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 |
|---|---|---|---|---|---|
| 1984/12/28 | 420 | 425 | 415 | 416 | 387,000 |
| 1984/12/27 | 438 | 438 | 423 | 430 | 667,000 |
| 1984/12/26 | 425 | 437 | 421 | 433 | 909,000 |
| 1984/12/25 | 415 | 420 | 412 | 415 | 305,000 |
| 1984/12/24 | 420 | 420 | 410 | 410 | 305,000 |
| 1984/12/22 | 421 | 425 | 420 | 420 | 248,000 |
| 1984/12/21 | 421 | 430 | 416 | 424 | 778,000 |
| 1984/12/20 | 430 | 431 | 416 | 416 | 411,000 |
| 1984/12/19 | 432 | 434 | 427 | 430 | 932,000 |
| 1984/12/18 | 430 | 432 | 425 | 427 | 1,026,000 |
| 1984/12/17 | 416 | 423 | 416 | 420 | 423,000 |
| 1984/12/15 | 419 | 420 | 415 | 415 | 447,000 |
| 1984/12/14 | 413 | 424 | 413 | 420 | 358,000 |
| 1984/12/13 | 421 | 427 | 413 | 414 | 437,000 |
| 1984/12/12 | 411 | 427 | 411 | 420 | 589,000 |
| 1984/12/11 | 420 | 420 | 405 | 406 | 646,000 |
| 1984/12/10 | 431 | 434 | 415 | 415 | 745,000 |
| 1984/12/07 | 444 | 447 | 427 | 440 | 2,521,000 |
| 1984/12/06 | 439 | 444 | 430 | 444 | 3,356,000 |
| 1984/12/05 | 437 | 444 | 425 | 435 | 3,194,000 |
| 1984/12/04 | 427 | 434 | 422 | 430 | 2,530,000 |
| 1984/12/03 | 434 | 435 | 420 | 425 | 2,909,000 |
| 1984/12/01 | 435 | 437 | 429 | 434 | 4,014,000 |
| 1984/11/30 | 405 | 435 | 405 | 426 | 6,612,000 |
| 1984/11/29 | 410 | 414 | 400 | 402 | 2,287,000 |
| 1984/11/28 | 422 | 422 | 407 | 414 | 6,895,000 |
| 1984/11/27 | 409 | 423 | 405 | 419 | 9,946,000 |
| 1984/11/26 | 410 | 414 | 398 | 399 | 4,075,000 |
| 1984/11/24 | 400 | 404 | 397 | 404 | 4,089,000 |
| 1984/11/22 | 390 | 392 | 385 | 388 | 1,465,000 |
| 1984/11/21 | 386 | 397 | 381 | 385 | 1,754,000 |
| 1984/11/20 | 388 | 388 | 375 | 376 | 565,000 |
| 1984/11/19 | 390 | 391 | 382 | 383 | 770,000 |
| 1984/11/17 | 390 | 390 | 381 | 390 | 1,271,000 |
| 1984/11/16 | 385 | 396 | 381 | 393 | 5,081,000 |
| 1984/11/15 | 385 | 391 | 371 | 376 | 2,288,000 |
| 1984/11/14 | 362 | 382 | 362 | 382 | 1,046,000 |
| 1984/11/13 | 362 | 369 | 360 | 360 | 193,000 |
| 1984/11/12 | 370 | 370 | 360 | 360 | 165,000 |
| 1984/11/09 | 365 | 369 | 358 | 365 | 671,000 |
| 1984/11/08 | 371 | 371 | 360 | 370 | 382,000 |
| 1984/11/07 | 373 | 375 | 368 | 372 | 432,000 |
| 1984/11/06 | 380 | 380 | 368 | 374 | 838,000 |
| 1984/11/05 | 378 | 384 | 375 | 382 | 1,526,000 |
| 1984/11/02 | 369 | 383 | 365 | 374 | 2,962,000 |
| 1984/11/01 | 370 | 376 | 365 | 371 | 1,332,000 |
| 1984/10/31 | 373 | 374 | 363 | 374 | 1,219,000 |
| 1984/10/30 | 363 | 375 | 359 | 370 | 2,459,000 |
| 1984/10/29 | 352 | 365 | 352 | 359 | 957,000 |
| 1984/10/27 | 350 | 356 | 348 | 350 | 444,000 |
| 1984/10/26 | 353 | 360 | 350 | 357 | 648,000 |
| 1984/10/25 | 355 | 355 | 348 | 348 | 276,000 |
| 1984/10/24 | 355 | 355 | 346 | 350 | 252,000 |
| 1984/10/23 | 349 | 357 | 346 | 357 | 339,000 |
| 1984/10/22 | 350 | 352 | 342 | 346 | 532,000 |
| 1984/10/20 | 349 | 349 | 345 | 345 | 139,000 |
| 1984/10/19 | 343 | 354 | 340 | 354 | 334,000 |
| 1984/10/18 | 341 | 343 | 339 | 343 | 147,000 |
| 1984/10/17 | 340 | 343 | 338 | 339 | 144,000 |
| 1984/10/16 | 348 | 348 | 342 | 346 | 182,000 |
| 1984/10/15 | 340 | 347 | 340 | 347 | 209,000 |
| 1984/10/12 | 344 | 346 | 336 | 339 | 471,000 |
| 1984/10/11 | 335 | 349 | 335 | 349 | 636,000 |
| 1984/10/09 | 337 | 339 | 333 | 338 | 411,000 |
| 1984/10/08 | 342 | 345 | 332 | 332 | 730,000 |
| 1984/10/06 | 345 | 346 | 341 | 341 | 433,000 |
| 1984/10/05 | 345 | 354 | 345 | 345 | 1,126,000 |
| 1984/10/04 | 361 | 363 | 345 | 350 | 2,070,000 |
| 1984/10/03 | 350 | 365 | 350 | 361 | 5,057,000 |
| 1984/10/02 | 332 | 364 | 332 | 350 | 2,328,000 |
| 1984/10/01 | 326 | 333 | 325 | 329 | 361,000 |
| 1984/09/29 | 328 | 338 | 326 | 326 | 137,000 |
| 1984/09/28 | 329 | 332 | 328 | 332 | 105,000 |
| 1984/09/27 | 326 | 330 | 326 | 328 | 127,000 |
| 1984/09/26 | 327 | 330 | 326 | 326 | 179,000 |
| 1984/09/25 | 326 | 330 | 325 | 325 | 186,000 |
| 1984/09/22 | 325 | 330 | 324 | 325 | 103,000 |
| 1984/09/21 | 325 | 326 | 323 | 325 | 288,000 |
| 1984/09/20 | 330 | 330 | 321 | 321 | 277,000 |
| 1984/09/19 | 337 | 339 | 330 | 333 | 149,000 |
| 1984/09/18 | 338 | 340 | 337 | 337 | 91,000 |
| 1984/09/17 | 341 | 341 | 335 | 338 | 259,000 |
| 1984/09/14 | 345 | 345 | 340 | 341 | 261,000 |
| 1984/09/13 | 341 | 343 | 341 | 343 | 139,000 |
| 1984/09/12 | 341 | 344 | 340 | 340 | 74,000 |
| 1984/09/11 | 338 | 343 | 338 | 340 | 118,000 |
| 1984/09/10 | 338 | 340 | 337 | 338 | 85,000 |
| 1984/09/07 | 338 | 340 | 336 | 338 | 199,000 |
| 1984/09/06 | 338 | 340 | 337 | 338 | 51,000 |
| 1984/09/05 | 336 | 339 | 336 | 336 | 53,000 |
| 1984/09/04 | 340 | 342 | 338 | 339 | 120,000 |
| 1984/09/03 | 345 | 345 | 339 | 339 | 81,000 |
| 1984/09/01 | 345 | 345 | 339 | 345 | 46,000 |
| 1984/08/31 | 345 | 346 | 340 | 340 | 72,000 |
| 1984/08/30 | 338 | 345 | 335 | 343 | 115,000 |
| 1984/08/29 | 339 | 340 | 338 | 338 | 125,000 |
| 1984/08/28 | 342 | 343 | 340 | 340 | 98,000 |
| 1984/08/27 | 342 | 343 | 340 | 342 | 148,000 |
| 1984/08/25 | 350 | 350 | 343 | 343 | 85,000 |
| 1984/08/24 | 339 | 345 | 339 | 342 | 225,000 |
| 1984/08/23 | 342 | 345 | 338 | 338 | 197,000 |
| 1984/08/22 | 349 | 349 | 338 | 338 | 172,000 |
| 1984/08/21 | 346 | 350 | 345 | 345 | 52,000 |
| 1984/08/20 | 340 | 355 | 340 | 350 | 61,000 |
| 1984/08/18 | 352 | 365 | 351 | 360 | 171,000 |
| 1984/08/17 | 338 | 348 | 338 | 348 | 141,000 |
| 1984/08/16 | 337 | 340 | 337 | 338 | 126,000 |
| 1984/08/15 | 338 | 340 | 337 | 337 | 47,000 |
| 1984/08/14 | 340 | 344 | 338 | 338 | 90,000 |
| 1984/08/13 | 337 | 344 | 337 | 344 | 36,000 |
| 1984/08/10 | 336 | 346 | 335 | 337 | 248,000 |
| 1984/08/09 | 340 | 345 | 335 | 335 | 60,000 |
| 1984/08/08 | 343 | 347 | 341 | 343 | 57,000 |
| 1984/08/07 | 343 | 348 | 343 | 348 | 54,000 |
| 1984/08/06 | 340 | 350 | 340 | 342 | 178,000 |
| 1984/08/04 | 345 | 349 | 345 | 345 | 92,000 |
| 1984/08/03 | 355 | 365 | 355 | 365 | 368,000 |
| 1984/08/02 | 350 | 354 | 348 | 350 | 403,000 |
| 1984/08/01 | 335 | 342 | 335 | 335 | 222,000 |
| 1984/07/31 | 339 | 340 | 335 | 335 | 112,000 |
| 1984/07/30 | 340 | 342 | 332 | 340 | 67,000 |
| 1984/07/28 | 336 | 340 | 332 | 332 | 131,000 |
| 1984/07/27 | 334 | 340 | 333 | 340 | 174,000 |
| 1984/07/26 | 330 | 335 | 326 | 332 | 171,000 |
| 1984/07/25 | 331 | 335 | 323 | 324 | 344,000 |
| 1984/07/24 | 320 | 328 | 318 | 326 | 158,000 |
| 1984/07/23 | 330 | 330 | 320 | 324 | 191,000 |
| 1984/07/21 | 325 | 330 | 322 | 329 | 93,000 |
| 1984/07/20 | 341 | 341 | 320 | 330 | 164,000 |
| 1984/07/19 | 345 | 345 | 342 | 345 | 139,000 |
| 1984/07/18 | 345 | 350 | 345 | 346 | 371,000 |
| 1984/07/17 | 349 | 354 | 347 | 350 | 200,000 |
| 1984/07/16 | 345 | 350 | 345 | 347 | 80,000 |
| 1984/07/13 | 352 | 352 | 343 | 344 | 340,000 |
| 1984/07/12 | 356 | 365 | 355 | 355 | 248,000 |
| 1984/07/11 | 361 | 367 | 360 | 364 | 229,000 |
| 1984/07/10 | 366 | 367 | 358 | 358 | 331,000 |
| 1984/07/09 | 366 | 368 | 353 | 353 | 1,431,000 |
| 1984/07/07 | 370 | 370 | 367 | 368 | 126,000 |
| 1984/07/06 | 370 | 375 | 369 | 369 | 222,000 |
| 1984/07/05 | 374 | 384 | 368 | 369 | 1,398,000 |
| 1984/07/04 | 370 | 375 | 366 | 374 | 250,000 |
| 1984/07/03 | 373 | 374 | 365 | 365 | 1,158,000 |
| 1984/07/02 | 373 | 374 | 369 | 372 | 370,000 |
| 1984/06/30 | 373 | 373 | 369 | 373 | 136,000 |
| 1984/06/29 | 372 | 374 | 368 | 370 | 203,000 |
| 1984/06/28 | 369 | 376 | 368 | 371 | 527,000 |
| 1984/06/27 | 365 | 367 | 360 | 367 | 2,061,000 |
| 1984/06/26 | 374 | 374 | 361 | 365 | 381,000 |
| 1984/06/25 | 360 | 374 | 360 | 370 | 470,000 |
| 1984/06/23 | 358 | 364 | 358 | 358 | 489,000 |
| 1984/06/22 | 371 | 374 | 357 | 362 | 455,000 |
| 1984/06/21 | 386 | 386 | 371 | 372 | 928,000 |
| 1984/06/20 | 393 | 393 | 380 | 386 | 4,214,000 |
| 1984/06/19 | 378 | 396 | 373 | 386 | 5,894,000 |
| 1984/06/18 | 374 | 382 | 371 | 378 | 937,000 |
| 1984/06/16 | 375 | 375 | 370 | 375 | 641,000 |
| 1984/06/15 | 370 | 378 | 369 | 378 | 1,394,000 |
| 1984/06/14 | 386 | 392 | 371 | 380 | 4,831,000 |
| 1984/06/13 | 385 | 385 | 373 | 384 | 4,148,000 |
| 1984/06/12 | 369 | 390 | 369 | 384 | 8,095,000 |
| 1984/06/11 | 370 | 379 | 365 | 367 | 2,300,000 |
| 1984/06/08 | 352 | 375 | 351 | 370 | 3,213,000 |
| 1984/06/07 | 350 | 360 | 345 | 357 | 1,835,000 |
| 1984/06/06 | 332 | 345 | 328 | 345 | 915,000 |
| 1984/06/05 | 330 | 335 | 328 | 328 | 263,000 |
| 1984/06/04 | 324 | 325 | 322 | 325 | 201,000 |
| 1984/06/02 | 321 | 325 | 320 | 324 | 145,000 |
| 1984/06/01 | 315 | 317 | 311 | 315 | 181,000 |
| 1984/05/31 | 326 | 330 | 320 | 320 | 170,000 |
| 1984/05/30 | 324 | 329 | 323 | 328 | 94,000 |
| 1984/05/29 | 327 | 332 | 327 | 329 | 84,000 |
| 1984/05/28 | 334 | 334 | 329 | 331 | 166,000 |
| 1984/05/26 | 328 | 329 | 325 | 329 | 71,000 |
| 1984/05/25 | 329 | 330 | 328 | 329 | 149,000 |
| 1984/05/24 | 323 | 333 | 323 | 333 | 246,000 |
| 1984/05/23 | 305 | 314 | 305 | 314 | 318,000 |
| 1984/05/22 | 311 | 315 | 301 | 314 | 303,000 |
| 1984/05/21 | 327 | 330 | 321 | 323 | 206,000 |
| 1984/05/19 | 326 | 330 | 322 | 329 | 368,000 |
| 1984/05/18 | 324 | 335 | 321 | 325 | 271,000 |
| 1984/05/17 | 350 | 354 | 330 | 339 | 336,000 |
| 1984/05/16 | 351 | 360 | 351 | 355 | 189,000 |
| 1984/05/15 | 343 | 353 | 340 | 350 | 354,000 |
| 1984/05/14 | 363 | 363 | 342 | 348 | 719,000 |
| 1984/05/11 | 361 | 364 | 359 | 363 | 170,000 |
| 1984/05/10 | 370 | 372 | 361 | 364 | 327,000 |
| 1984/05/09 | 375 | 380 | 372 | 373 | 373,000 |
| 1984/05/08 | 384 | 388 | 376 | 380 | 800,000 |
| 1984/05/07 | 385 | 388 | 384 | 384 | 366,000 |
| 1984/05/04 | 390 | 395 | 388 | 390 | 2,061,000 |
| 1984/05/02 | 382 | 396 | 382 | 392 | 4,486,000 |
| 1984/05/01 | 378 | 382 | 377 | 381 | 822,000 |
| 1984/04/28 | 377 | 377 | 372 | 373 | 361,000 |
| 1984/04/27 | 371 | 382 | 371 | 377 | 1,409,000 |
| 1984/04/26 | 360 | 370 | 360 | 368 | 588,000 |
| 1984/04/25 | 360 | 363 | 355 | 360 | 353,000 |
| 1984/04/24 | 351 | 360 | 351 | 355 | 210,000 |
| 1984/04/23 | 353 | 358 | 352 | 352 | 357,000 |
| 1984/04/21 | 353 | 353 | 351 | 353 | 211,000 |
| 1984/04/20 | 355 | 360 | 351 | 353 | 428,000 |
| 1984/04/19 | 363 | 363 | 355 | 358 | 239,000 |
| 1984/04/18 | 363 | 365 | 358 | 358 | 265,000 |
| 1984/04/17 | 373 | 374 | 363 | 364 | 481,000 |
| 1984/04/16 | 371 | 373 | 367 | 373 | 415,000 |
| 1984/04/13 | 373 | 373 | 366 | 366 | 741,000 |
| 1984/04/12 | 380 | 380 | 373 | 373 | 1,493,000 |
| 1984/04/11 | 385 | 387 | 371 | 371 | 4,237,000 |
| 1984/04/10 | 367 | 378 | 363 | 375 | 2,427,000 |
| 1984/04/09 | 363 | 369 | 363 | 367 | 570,000 |
| 1984/04/07 | 363 | 365 | 362 | 363 | 277,000 |
| 1984/04/06 | 368 | 369 | 362 | 365 | 655,000 |
| 1984/04/05 | 380 | 384 | 370 | 370 | 2,681,000 |
| 1984/04/04 | 357 | 382 | 357 | 379 | 4,324,000 |
| 1984/04/03 | 360 | 360 | 356 | 357 | 605,000 |
| 1984/04/02 | 358 | 365 | 355 | 360 | 988,000 |
| 1984/03/31 | 357 | 360 | 354 | 354 | 241,000 |
| 1984/03/30 | 365 | 365 | 356 | 362 | 745,000 |
| 1984/03/29 | 368 | 373 | 360 | 365 | 1,262,000 |
| 1984/03/28 | 365 | 375 | 361 | 370 | 3,351,000 |
| 1984/03/27 | 360 | 364 | 358 | 359 | 2,424,000 |
| 1984/03/26 | 360 | 368 | 357 | 365 | 1,994,000 |
| 1984/03/24 | 357 | 357 | 353 | 353 | 372,000 |
| 1984/03/23 | 357 | 357 | 353 | 353 | 836,000 |
| 1984/03/22 | 359 | 359 | 353 | 358 | 961,000 |
| 1984/03/21 | 359 | 363 | 354 | 357 | 3,635,000 |
| 1984/03/19 | 340 | 348 | 340 | 346 | 382,000 |
| 1984/03/17 | 344 | 344 | 339 | 340 | 267,000 |
| 1984/03/16 | 350 | 351 | 339 | 339 | 1,951,000 |
| 1984/03/15 | 332 | 344 | 331 | 344 | 1,264,000 |
| 1984/03/14 | 330 | 334 | 330 | 332 | 325,000 |
| 1984/03/13 | 330 | 335 | 328 | 328 | 600,000 |
| 1984/03/12 | 318 | 330 | 317 | 330 | 399,000 |
| 1984/03/09 | 320 | 320 | 315 | 318 | 82,000 |
| 1984/03/08 | 320 | 320 | 316 | 316 | 209,000 |
| 1984/03/07 | 319 | 322 | 319 | 320 | 155,000 |
| 1984/03/06 | 319 | 325 | 319 | 322 | 256,000 |
| 1984/03/05 | 320 | 320 | 315 | 319 | 260,000 |
| 1984/03/03 | 314 | 320 | 314 | 320 | 455,000 |
| 1984/03/02 | 316 | 316 | 314 | 315 | 243,000 |
| 1984/03/01 | 319 | 319 | 312 | 312 | 219,000 |
| 1984/02/29 | 320 | 322 | 317 | 319 | 121,000 |
| 1984/02/28 | 332 | 332 | 320 | 320 | 159,000 |
| 1984/02/27 | 333 | 336 | 327 | 330 | 234,000 |
| 1984/02/25 | 319 | 323 | 319 | 323 | 127,000 |
| 1984/02/24 | 316 | 320 | 316 | 319 | 81,000 |
| 1984/02/23 | 319 | 320 | 316 | 316 | 129,000 |
| 1984/02/22 | 320 | 320 | 318 | 319 | 68,000 |
| 1984/02/21 | 318 | 320 | 317 | 318 | 61,000 |
| 1984/02/20 | 320 | 320 | 316 | 317 | 373,000 |
| 1984/02/18 | 320 | 320 | 317 | 318 | 62,000 |
| 1984/02/17 | 324 | 325 | 318 | 318 | 199,000 |
| 1984/02/16 | 318 | 322 | 318 | 320 | 113,000 |
| 1984/02/15 | 316 | 322 | 316 | 318 | 219,000 |
| 1984/02/14 | 322 | 325 | 317 | 317 | 218,000 |
| 1984/02/13 | 325 | 328 | 322 | 324 | 183,000 |
| 1984/02/10 | 331 | 335 | 316 | 328 | 611,000 |
| 1984/02/09 | 341 | 343 | 331 | 331 | 296,000 |
| 1984/02/08 | 335 | 348 | 335 | 344 | 488,000 |
| 1984/02/07 | 332 | 335 | 331 | 332 | 157,000 |
| 1984/02/06 | 335 | 335 | 331 | 331 | 152,000 |
| 1984/02/04 | 331 | 336 | 331 | 333 | 132,000 |
| 1984/02/03 | 334 | 337 | 332 | 337 | 284,000 |
| 1984/02/02 | 339 | 342 | 335 | 335 | 468,000 |
| 1984/02/01 | 337 | 341 | 337 | 339 | 1,158,000 |
| 1984/01/31 | 339 | 342 | 335 | 335 | 431,000 |
| 1984/01/30 | 338 | 338 | 333 | 334 | 135,000 |
| 1984/01/28 | 332 | 337 | 331 | 333 | 376,000 |
| 1984/01/27 | 335 | 340 | 335 | 340 | 333,000 |
| 1984/01/26 | 340 | 341 | 335 | 338 | 893,000 |
| 1984/01/25 | 338 | 340 | 334 | 338 | 445,000 |
| 1984/01/24 | 340 | 342 | 335 | 335 | 240,000 |
| 1984/01/23 | 334 | 345 | 334 | 345 | 376,000 |
| 1984/01/21 | 334 | 335 | 334 | 335 | 104,000 |
| 1984/01/20 | 334 | 336 | 334 | 334 | 208,000 |
| 1984/01/19 | 340 | 341 | 330 | 330 | 450,000 |
| 1984/01/18 | 344 | 345 | 335 | 338 | 491,000 |
| 1984/01/17 | 350 | 351 | 340 | 341 | 948,000 |
| 1984/01/13 | 348 | 353 | 345 | 348 | 3,398,000 |
| 1984/01/12 | 340 | 346 | 338 | 338 | 1,231,000 |
| 1984/01/11 | 341 | 344 | 337 | 338 | 1,040,000 |
| 1984/01/10 | 340 | 340 | 335 | 339 | 813,000 |
| 1984/01/09 | 344 | 348 | 335 | 335 | 831,000 |
| 1984/01/07 | 344 | 349 | 341 | 342 | 1,259,000 |
| 1984/01/06 | 348 | 349 | 339 | 339 | 1,487,000 |
| 1984/01/05 | 349 | 353 | 338 | 338 | 1,578,000 |
| 1984/01/04 | 334 | 347 | 334 | 345 | 787,000 |