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 |
|---|---|---|---|---|---|
| 1983/12/28 | 334 | 340 | 330 | 330 | 758,000 |
| 1983/12/27 | 346 | 348 | 330 | 335 | 1,725,000 |
| 1983/12/26 | 348 | 354 | 342 | 344 | 4,381,000 |
| 1983/12/24 | 343 | 347 | 341 | 347 | 3,424,000 |
| 1983/12/23 | 331 | 346 | 328 | 342 | 8,027,000 |
| 1983/12/22 | 328 | 335 | 325 | 334 | 4,735,000 |
| 1983/12/21 | 333 | 338 | 322 | 322 | 7,692,000 |
| 1983/12/20 | 323 | 332 | 317 | 330 | 11,078,999 |
| 1983/12/19 | 308 | 324 | 302 | 321 | 6,560,000 |
| 1983/12/17 | 303 | 312 | 303 | 310 | 3,185,000 |
| 1983/12/16 | 289 | 303 | 289 | 300 | 952,000 |
| 1983/12/15 | 290 | 293 | 289 | 289 | 328,000 |
| 1983/12/14 | 289 | 293 | 289 | 289 | 181,000 |
| 1983/12/13 | 298 | 298 | 289 | 289 | 489,000 |
| 1983/12/12 | 296 | 299 | 293 | 298 | 231,000 |
| 1983/12/09 | 301 | 302 | 293 | 295 | 845,000 |
| 1983/12/08 | 290 | 299 | 287 | 297 | 538,000 |
| 1983/12/07 | 288 | 289 | 286 | 289 | 207,000 |
| 1983/12/06 | 287 | 290 | 286 | 286 | 270,000 |
| 1983/12/05 | 294 | 294 | 287 | 287 | 172,000 |
| 1983/12/03 | 292 | 292 | 289 | 289 | 71,000 |
| 1983/12/02 | 293 | 296 | 289 | 289 | 286,000 |
| 1983/12/01 | 291 | 295 | 288 | 288 | 271,000 |
| 1983/11/30 | 298 | 299 | 289 | 296 | 369,000 |
| 1983/11/29 | 295 | 299 | 288 | 288 | 287,000 |
| 1983/11/28 | 288 | 304 | 285 | 296 | 655,000 |
| 1983/11/26 | 285 | 289 | 285 | 285 | 248,000 |
| 1983/11/25 | 288 | 290 | 286 | 286 | 216,000 |
| 1983/11/24 | 300 | 300 | 290 | 290 | 340,000 |
| 1983/11/22 | 302 | 302 | 293 | 297 | 240,000 |
| 1983/11/21 | 304 | 304 | 295 | 298 | 330,000 |
| 1983/11/19 | 309 | 309 | 298 | 299 | 698,000 |
| 1983/11/18 | 299 | 308 | 296 | 308 | 1,031,000 |
| 1983/11/17 | 300 | 300 | 294 | 294 | 565,000 |
| 1983/11/16 | 305 | 308 | 297 | 297 | 884,000 |
| 1983/11/15 | 311 | 312 | 300 | 305 | 949,000 |
| 1983/11/14 | 310 | 316 | 308 | 310 | 4,751,000 |
| 1983/11/11 | 303 | 309 | 298 | 309 | 3,476,000 |
| 1983/11/10 | 305 | 305 | 290 | 293 | 1,643,000 |
| 1983/11/09 | 302 | 310 | 298 | 307 | 5,320,000 |
| 1983/11/08 | 291 | 303 | 288 | 303 | 2,661,000 |
| 1983/11/07 | 289 | 289 | 285 | 287 | 308,000 |
| 1983/11/05 | 288 | 293 | 287 | 291 | 615,000 |
| 1983/11/04 | 282 | 286 | 282 | 285 | 254,000 |
| 1983/11/02 | 281 | 283 | 279 | 283 | 296,000 |
| 1983/11/01 | 285 | 285 | 281 | 281 | 384,000 |
| 1983/10/31 | 279 | 287 | 278 | 285 | 221,000 |
| 1983/10/29 | 276 | 280 | 276 | 278 | 91,000 |
| 1983/10/28 | 289 | 289 | 278 | 280 | 470,000 |
| 1983/10/27 | 280 | 289 | 278 | 284 | 319,000 |
| 1983/10/26 | 280 | 280 | 277 | 278 | 126,000 |
| 1983/10/25 | 276 | 279 | 275 | 275 | 147,000 |
| 1983/10/24 | 278 | 278 | 274 | 274 | 194,000 |
| 1983/10/22 | 279 | 280 | 273 | 274 | 147,000 |
| 1983/10/21 | 280 | 282 | 275 | 278 | 216,000 |
| 1983/10/20 | 275 | 279 | 273 | 279 | 134,000 |
| 1983/10/19 | 275 | 275 | 273 | 273 | 212,000 |
| 1983/10/18 | 280 | 280 | 275 | 275 | 159,000 |
| 1983/10/17 | 273 | 280 | 272 | 276 | 184,000 |
| 1983/10/15 | 272 | 274 | 272 | 272 | 147,000 |
| 1983/10/14 | 276 | 278 | 272 | 272 | 431,000 |
| 1983/10/13 | 278 | 280 | 275 | 276 | 489,000 |
| 1983/10/12 | 276 | 280 | 276 | 278 | 93,000 |
| 1983/10/11 | 279 | 279 | 277 | 277 | 95,000 |
| 1983/10/07 | 283 | 285 | 279 | 284 | 186,000 |
| 1983/10/06 | 276 | 283 | 276 | 283 | 148,000 |
| 1983/10/05 | 278 | 278 | 275 | 275 | 279,000 |
| 1983/10/04 | 278 | 280 | 277 | 277 | 77,000 |
| 1983/10/03 | 281 | 282 | 278 | 278 | 290,000 |
| 1983/10/01 | 282 | 286 | 281 | 281 | 274,000 |
| 1983/09/30 | 288 | 288 | 283 | 284 | 213,000 |
| 1983/09/29 | 291 | 291 | 283 | 288 | 575,000 |
| 1983/09/28 | 282 | 291 | 282 | 290 | 1,966,000 |
| 1983/09/27 | 277 | 285 | 277 | 284 | 220,000 |
| 1983/09/26 | 278 | 286 | 278 | 285 | 154,000 |
| 1983/09/24 | 279 | 279 | 278 | 279 | 163,000 |
| 1983/09/22 | 277 | 288 | 274 | 274 | 569,000 |
| 1983/09/21 | 274 | 276 | 272 | 274 | 1,417,000 |
| 1983/09/20 | 277 | 277 | 272 | 273 | 2,854,000 |
| 1983/09/19 | 278 | 280 | 278 | 279 | 77,000 |
| 1983/09/17 | 281 | 282 | 278 | 278 | 120,000 |
| 1983/09/16 | 283 | 283 | 281 | 282 | 1,331,000 |
| 1983/09/14 | 284 | 290 | 283 | 283 | 554,000 |
| 1983/09/13 | 287 | 287 | 283 | 284 | 374,000 |
| 1983/09/12 | 285 | 290 | 283 | 290 | 210,000 |
| 1983/09/09 | 295 | 295 | 282 | 285 | 602,000 |
| 1983/09/08 | 279 | 290 | 279 | 290 | 730,000 |
| 1983/09/07 | 275 | 277 | 272 | 277 | 569,000 |
| 1983/09/06 | 278 | 280 | 274 | 274 | 742,000 |
| 1983/09/05 | 279 | 280 | 276 | 276 | 202,000 |
| 1983/09/03 | 277 | 280 | 277 | 277 | 258,000 |
| 1983/09/02 | 280 | 280 | 277 | 277 | 253,000 |
| 1983/09/01 | 280 | 282 | 279 | 279 | 472,000 |
| 1983/08/31 | 281 | 282 | 279 | 281 | 275,000 |
| 1983/08/30 | 284 | 284 | 280 | 281 | 312,000 |
| 1983/08/29 | 280 | 290 | 280 | 284 | 705,000 |
| 1983/08/27 | 276 | 280 | 276 | 279 | 212,000 |
| 1983/08/26 | 280 | 280 | 277 | 277 | 396,000 |
| 1983/08/25 | 280 | 281 | 278 | 279 | 337,000 |
| 1983/08/24 | 282 | 283 | 279 | 280 | 445,000 |
| 1983/08/23 | 282 | 283 | 280 | 280 | 570,000 |
| 1983/08/22 | 281 | 284 | 280 | 280 | 320,000 |
| 1983/08/20 | 284 | 284 | 280 | 280 | 708,000 |
| 1983/08/19 | 284 | 284 | 282 | 284 | 300,000 |
| 1983/08/18 | 282 | 284 | 281 | 282 | 263,000 |
| 1983/08/17 | 284 | 284 | 282 | 282 | 136,000 |
| 1983/08/16 | 282 | 285 | 281 | 281 | 182,000 |
| 1983/08/15 | 284 | 285 | 281 | 281 | 346,000 |
| 1983/08/12 | 286 | 289 | 282 | 282 | 359,000 |
| 1983/08/11 | 286 | 287 | 284 | 285 | 236,000 |
| 1983/08/10 | 294 | 294 | 286 | 286 | 419,000 |
| 1983/08/09 | 291 | 297 | 290 | 290 | 520,000 |
| 1983/08/08 | 294 | 295 | 290 | 294 | 284,000 |
| 1983/08/06 | 292 | 295 | 290 | 292 | 219,000 |
| 1983/08/05 | 302 | 302 | 295 | 295 | 359,000 |
| 1983/08/04 | 297 | 299 | 295 | 299 | 540,000 |
| 1983/08/03 | 306 | 309 | 295 | 295 | 637,000 |
| 1983/08/02 | 315 | 319 | 303 | 306 | 4,487,000 |
| 1983/08/01 | 307 | 316 | 305 | 315 | 8,053,000 |
| 1983/07/30 | 309 | 309 | 297 | 305 | 1,685,000 |
| 1983/07/29 | 305 | 310 | 300 | 307 | 5,822,000 |
| 1983/07/28 | 274 | 296 | 274 | 292 | 1,793,000 |
| 1983/07/27 | 276 | 279 | 272 | 275 | 1,094,000 |
| 1983/07/26 | 280 | 280 | 277 | 278 | 518,000 |
| 1983/07/25 | 279 | 280 | 276 | 276 | 511,000 |
| 1983/07/23 | 280 | 280 | 276 | 276 | 500,000 |
| 1983/07/22 | 282 | 283 | 280 | 281 | 502,000 |
| 1983/07/21 | 285 | 285 | 282 | 282 | 586,000 |
| 1983/07/20 | 283 | 285 | 282 | 285 | 374,000 |
| 1983/07/19 | 282 | 287 | 282 | 282 | 548,000 |
| 1983/07/18 | 281 | 284 | 281 | 282 | 306,000 |
| 1983/07/15 | 286 | 288 | 280 | 281 | 738,000 |
| 1983/07/14 | 287 | 288 | 283 | 285 | 792,000 |
| 1983/07/13 | 298 | 298 | 290 | 290 | 1,124,000 |
| 1983/07/12 | 295 | 298 | 293 | 298 | 1,124,000 |
| 1983/07/11 | 290 | 294 | 290 | 294 | 441,000 |
| 1983/07/09 | 290 | 290 | 287 | 290 | 592,000 |
| 1983/07/08 | 296 | 299 | 286 | 290 | 766,000 |
| 1983/07/07 | 303 | 305 | 296 | 299 | 1,148,000 |
| 1983/07/06 | 296 | 308 | 295 | 307 | 2,099,000 |
| 1983/07/05 | 298 | 300 | 295 | 297 | 1,086,000 |
| 1983/07/04 | 303 | 303 | 298 | 298 | 929,000 |
| 1983/07/02 | 299 | 305 | 298 | 298 | 1,214,000 |
| 1983/07/01 | 298 | 300 | 296 | 300 | 1,343,000 |
| 1983/06/30 | 300 | 304 | 295 | 295 | 1,077,000 |
| 1983/06/29 | 309 | 310 | 297 | 300 | 1,684,000 |
| 1983/06/28 | 306 | 316 | 305 | 305 | 4,567,000 |
| 1983/06/27 | 310 | 315 | 306 | 306 | 2,479,000 |
| 1983/06/25 | 316 | 318 | 307 | 309 | 6,365,000 |
| 1983/06/24 | 300 | 312 | 295 | 312 | 6,719,000 |
| 1983/06/23 | 296 | 301 | 291 | 291 | 994,000 |
| 1983/06/22 | 304 | 305 | 296 | 296 | 2,073,000 |
| 1983/06/21 | 300 | 304 | 295 | 304 | 3,180,000 |
| 1983/06/20 | 305 | 309 | 295 | 295 | 6,949,000 |
| 1983/06/17 | 296 | 304 | 294 | 300 | 11,095,999 |
| 1983/06/16 | 285 | 289 | 283 | 286 | 967,000 |
| 1983/06/15 | 290 | 293 | 282 | 282 | 1,710,000 |
| 1983/06/14 | 280 | 290 | 278 | 285 | 2,064,000 |
| 1983/06/13 | 288 | 288 | 280 | 284 | 846,000 |
| 1983/06/11 | 288 | 289 | 282 | 288 | 949,000 |
| 1983/06/10 | 292 | 298 | 287 | 287 | 6,539,000 |
| 1983/06/09 | 285 | 294 | 284 | 290 | 8,401,000 |
| 1983/06/08 | 282 | 289 | 280 | 283 | 4,391,000 |
| 1983/06/07 | 279 | 284 | 275 | 279 | 1,579,000 |
| 1983/06/06 | 270 | 275 | 267 | 274 | 778,000 |
| 1983/06/04 | 269 | 269 | 263 | 266 | 782,000 |
| 1983/06/03 | 265 | 269 | 263 | 265 | 537,000 |
| 1983/06/02 | 260 | 265 | 260 | 261 | 524,000 |
| 1983/06/01 | 268 | 270 | 260 | 260 | 558,000 |
| 1983/05/31 | 271 | 273 | 267 | 267 | 629,000 |
| 1983/05/30 | 279 | 280 | 271 | 271 | 593,000 |
| 1983/05/28 | 281 | 284 | 277 | 280 | 874,000 |
| 1983/05/27 | 283 | 284 | 276 | 280 | 820,000 |
| 1983/05/26 | 283 | 287 | 281 | 285 | 1,986,000 |
| 1983/05/25 | 283 | 289 | 281 | 281 | 4,614,000 |
| 1983/05/24 | 277 | 280 | 273 | 279 | 1,411,000 |
| 1983/05/23 | 274 | 278 | 270 | 272 | 958,000 |
| 1983/05/20 | 276 | 279 | 271 | 271 | 1,201,000 |
| 1983/05/19 | 277 | 280 | 275 | 275 | 1,567,000 |
| 1983/05/18 | 286 | 288 | 275 | 275 | 3,928,000 |
| 1983/05/17 | 280 | 287 | 277 | 283 | 6,528,000 |
| 1983/05/16 | 278 | 281 | 274 | 281 | 5,528,000 |
| 1983/05/14 | 273 | 277 | 269 | 276 | 3,115,000 |
| 1983/05/13 | 259 | 272 | 257 | 272 | 4,122,000 |
| 1983/05/12 | 258 | 259 | 252 | 257 | 978,000 |
| 1983/05/11 | 252 | 258 | 251 | 258 | 305,000 |
| 1983/05/10 | 256 | 259 | 251 | 251 | 787,000 |
| 1983/05/09 | 259 | 263 | 256 | 256 | 325,000 |
| 1983/05/07 | 261 | 261 | 259 | 260 | 153,000 |
| 1983/05/06 | 264 | 267 | 259 | 260 | 647,000 |
| 1983/05/04 | 259 | 264 | 258 | 263 | 448,000 |
| 1983/05/02 | 258 | 260 | 256 | 258 | 196,000 |
| 1983/04/30 | 260 | 263 | 255 | 263 | 336,000 |
| 1983/04/28 | 257 | 263 | 255 | 260 | 512,000 |
| 1983/04/27 | 258 | 259 | 255 | 257 | 438,000 |
| 1983/04/26 | 254 | 260 | 253 | 258 | 459,000 |
| 1983/04/25 | 253 | 254 | 251 | 254 | 371,000 |
| 1983/04/23 | 253 | 253 | 250 | 252 | 522,000 |
| 1983/04/22 | 254 | 256 | 251 | 253 | 500,000 |
| 1983/04/21 | 254 | 256 | 252 | 252 | 275,000 |
| 1983/04/20 | 256 | 258 | 254 | 254 | 358,000 |
| 1983/04/19 | 260 | 265 | 256 | 258 | 324,000 |
| 1983/04/18 | 268 | 269 | 263 | 263 | 556,000 |
| 1983/04/15 | 260 | 269 | 259 | 268 | 1,947,000 |
| 1983/04/14 | 254 | 259 | 254 | 259 | 324,000 |
| 1983/04/13 | 256 | 260 | 251 | 251 | 690,000 |
| 1983/04/12 | 254 | 255 | 252 | 252 | 198,000 |
| 1983/04/11 | 255 | 256 | 253 | 253 | 278,000 |
| 1983/04/09 | 254 | 258 | 253 | 256 | 230,000 |
| 1983/04/08 | 255 | 258 | 251 | 251 | 442,000 |
| 1983/04/07 | 258 | 259 | 254 | 254 | 378,000 |
| 1983/04/06 | 258 | 260 | 255 | 260 | 258,000 |
| 1983/04/05 | 263 | 265 | 255 | 258 | 1,122,000 |
| 1983/04/04 | 262 | 264 | 259 | 261 | 1,030,000 |
| 1983/04/02 | 256 | 265 | 256 | 264 | 841,000 |
| 1983/04/01 | 261 | 263 | 256 | 256 | 865,000 |
| 1983/03/31 | 256 | 262 | 256 | 262 | 635,000 |
| 1983/03/30 | 266 | 266 | 258 | 260 | 671,000 |
| 1983/03/29 | 270 | 271 | 262 | 267 | 1,579,000 |
| 1983/03/28 | 263 | 272 | 262 | 272 | 2,751,000 |
| 1983/03/26 | 256 | 260 | 255 | 260 | 556,000 |
| 1983/03/25 | 263 | 264 | 255 | 255 | 677,000 |
| 1983/03/24 | 255 | 260 | 252 | 259 | 629,000 |
| 1983/03/23 | 252 | 259 | 251 | 255 | 752,000 |
| 1983/03/22 | 245 | 255 | 245 | 250 | 543,000 |
| 1983/03/18 | 250 | 250 | 245 | 247 | 391,000 |
| 1983/03/17 | 243 | 250 | 242 | 250 | 389,000 |
| 1983/03/16 | 245 | 248 | 242 | 242 | 577,000 |
| 1983/03/15 | 246 | 249 | 245 | 249 | 291,000 |
| 1983/03/14 | 253 | 254 | 247 | 247 | 257,000 |
| 1983/03/12 | 256 | 256 | 251 | 254 | 344,000 |
| 1983/03/11 | 250 | 257 | 250 | 255 | 1,401,000 |
| 1983/03/10 | 246 | 250 | 245 | 245 | 419,000 |
| 1983/03/09 | 248 | 252 | 245 | 249 | 405,000 |
| 1983/03/08 | 249 | 250 | 244 | 250 | 382,000 |
| 1983/03/07 | 244 | 248 | 242 | 242 | 467,000 |
| 1983/03/05 | 246 | 250 | 243 | 244 | 326,000 |
| 1983/03/04 | 248 | 250 | 238 | 250 | 765,000 |
| 1983/03/03 | 247 | 254 | 246 | 249 | 824,000 |
| 1983/03/02 | 256 | 256 | 248 | 248 | 727,000 |
| 1983/03/01 | 245 | 257 | 240 | 257 | 1,104,000 |
| 1983/02/28 | 239 | 246 | 238 | 245 | 488,000 |
| 1983/02/26 | 243 | 247 | 240 | 240 | 422,000 |
| 1983/02/25 | 253 | 260 | 242 | 242 | 1,199,000 |
| 1983/02/24 | 247 | 250 | 243 | 250 | 642,000 |
| 1983/02/23 | 241 | 243 | 236 | 243 | 979,000 |
| 1983/02/22 | 250 | 250 | 243 | 243 | 690,000 |
| 1983/02/21 | 248 | 250 | 248 | 250 | 568,000 |
| 1983/02/18 | 253 | 255 | 248 | 248 | 983,000 |
| 1983/02/17 | 256 | 260 | 253 | 253 | 1,165,000 |
| 1983/02/16 | 260 | 265 | 255 | 256 | 1,158,000 |
| 1983/02/15 | 265 | 269 | 260 | 262 | 858,000 |
| 1983/02/14 | 278 | 280 | 262 | 269 | 1,710,000 |
| 1983/02/12 | 271 | 275 | 269 | 275 | 1,541,000 |
| 1983/02/10 | 254 | 271 | 253 | 265 | 2,158,000 |
| 1983/02/09 | 267 | 267 | 255 | 255 | 1,661,000 |
| 1983/02/08 | 258 | 269 | 258 | 262 | 1,964,000 |
| 1983/02/07 | 265 | 267 | 257 | 258 | 967,000 |
| 1983/02/05 | 271 | 272 | 264 | 264 | 700,000 |
| 1983/02/04 | 264 | 275 | 262 | 271 | 3,191,000 |
| 1983/02/03 | 272 | 274 | 260 | 260 | 2,890,000 |
| 1983/02/02 | 272 | 275 | 268 | 275 | 2,091,000 |
| 1983/02/01 | 284 | 285 | 276 | 277 | 2,289,000 |
| 1983/01/31 | 294 | 295 | 278 | 285 | 3,704,000 |
| 1983/01/29 | 286 | 297 | 283 | 294 | 11,131,999 |
| 1983/01/28 | 283 | 292 | 280 | 285 | 14,388,999 |
| 1983/01/27 | 270 | 285 | 266 | 279 | 11,878,999 |
| 1983/01/26 | 265 | 274 | 263 | 265 | 4,128,000 |
| 1983/01/25 | 272 | 276 | 262 | 262 | 4,940,000 |
| 1983/01/24 | 271 | 275 | 265 | 270 | 4,019,000 |
| 1983/01/22 | 272 | 277 | 266 | 272 | 6,171,000 |
| 1983/01/21 | 265 | 272 | 264 | 270 | 3,816,000 |
| 1983/01/20 | 269 | 273 | 260 | 260 | 4,217,000 |
| 1983/01/19 | 262 | 271 | 257 | 269 | 7,238,000 |
| 1983/01/18 | 255 | 258 | 245 | 256 | 2,514,000 |
| 1983/01/17 | 265 | 267 | 257 | 257 | 2,652,000 |
| 1983/01/14 | 268 | 270 | 260 | 260 | 8,709,000 |
| 1983/01/13 | 253 | 267 | 249 | 265 | 20,669,999 |
| 1983/01/12 | 230 | 243 | 230 | 241 | 2,975,000 |
| 1983/01/11 | 234 | 236 | 228 | 230 | 4,122,000 |
| 1983/01/10 | 240 | 248 | 232 | 233 | 3,409,000 |
| 1983/01/08 | 246 | 246 | 239 | 240 | 3,254,000 |
| 1983/01/07 | 245 | 252 | 243 | 243 | 20,134,999 |
| 1983/01/06 | 237 | 239 | 228 | 239 | 6,062,000 |
| 1983/01/05 | 231 | 240 | 230 | 235 | 11,350,999 |
| 1983/01/04 | 227 | 231 | 224 | 230 | 6,467,000 |