[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 
2017-04-25469.00476.00464.00475.001011000477202000
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
2016-11-16410.00411.00405.00408.00965000393322000
2016-11-15403.00415.00402.00405.001124000457915000
2016-11-14399.00405.00399.00402.001049000420625000
2016-11-11409.00413.00398.00399.001212000489245000
2016-11-10405.00412.00403.00406.00886000360173000
2016-11-09405.00408.00376.00381.001229000478065000
2016-11-08403.00407.00402.00405.00451000182494000
2016-11-07411.00412.00404.00405.00468000190378000
2016-11-04405.00406.00398.00403.00696000279907000
2016-11-02420.00420.00403.00406.001135000463880000
2016-11-01430.00430.00421.00424.00833000353527000
2016-10-31430.00432.00424.00430.001014000433959000
2016-10-28432.00439.00429.00438.001463000637077000
2016-10-27436.00436.00429.00432.00606000261927000
2016-10-26427.00437.00426.00436.00900000389813000
2016-10-25428.00431.00424.00427.00664000283140000
2016-10-24428.00430.00423.00429.00656000280278000
2016-10-21426.00431.00424.00428.00756000323422000
2016-10-20417.00425.00413.00425.00763000322099000
2016-10-19422.00423.00414.00419.00862000361164000
2016-10-18410.00420.00407.00420.001030000428117000
2016-10-17402.00410.00402.00408.00732000297068000
2016-10-14402.00407.00400.00406.00578000233877000
2016-10-13405.00407.00399.00403.00826000332308000
2016-10-12401.00408.00400.00406.00630000255214000
2016-10-11407.00411.00403.00405.00573000232996000
2016-10-07404.00408.00401.00405.00624000252152000
2016-10-06410.00414.00405.00408.00723000295698000
2016-10-05403.00410.00401.00406.00601000244149000
2016-10-04400.00405.00396.00401.00471000188908000
2016-10-03400.00404.00398.00400.00686000274932000
2016-09-30400.00400.00390.00396.00569000224493000
2016-09-29405.00409.00405.00408.00471000191803000
2016-09-28404.00407.00400.00403.00422000170054000
2016-09-27398.00407.00392.00407.00759000304198000
2016-09-26407.00408.00400.00401.00424000170924000
2016-09-23405.00408.00399.00407.00499000201974000
2016-09-21396.00406.00390.00406.00672000268428000
2016-09-20388.00397.00384.00394.00751000294670000
2016-09-16392.00396.00386.00388.00833000324143000
2016-09-15395.00396.00389.00391.00632000247051000
2016-09-14388.00403.00388.00400.00691000275358000
2016-09-13403.00403.00391.00392.00836000329773000
2016-09-12400.00403.00398.00402.00489000196138000
2016-09-09405.00406.00400.00406.00534000216048000
2016-09-08406.00408.00402.00405.00439000177811000
2016-09-07403.00408.00403.00406.00563000227999000
2016-09-06399.00406.00399.00403.00504000203166000
2016-09-05398.00400.00397.00398.00339000134868000
2016-09-02398.00399.00392.00393.00586000231281000
2016-09-01395.00400.00395.00397.00386000153444000
2016-08-31390.00398.00390.00397.00513000202370000
2016-08-30390.00391.00386.00388.00547000212442000
2016-08-29391.00397.00391.00395.00898000354391000
2016-08-26380.00386.00377.00383.001036000395578000
2016-08-25385.00386.00378.00380.00874000333215000
2016-08-24385.00393.00383.00387.00913000353968000
2016-08-23380.00389.00379.00384.00728000280164000
2016-08-22384.00384.00375.00380.001067000403537000
2016-08-19385.00390.00379.00382.001072000410655000
2016-08-18389.00391.00386.00387.00873000338912000
2016-08-17400.00402.00392.00396.001420000561543000
2016-08-16422.00425.00412.00412.00507000211447000
2016-08-15424.00424.00420.00423.0023200098030000
2016-08-12428.00429.00421.00426.00287000122174000
2016-08-10421.00426.00417.00422.00465000196399000
2016-08-09418.00421.00415.00421.00515000215495000
2016-08-08422.00422.00415.00420.00518000217148000
2016-08-05419.00423.00410.00412.00704000291633000
2016-08-04405.00419.00402.00418.001236000507323000
2016-08-03402.00406.00400.00405.001366000551528000
2016-08-02418.00420.00396.00407.002349000950495000
2016-08-01434.00445.00428.00443.00931000408408000
2016-07-29463.00464.00439.00446.001135000508234000
2016-07-28464.00467.00461.00463.00260000120341000
2016-07-27461.00472.00460.00470.00452000211539000
2016-07-26469.00469.00454.00455.00523000239258000
2016-07-25466.00473.00462.00469.00670000314139000
2016-07-22457.00461.00454.00458.00322000147107000
2016-07-21464.00468.00460.00466.00539000250135000
2016-07-20464.00467.00456.00462.00416000191989000
2016-07-19461.00468.00455.00464.00621000287295000
2016-07-15458.00467.00457.00464.001135000525724000
2016-07-14450.00455.00447.00450.00455000204807000
2016-07-13457.00460.00449.00451.00743000336419000
2016-07-12448.00454.00446.00449.00867000390504000
2016-07-11435.00442.00433.00440.00608000266787000
2016-07-08426.00429.00419.00419.00629000265822000
2016-07-07422.00428.00419.00424.00508000215527000
2016-07-06436.00436.00420.00424.00997000423012000
2016-07-05442.00445.00438.00444.00357000158079000
2016-07-04442.00450.00438.00448.00499000222665000
2016-07-01443.00449.00440.00444.00623000277059000
2016-06-30448.00451.00439.00439.00903000399439000
2016-06-29442.00452.00442.00448.00617000276066000
2016-06-28435.00446.00430.00442.00725000318531000
2016-06-27444.00448.00441.00447.00941000418675000
2016-06-24476.00478.00433.00434.001500000675309000
2016-06-23476.00476.00459.00474.001417000663735000
2016-06-22489.00494.00473.00483.00819000393614000
2016-06-21483.00495.00477.00493.00866000423608000
2016-06-20481.00492.00476.00487.001009000491397000
2016-06-17472.00483.00472.00475.001390000662460000
2016-06-16482.00486.00472.00474.001548000739863000
2016-06-15493.00493.00480.00484.001841000892947000
2016-06-14499.00499.00489.00495.001644000813329000
2016-06-13514.00514.00499.00499.001551000781637000
2016-06-10527.00529.00517.00520.001333000696142000
2016-06-09539.00542.00527.00527.001011000538626000
2016-06-08538.00546.00535.00544.001249000675500000
2016-06-07533.00539.00529.00538.00947000507330000
2016-06-06528.00536.00521.00534.001044000553168000
2016-06-03524.00539.00521.00536.001493000795272000
2016-06-02541.00542.00522.00524.001271000670192000
2016-06-01546.00554.00543.00546.001355000742921000
2016-05-31552.00554.00544.00547.001253000686731000
2016-05-30555.00565.00546.00552.001648000909919000
2016-05-27552.00576.00546.00565.0017660001000260000
2016-05-26550.00561.00540.00542.00901000494475000
2016-05-25544.00546.00535.00540.00411000222173000
2016-05-24541.00543.00532.00534.00757000406783000
2016-05-23548.00551.00535.00543.001000000541150000
2016-05-20541.00553.00541.00549.00981000537497000
2016-05-19550.00555.00537.00540.001439000779513000
2016-05-18559.00559.00549.00552.00967000534909000
2016-05-17549.00561.00545.00560.001394000773580000
2016-05-16546.00556.00544.00546.00846000464379000
2016-05-13548.00553.00543.00547.001534000839464000
2016-05-12599.00599.00543.00552.0034270001917795000
2016-05-11602.00627.00596.00620.001316000808878000
2016-05-10603.00636.00602.00636.001370000852336000
2016-05-09596.00602.00591.00598.001146000684347000
2016-05-06599.00601.00586.00590.00797000471133000
2016-05-02597.00604.00584.00593.00993000586342000
2016-04-28640.00648.00609.00617.001230000774685000
2016-04-27621.00639.00621.00636.00981000619978000
2016-04-26623.00623.00610.00618.00826000509813000
2016-04-25632.00641.00622.00626.0020540001296966000
2016-04-22623.00630.00617.00628.00979000610779000
2016-04-21626.00626.00613.00622.00731000454041000
2016-04-20620.00624.00611.00614.00555000342109000
2016-04-19612.00614.00603.00613.00800000488400000

   ※ 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。 

s7db.com Twitter Blog