[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 
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
2016-04-18603.00611.00599.00604.00641000387774000
2016-04-15608.00624.00601.00613.001237000760812000
2016-04-14615.00617.00608.00614.00811000495807000
2016-04-13596.00612.00596.00606.00796000482238000
2016-04-12591.00600.00587.00596.00778000462376000
2016-04-11582.00596.00577.00594.001022000600971000
2016-04-08561.00588.00559.00581.001001000574477000
2016-04-07570.00582.00570.00574.00417000239956000
2016-04-06577.00581.00567.00573.00643000368986000
2016-04-05598.00603.00578.00579.00770000450981000
2016-04-04598.00614.00597.00604.00529000320041000
2016-04-01621.00622.00595.00598.00857000516381000
2016-03-31617.00619.00601.00611.001160000707990000
2016-03-30614.00623.00605.00617.001113000684700000
2016-03-29618.00626.00613.00617.001045000646247000
2016-03-28621.00630.00618.00629.00710000443434000
2016-03-25627.00627.00609.00614.00788000484345000
2016-03-24628.00629.00621.00623.00627000391609000
2016-03-23632.00639.00622.00630.001165000736547000
2016-03-22606.00629.00606.00623.001384000860464000
2016-03-18598.00604.00595.00598.001082000647297000
2016-03-17606.00614.00599.00603.00692000419422000
2016-03-16601.00611.00598.00607.001002000608116000
2016-03-15608.00615.00597.00607.0018360001113021000
2016-03-14619.00622.00604.00617.001550000954504000
2016-03-11616.00622.00608.00618.0017940001105275000
2016-03-10627.00640.00626.00636.00774000492078000
2016-03-09629.00629.00612.00617.001528000946521000
2016-03-08654.00657.00630.00639.001204000771251000
2016-03-07651.00657.00645.00655.00712000464086000
2016-03-04651.00658.00644.00657.001051000686006000
2016-03-03657.00662.00650.00659.00876000574266000
2016-03-02650.00666.00650.00662.001030000678684000
2016-03-01635.00647.00630.00640.001535000979076000
2016-02-29664.00669.00644.00644.0015720001027114000
2016-02-26644.00656.00643.00651.0017120001114158000
2016-02-25625.00653.00621.00645.0027410001759543000
2016-02-24597.00633.00589.00620.0038030002351653000
2016-02-23553.00581.00546.00571.0024110001362167000
2016-02-22545.00555.00537.00543.001364000741740000
2016-02-19550.00557.00534.00541.001501000815876000
2016-02-18558.00567.00554.00559.00865000485835000
2016-02-17540.00550.00537.00545.00948000514969000
2016-02-16539.00554.00534.00540.001195000649319000
2016-02-15540.00550.00530.00544.001780000966224000
2016-02-12529.00536.00508.00510.001503000778970000
2016-02-10571.00573.00538.00546.001700000935864000
2016-02-09585.00599.00566.00573.0018600001079461000
2016-02-08606.00610.00596.00607.00780000470923000
2016-02-05590.00605.00590.00600.001166000697064000
2016-02-04608.00611.00595.00605.001536000929186000
2016-02-03626.00633.00606.00610.0019030001168221000
2016-02-02655.00670.00641.00645.0020650001346792000
2016-02-01635.00656.00634.00653.001425000924913000
2016-01-29636.00645.00624.00642.0021780001384190000
2016-01-28615.00636.00608.00634.0016010001007045000
2016-01-27620.00622.00607.00618.001036000638232000
2016-01-26606.00618.00600.00607.001225000746164000
2016-01-25600.00618.00592.00612.001544000938867000
2016-01-22594.00595.00572.00590.001345000785675000
2016-01-21589.00596.00569.00570.001628000949279000
2016-01-20586.00586.00566.00571.0018000001033017000
2016-01-19582.00593.00579.00586.001022000597712000
2016-01-18589.00599.00582.00592.001445000854548000
2016-01-15599.00599.00586.00590.001369000808391000
2016-01-14582.00601.00579.00596.0021850001285343000
2016-01-13585.00604.00582.00602.001395000830061000
2016-01-12574.00589.00569.00570.001393000801622000
2016-01-08588.00597.00576.00578.0017470001023041000
2016-01-07582.00588.00572.00585.0017230001005479000
2016-01-06573.00587.00568.00581.001609000929308000
2016-01-05543.00568.00540.00563.001059000591055000
2016-01-04547.00556.00539.00539.00446000242965000
2015-12-30560.00563.00552.00557.00564000314027000
2015-12-29549.00562.00549.00560.00348000193989000
2015-12-28542.00556.00541.00555.00307000169251000
2015-12-25557.00557.00543.00547.00377000206502000
2015-12-24557.00561.00549.00549.00398000219519000
2015-12-22550.00560.00546.00557.00561000311521000
2015-12-21557.00557.00544.00551.00529000290883000
2015-12-18566.00577.00559.00559.00788000445276000
2015-12-17563.00569.00558.00566.00849000479176000
2015-12-16542.00553.00542.00552.00630000345440000
2015-12-15555.00560.00541.00542.00791000433031000
2015-12-14556.00563.00552.00563.00784000437436000
2015-12-11555.00574.00555.00570.00910000513144000
2015-12-10560.00566.00554.00561.00600000336803000
2015-12-09567.00575.00563.00566.00488000276639000
2015-12-08576.00576.00568.00573.00617000353048000
2015-12-07577.00581.00572.00576.00751000433339000
2015-12-04563.00572.00563.00567.00603000342498000
2015-12-03570.00578.00567.00573.00511000292270000
2015-12-02587.00587.00570.00572.00714000410656000
2015-12-01583.00587.00579.00582.00541000314865000
2015-11-30571.00583.00567.00582.001102000636410000
2015-11-27584.00584.00573.00575.00676000390025000
2015-11-26583.00590.00582.00584.00583000341121000

   ※ 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