00566000256644000
2017-04-17442.00448.00440.00446.00634000281763000
2017-04-14448.00450.00446.00449.00607000272095000
2017-04-13451.00454.00445.00451.00868000390397000
2017-04-12455.00459.00452.00455.00814000370158000
2017-04-11461.00463.00455.00456.00655000299433000
2017-04-10457.00460.00456.00458.00616000282296000
2017-04-07455.00462.00454.00457.001093000500823000
2017-04-06464.00468.00453.00455.00728000334018000
2017-04-05465.00465.00458.00460.00586000270379000
2017-04-04473.00474.00455.00458.001389000639659000
2017-04-03467.00479.00463.00473.001208000568552000
2017-03-31490.00491.00474.00474.001537000739238000
2017-03-30491.00499.00483.00486.001087000529055000
2017-03-29502.00508.00493.00499.001067000532421000
2017-03-28493.00496.00490.00492.00718000353487000
2017-03-27488.00491.00482.00485.00849000412448000
2017-03-24491.00499.00490.00495.00834000412488000
2017-03-23495.00495.00490.00493.001092000537973000
2017-03-22494.00498.00490.00492.001238000611164000
2017-03-21512.00513.00507.00510.00692000352944000
2017-03-17512.00514.00509.00514.00624000319644000
2017-03-16507.00516.00506.00513.00455000233145000
2017-03-15509.00513.00509.00510.00442000225832000
2017-03-14520.00520.00512.00514.00573000294842000
2017-03-13512.00515.00511.00514.00466000239100000
2017-03-10515.00515.00508.00512.00798000408671000
2017-03-09508.00508.00504.00507.00589000298074000
2017-03-08517.00517.00505.00506.001039000529324000
2017-03-07504.00511.00504.00505.00658000333335000
2017-03-06505.00512.00505.00507.00744000377902000
2017-03-03510.00512.00504.00505.00982000497570000
2017-03-02515.00518.00512.00513.001151000591980000
2017-03-01515.00515.00504.00510.001555000791944000
2017-02-28515.00524.00512.00513.00970000501291000
2017-02-27511.00513.00504.00510.001220000621786000
2017-02-24515.00521.00510.00513.001737000895102000
2017-02-23531.00537.00525.00535.001029000548638000
2017-02-22544.00545.00529.00531.001144000610858000
2017-02-21549.00549.00544.00545.00313000170797000
2017-02-20541.00548.00538.00547.00570000310454000
2017-02-17538.00547.00535.00546.00973000529256000
2017-02-16537.00543.00533.00542.00719000387507000
2017-02-15536.00538.00534.00537.00650000348383000
2017-02-14533.00540.00532.00533.00935000501841000
2017-02-13539.00540.00532.00534.00777000415636000
2017-02-10528.00534.00526.00531.00691000366669000
2017-02-09519.00522.00515.00518.00581000301276000
2017-02-08521.00525.00518.00524.00787000411292000
2017-02-07507.00520.00507.00515.00884000455740000
2017-02-06514.00518.00505.00510.001408000718102000
2017-02-03530.00530.00508.00511.001830000943650000
2017-02-02542.00551.00526.00530.0023430001255559000
2017-02-01542.00554.00539.00552.00862000471806000
2017-01-31541.00547.00540.00542.00744000404080000
2017-01-30554.00554.00545.00549.00529000290268000
2017-01-27560.00560.00551.00555.00592000329007000
2017-01-26551.00559.00551.00556.00816000453712000
2017-01-25542.00549.00540.00547.00796000434405000
2017-01-24536.00540.00529.00532.001100000586387000
2017-01-23539.00544.00536.00540.00750000405696000
2017-01-20536.00544.00536.00543.00653000353481000
2017-01-19545.00549.00539.00542.00516000279997000
2017-01-18531.00541.00528.00539.00962000515754000
2017-01-17541.00542.00531.00532.001020000545562000
2017-01-16542.00544.00538.00542.00566000306013000
2017-01-13540.00550.00540.00549.00585000319806000
2017-01-12550.00550.00543.00546.00875000478384000
2017-01-11555.00555.00546.00548.00670000367832000
2017-01-10540.00550.00536.00546.00949000518003000
2017-01-06538.00547.00534.00546.00757000410873000
2017-01-05553.00558.00547.00551.00945000520308000
2017-01-04537.00560.00537.00558.00918000508241000
2016-12-30538.00545.00534.00545.00650000351487000
2016-12-29550.00554.00536.00541.001330000721414000
2016-12-28552.00558.00548.00557.00776000429454000
2016-12-27547.00556.00547.00549.001077000593665000
2016-12-26550.00553.00546.00551.00857000471618000
2016-12-22546.00546.00536.00543.001101000595958000
2016-12-21536.00548.00531.00543.001442000779216000
2016-12-20535.00536.00527.00535.001233000657396000
2016-12-19535.00543.00528.00537.00995000530971000
2016-12-16534.00542.00532.00540.001204000647120000
2016-12-15534.00536.00526.00535.001179000628078000
2016-12-14528.00529.00517.00524.001112000582176000
2016-12-13525.00535.00522.00532.0033250001761761000
2016-12-12508.00520.00503.00517.0030590001569816000
2016-12-09496.00496.00488.00493.001449000713313000
2016-12-08479.00495.00475.00494.001985000965189000
2016-12-07466.00474.00461.00473.002109000988792000
2016-12-06448.00459.00448.00458.001297000589872000
2016-12-05444.00446.00440.00445.00969000430294000
2016-12-02449.00457.00447.00449.001720000776859000
2016-12-01452.00455.00443.00445.0022340001004618000
2016-11-30440.00453.00439.00452.001564000702341000
2016-11-29440.00442.00437.00440.00893000392183000
2016-11-28455.00455.00440.00442.001606000716272000
2016-11-25444.00455.00441.00449.001894000850970000
2016-11-24438.00443.00433.00436.001472000644707000
2016-11-22425.00434.00422.00431.001349000578609000
2016-11-21422.00427.00421.00424.00818000346558000
2016-11-18412.00420.00408.00419.001460000607285000
2016-11-17405.00406.00400.00404.001527000614182000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter