日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セントラル硝子(4044)の株価時系列情報

セントラル硝子(4044)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 534 542 532 532 71,000
2002/12/27 546 546 538 541 94,000
2002/12/26 527 545 527 540 168,000
2002/12/25 532 535 523 534 321,000
2002/12/24 530 540 520 530 569,000
2002/12/20 541 545 533 536 487,000
2002/12/19 532 559 529 559 407,000
2002/12/18 552 557 525 529 609,000
2002/12/17 578 579 565 572 633,000
2002/12/16 555 570 551 570 574,000
2002/12/13 560 560 547 555 497,000
2002/12/12 555 557 545 556 249,000
2002/12/11 553 555 547 549 229,000
2002/12/10 557 559 552 556 143,000
2002/12/09 545 559 545 556 105,000
2002/12/06 564 564 555 558 144,000
2002/12/05 555 568 550 563 305,000
2002/12/04 569 574 560 562 718,000
2002/12/03 598 599 585 589 575,000
2002/12/02 594 605 584 598 1,650,000
2002/11/29 553 576 553 574 1,145,000
2002/11/28 556 559 541 549 948,000
2002/11/27 549 560 544 556 985,000
2002/11/26 537 555 536 552 1,631,000
2002/11/25 524 539 517 533 851,000
2002/11/22 541 545 531 534 406,000
2002/11/21 536 550 536 548 678,000
2002/11/20 524 533 523 526 451,000
2002/11/19 522 532 522 526 280,000
2002/11/18 567 567 521 528 359,000
2002/11/15 556 567 545 566 671,000
2002/11/14 530 538 522 526 364,000
2002/11/13 514 526 513 522 391,000
2002/11/12 530 534 516 524 448,000
2002/11/11 547 549 534 535 436,000
2002/11/08 554 557 551 557 278,000
2002/11/07 565 566 558 564 239,000
2002/11/06 589 592 573 574 408,000
2002/11/05 568 576 559 576 418,000
2002/11/01 557 560 552 558 263,000
2002/10/31 567 568 549 555 355,000
2002/10/30 563 576 563 567 262,000
2002/10/29 570 576 562 563 321,000
2002/10/28 573 586 565 576 265,000
2002/10/25 571 586 571 580 312,000
2002/10/24 584 585 573 581 230,000
2002/10/23 594 601 580 590 368,000
2002/10/22 600 607 594 594 469,000
2002/10/21 594 599 592 594 270,000
2002/10/18 598 605 592 593 182,000
2002/10/17 585 604 584 597 288,000
2002/10/16 590 595 586 588 491,000
2002/10/15 590 590 567 575 445,000
2002/10/11 563 591 550 558 911,000
2002/10/10 530 548 529 543 704,000
2002/10/09 538 550 528 536 394,000
2002/10/08 528 538 527 535 464,000
2002/10/07 554 559 528 528 402,000
2002/10/04 527 559 527 545 780,000
2002/10/03 552 553 518 525 772,000
2002/10/02 585 591 550 554 553,000
2002/10/01 594 599 582 584 418,000
2002/09/30 610 616 604 604 227,000
2002/09/27 614 630 614 630 272,000
2002/09/26 622 625 609 617 145,000
2002/09/25 613 617 609 612 167,000
2002/09/24 609 620 606 616 263,000
2002/09/20 634 634 620 629 259,000
2002/09/19 635 650 624 629 229,000
2002/09/18 633 634 611 630 269,000
2002/09/17 613 636 612 636 192,000
2002/09/13 613 616 601 601 395,000
2002/09/12 620 624 615 623 315,000
2002/09/11 595 620 595 614 267,000
2002/09/10 603 613 602 605 396,000
2002/09/09 619 622 602 602 271,000
2002/09/06 606 617 602 611 256,000
2002/09/05 613 625 610 611 306,000
2002/09/04 620 620 604 617 513,000
2002/09/03 635 635 622 622 309,000
2002/09/02 625 638 623 632 251,000
2002/08/30 640 642 620 620 132,000
2002/08/29 643 644 630 630 204,000
2002/08/28 650 650 636 648 354,000
2002/08/27 648 651 642 648 359,000
2002/08/26 640 648 640 648 298,000
2002/08/23 645 649 630 638 467,000
2002/08/22 624 639 617 639 382,000
2002/08/21 612 622 612 618 155,000
2002/08/20 627 630 615 622 173,000
2002/08/19 636 636 612 617 309,000
2002/08/16 647 648 631 636 193,000
2002/08/15 649 650 644 647 394,000
2002/08/14 638 649 632 649 209,000
2002/08/13 633 643 631 637 265,000
2002/08/12 638 639 633 633 251,000
2002/08/09 622 638 622 638 297,000
2002/08/08 630 634 620 622 256,000
2002/08/07 623 624 610 620 352,000
2002/08/06 625 625 604 608 439,000
2002/08/05 624 626 617 625 235,000
2002/08/02 638 639 610 615 369,000
2002/08/01 629 637 619 624 192,000
2002/07/31 624 634 622 634 256,000
2002/07/30 630 638 621 634 237,000
2002/07/29 611 630 611 614 487,000
2002/07/26 634 637 614 615 405,000
2002/07/25 660 660 638 638 252,000
2002/07/24 635 660 633 638 215,000
2002/07/23 652 652 641 645 290,000
2002/07/22 668 675 662 662 508,000
2002/07/19 660 681 653 679 1,086,000
2002/07/18 647 680 645 680 683,000
2002/07/17 635 635 625 632 314,000
2002/07/16 640 640 630 630 633,000
2002/07/15 663 663 645 650 310,000
2002/07/12 658 674 658 664 211,000
2002/07/11 660 674 660 661 161,000
2002/07/10 680 681 674 674 297,000
2002/07/09 674 679 667 677 357,000
2002/07/08 680 684 664 664 262,000
2002/07/05 660 672 660 664 683,000
2002/07/04 682 685 669 670 516,000
2002/07/03 676 696 676 691 493,000
2002/07/02 686 694 678 691 402,000
2002/07/01 686 696 681 696 336,000
2002/06/28 690 694 680 694 453,000
2002/06/27 663 685 663 674 317,000
2002/06/26 694 694 663 677 286,000
2002/06/25 690 701 688 700 689,000
2002/06/24 660 688 650 688 523,000
2002/06/21 660 677 660 666 474,000
2002/06/20 640 672 640 670 464,000
2002/06/19 650 660 646 650 625,000
2002/06/18 649 658 645 648 279,000
2002/06/17 658 658 633 639 506,000
2002/06/14 650 667 650 661 840,000
2002/06/13 668 673 650 654 597,000
2002/06/12 687 687 664 668 786,000
2002/06/11 705 710 692 697 733,000
2002/06/10 703 710 691 701 379,000
2002/06/07 700 700 686 693 486,000
2002/06/06 691 703 680 701 618,000
2002/06/05 684 688 681 681 536,000
2002/06/04 685 693 676 680 874,000
2002/06/03 697 699 683 695 413,000
2002/05/31 697 707 690 698 694,000
2002/05/30 698 698 682 688 619,000
2002/05/29 706 711 698 698 794,000
2002/05/28 702 708 680 705 2,433,000
2002/05/27 724 734 721 723 2,193,000
2002/05/24 714 725 705 719 1,519,000
2002/05/23 707 712 703 704 361,000
2002/05/22 703 719 697 707 544,000
2002/05/21 705 710 698 706 591,000
2002/05/20 699 707 693 696 623,000
2002/05/17 712 713 688 692 1,731,000
2002/05/16 710 718 710 716 652,000
2002/05/15 705 712 705 705 586,000
2002/05/14 720 720 685 700 1,063,000
2002/05/13 714 732 705 710 1,181,000
2002/05/10 706 711 700 704 584,000
2002/05/09 716 723 711 716 1,226,000
2002/05/08 690 714 690 706 824,000
2002/05/07 690 700 685 693 438,000
2002/05/02 694 700 683 690 308,000
2002/05/01 691 700 680 694 576,000
2002/04/30 676 687 669 673 636,000
2002/04/26 711 717 685 687 910,000
2002/04/25 708 733 705 714 1,497,000
2002/04/24 725 744 697 702 3,532,000
2002/04/23 669 729 664 715 3,547,000
2002/04/22 664 664 652 659 429,000
2002/04/19 659 659 647 657 302,000
2002/04/18 658 664 651 657 524,000
2002/04/17 640 651 637 646 455,000
2002/04/16 634 644 628 630 408,000
2002/04/15 624 633 623 631 278,000
2002/04/12 621 643 621 634 512,000
2002/04/11 645 645 625 625 474,000
2002/04/10 640 640 623 625 584,000
2002/04/09 664 670 635 646 455,000
2002/04/08 670 672 656 665 470,000
2002/04/05 663 665 651 655 329,000
2002/04/04 658 670 651 663 579,000
2002/04/03 651 656 648 650 722,000
2002/04/02 639 654 637 648 327,000
2002/04/01 639 639 623 631 190,000
2002/03/29 646 647 619 619 267,000
2002/03/28 650 660 645 646 900,000
2002/03/27 629 650 628 642 1,950,000
2002/03/26 606 618 604 614 503,000
2002/03/25 600 606 586 606 676,000
2002/03/22 610 617 604 610 659,000
2002/03/20 620 620 596 610 832,000
2002/03/19 615 624 613 616 854,000
2002/03/18 633 633 613 614 519,000
2002/03/15 625 633 617 633 674,000
2002/03/14 627 633 620 625 438,000
2002/03/13 644 649 622 627 724,000
2002/03/12 652 654 644 644 417,000
2002/03/11 675 676 656 662 385,000
2002/03/08 675 680 661 665 920,000
2002/03/07 656 670 656 670 470,000
2002/03/06 670 676 660 664 703,000
2002/03/05 684 685 674 677 603,000
2002/03/04 680 688 676 684 935,000
2002/03/01 660 663 653 660 669,000
2002/02/28 674 674 655 659 594,000
2002/02/27 654 665 647 664 705,000
2002/02/26 654 656 642 646 601,000
2002/02/25 655 655 639 644 400,000
2002/02/22 628 648 623 648 483,000
2002/02/21 611 633 610 618 730,000
2002/02/20 615 625 604 619 260,000
2002/02/19 642 642 609 611 332,000
2002/02/18 628 628 614 622 317,000
2002/02/15 630 637 621 628 524,000
2002/02/14 632 643 627 638 1,828,000
2002/02/13 570 603 568 602 628,000
2002/02/12 570 579 565 567 861,000
2002/02/08 566 583 566 580 579,000
2002/02/07 584 587 577 583 446,000
2002/02/06 574 583 565 575 529,000
2002/02/05 556 566 556 564 440,000
2002/02/04 580 586 559 566 743,000
2002/02/01 610 615 592 597 478,000
2002/01/31 622 625 606 615 396,000
2002/01/30 610 619 606 614 330,000
2002/01/29 613 613 605 607 238,000
2002/01/28 615 629 608 613 427,000
2002/01/25 629 634 617 623 439,000
2002/01/24 626 635 625 629 379,000
2002/01/23 625 638 625 626 533,000
2002/01/22 640 644 634 635 529,000
2002/01/21 636 642 629 640 676,000
2002/01/18 632 645 627 645 418,000
2002/01/17 629 632 618 620 326,000
2002/01/16 645 645 631 639 286,000
2002/01/15 640 656 640 654 450,000
2002/01/11 666 666 641 657 381,000
2002/01/10 668 669 659 667 305,000
2002/01/09 668 673 665 668 647,000
2002/01/08 675 682 671 673 397,000
2002/01/07 683 695 672 695 639,000
2002/01/04 700 700 693 699 224,000

このページの先頭へ