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 |
---|---|---|---|---|---|
1985/12/28 | 452 | 456 | 452 | 453 | 157,000 |
1985/12/27 | 455 | 459 | 450 | 452 | 239,000 |
1985/12/26 | 459 | 460 | 450 | 455 | 524,000 |
1985/12/25 | 445 | 453 | 445 | 453 | 195,000 |
1985/12/24 | 450 | 451 | 444 | 444 | 339,000 |
1985/12/23 | 445 | 450 | 441 | 449 | 358,000 |
1985/12/21 | 435 | 444 | 435 | 440 | 177,000 |
1985/12/20 | 438 | 438 | 430 | 433 | 412,000 |
1985/12/19 | 440 | 440 | 436 | 438 | 260,000 |
1985/12/18 | 441 | 441 | 438 | 441 | 197,000 |
1985/12/17 | 445 | 445 | 441 | 441 | 181,000 |
1985/12/16 | 440 | 450 | 435 | 446 | 293,000 |
1985/12/13 | 450 | 453 | 440 | 443 | 415,000 |
1985/12/12 | 455 | 457 | 453 | 453 | 431,000 |
1985/12/11 | 459 | 460 | 451 | 455 | 515,000 |
1985/12/10 | 447 | 454 | 445 | 450 | 383,000 |
1985/12/09 | 447 | 447 | 445 | 445 | 125,000 |
1985/12/07 | 446 | 447 | 443 | 447 | 81,000 |
1985/12/06 | 447 | 447 | 440 | 441 | 363,000 |
1985/12/05 | 455 | 455 | 448 | 450 | 468,000 |
1985/12/04 | 458 | 460 | 451 | 453 | 537,000 |
1985/12/03 | 463 | 463 | 453 | 459 | 1,121,000 |
1985/12/02 | 450 | 460 | 447 | 458 | 1,247,000 |
1985/11/30 | 444 | 445 | 440 | 445 | 334,000 |
1985/11/29 | 428 | 440 | 428 | 440 | 319,000 |
1985/11/28 | 424 | 430 | 423 | 423 | 502,000 |
1985/11/27 | 427 | 429 | 420 | 420 | 590,000 |
1985/11/26 | 422 | 430 | 422 | 430 | 186,000 |
1985/11/25 | 438 | 438 | 427 | 427 | 306,000 |
1985/11/22 | 435 | 435 | 431 | 433 | 284,000 |
1985/11/21 | 440 | 442 | 430 | 430 | 229,000 |
1985/11/20 | 439 | 444 | 437 | 440 | 288,000 |
1985/11/19 | 445 | 445 | 439 | 439 | 173,000 |
1985/11/18 | 444 | 445 | 440 | 444 | 269,000 |
1985/11/16 | 443 | 447 | 440 | 444 | 326,000 |
1985/11/15 | 430 | 445 | 427 | 443 | 442,000 |
1985/11/14 | 442 | 442 | 431 | 435 | 241,000 |
1985/11/13 | 431 | 444 | 431 | 442 | 399,000 |
1985/11/12 | 430 | 432 | 424 | 429 | 110,000 |
1985/11/11 | 424 | 430 | 424 | 430 | 147,000 |
1985/11/08 | 418 | 428 | 417 | 417 | 193,000 |
1985/11/07 | 426 | 430 | 415 | 418 | 169,000 |
1985/11/06 | 429 | 432 | 426 | 426 | 157,000 |
1985/11/05 | 435 | 435 | 427 | 427 | 160,000 |
1985/11/02 | 434 | 440 | 434 | 435 | 116,000 |
1985/11/01 | 445 | 445 | 430 | 444 | 331,000 |
1985/10/31 | 444 | 452 | 441 | 448 | 836,000 |
1985/10/30 | 436 | 443 | 435 | 440 | 457,000 |
1985/10/29 | 435 | 441 | 430 | 431 | 474,000 |
1985/10/28 | 427 | 435 | 427 | 427 | 210,000 |
1985/10/26 | 426 | 431 | 426 | 426 | 211,000 |
1985/10/25 | 448 | 448 | 431 | 431 | 376,000 |
1985/10/24 | 445 | 446 | 442 | 444 | 835,000 |
1985/10/23 | 440 | 452 | 440 | 440 | 2,386,000 |
1985/10/22 | 440 | 444 | 435 | 435 | 858,000 |
1985/10/21 | 431 | 445 | 425 | 435 | 1,237,000 |
1985/10/19 | 434 | 437 | 432 | 432 | 488,000 |
1985/10/18 | 430 | 442 | 429 | 438 | 1,770,000 |
1985/10/17 | 428 | 441 | 419 | 435 | 2,256,000 |
1985/10/16 | 416 | 431 | 416 | 431 | 2,040,000 |
1985/10/15 | 415 | 415 | 410 | 414 | 573,000 |
1985/10/14 | 407 | 414 | 403 | 414 | 439,000 |
1985/10/11 | 403 | 409 | 401 | 407 | 585,000 |
1985/10/09 | 390 | 403 | 389 | 400 | 993,000 |
1985/10/08 | 385 | 390 | 383 | 385 | 487,000 |
1985/10/07 | 370 | 384 | 370 | 381 | 255,000 |
1985/10/05 | 374 | 374 | 368 | 368 | 361,000 |
1985/10/04 | 376 | 378 | 371 | 375 | 665,000 |
1985/10/03 | 377 | 379 | 372 | 376 | 270,000 |
1985/10/02 | 369 | 377 | 366 | 377 | 339,000 |
1985/10/01 | 370 | 375 | 362 | 369 | 416,000 |
1985/09/30 | 373 | 380 | 370 | 370 | 181,000 |
1985/09/28 | 375 | 378 | 366 | 368 | 143,000 |
1985/09/27 | 380 | 381 | 378 | 380 | 228,000 |
1985/09/26 | 385 | 385 | 378 | 380 | 251,000 |
1985/09/25 | 389 | 390 | 381 | 385 | 610,000 |
1985/09/24 | 385 | 385 | 380 | 383 | 129,000 |
1985/09/21 | 376 | 379 | 375 | 379 | 72,000 |
1985/09/20 | 377 | 380 | 375 | 375 | 101,000 |
1985/09/19 | 378 | 378 | 376 | 378 | 104,000 |
1985/09/18 | 380 | 380 | 376 | 378 | 106,000 |
1985/09/17 | 375 | 380 | 375 | 378 | 70,000 |
1985/09/13 | 376 | 376 | 374 | 374 | 111,000 |
1985/09/12 | 378 | 378 | 375 | 376 | 78,000 |
1985/09/11 | 381 | 385 | 376 | 376 | 132,000 |
1985/09/10 | 385 | 385 | 380 | 380 | 42,000 |
1985/09/09 | 383 | 385 | 378 | 378 | 182,000 |
1985/09/07 | 385 | 388 | 382 | 383 | 47,000 |
1985/09/06 | 385 | 388 | 381 | 382 | 89,000 |
1985/09/05 | 375 | 385 | 374 | 385 | 176,000 |
1985/09/04 | 375 | 379 | 371 | 375 | 442,000 |
1985/09/03 | 393 | 393 | 370 | 371 | 422,000 |
1985/09/02 | 393 | 397 | 388 | 388 | 775,000 |
1985/08/31 | 380 | 384 | 378 | 383 | 158,000 |
1985/08/30 | 363 | 375 | 363 | 375 | 233,000 |
1985/08/29 | 360 | 364 | 360 | 360 | 327,000 |
1985/08/28 | 360 | 362 | 358 | 359 | 494,000 |
1985/08/27 | 360 | 360 | 358 | 358 | 188,000 |
1985/08/26 | 360 | 362 | 358 | 359 | 299,000 |
1985/08/24 | 357 | 360 | 353 | 356 | 153,000 |
1985/08/23 | 365 | 365 | 359 | 360 | 243,000 |
1985/08/22 | 361 | 370 | 356 | 365 | 439,000 |
1985/08/21 | 370 | 370 | 365 | 365 | 150,000 |
1985/08/20 | 370 | 370 | 365 | 370 | 67,000 |
1985/08/19 | 370 | 370 | 365 | 370 | 35,000 |
1985/08/17 | 356 | 370 | 356 | 370 | 58,000 |
1985/08/16 | 351 | 360 | 350 | 354 | 284,000 |
1985/08/15 | 356 | 361 | 350 | 350 | 316,000 |
1985/08/14 | 363 | 365 | 360 | 364 | 83,000 |
1985/08/13 | 364 | 365 | 363 | 363 | 32,000 |
1985/08/12 | 365 | 369 | 364 | 365 | 45,000 |
1985/08/09 | 366 | 370 | 365 | 365 | 40,000 |
1985/08/08 | 369 | 369 | 365 | 366 | 24,000 |
1985/08/07 | 366 | 370 | 365 | 365 | 110,000 |
1985/08/06 | 366 | 370 | 366 | 369 | 67,000 |
1985/08/05 | 370 | 370 | 365 | 367 | 81,000 |
1985/08/03 | 370 | 374 | 369 | 370 | 139,000 |
1985/08/02 | 370 | 372 | 365 | 370 | 268,000 |
1985/08/01 | 368 | 380 | 360 | 365 | 284,000 |
1985/07/31 | 358 | 370 | 358 | 358 | 171,000 |
1985/07/30 | 359 | 369 | 351 | 353 | 147,000 |
1985/07/29 | 377 | 379 | 370 | 374 | 149,000 |
1985/07/27 | 381 | 382 | 375 | 375 | 114,000 |
1985/07/26 | 385 | 390 | 382 | 382 | 142,000 |
1985/07/25 | 384 | 390 | 383 | 385 | 74,000 |
1985/07/24 | 390 | 390 | 382 | 384 | 167,000 |
1985/07/23 | 385 | 389 | 385 | 385 | 150,000 |
1985/07/22 | 386 | 390 | 383 | 385 | 247,000 |
1985/07/20 | 391 | 397 | 390 | 391 | 47,000 |
1985/07/19 | 400 | 400 | 388 | 389 | 265,000 |
1985/07/18 | 392 | 400 | 392 | 395 | 656,000 |
1985/07/17 | 390 | 395 | 388 | 390 | 486,000 |
1985/07/16 | 383 | 394 | 383 | 385 | 112,000 |
1985/07/15 | 385 | 385 | 381 | 383 | 167,000 |
1985/07/12 | 391 | 395 | 385 | 385 | 162,000 |
1985/07/11 | 400 | 400 | 392 | 395 | 110,000 |
1985/07/10 | 401 | 407 | 400 | 400 | 98,000 |
1985/07/09 | 404 | 410 | 403 | 403 | 101,000 |
1985/07/08 | 413 | 415 | 403 | 403 | 152,000 |
1985/07/06 | 419 | 420 | 411 | 411 | 76,000 |
1985/07/05 | 419 | 420 | 411 | 419 | 171,000 |
1985/07/04 | 410 | 423 | 410 | 420 | 365,000 |
1985/07/03 | 406 | 411 | 405 | 408 | 309,000 |
1985/07/02 | 410 | 410 | 404 | 406 | 107,000 |
1985/07/01 | 400 | 415 | 400 | 413 | 160,000 |
1985/06/29 | 411 | 415 | 408 | 415 | 60,000 |
1985/06/28 | 416 | 416 | 403 | 408 | 170,000 |
1985/06/27 | 403 | 405 | 391 | 391 | 215,000 |
1985/06/26 | 405 | 405 | 402 | 403 | 122,000 |
1985/06/25 | 406 | 408 | 402 | 405 | 180,000 |
1985/06/24 | 414 | 414 | 406 | 406 | 103,000 |
1985/06/22 | 406 | 409 | 405 | 406 | 99,000 |
1985/06/21 | 406 | 406 | 405 | 405 | 129,000 |
1985/06/20 | 406 | 410 | 406 | 408 | 170,000 |
1985/06/19 | 407 | 415 | 407 | 409 | 207,000 |
1985/06/18 | 408 | 410 | 405 | 409 | 361,000 |
1985/06/17 | 430 | 433 | 416 | 418 | 343,000 |
1985/06/15 | 415 | 430 | 410 | 428 | 583,000 |
1985/06/14 | 407 | 408 | 403 | 406 | 347,000 |
1985/06/13 | 391 | 402 | 391 | 402 | 377,000 |
1985/06/12 | 382 | 390 | 382 | 388 | 357,000 |
1985/06/11 | 382 | 386 | 381 | 381 | 767,000 |
1985/06/10 | 380 | 385 | 379 | 382 | 492,000 |
1985/06/07 | 385 | 386 | 381 | 381 | 467,000 |
1985/06/06 | 387 | 390 | 385 | 389 | 607,000 |
1985/06/05 | 390 | 394 | 385 | 387 | 862,000 |
1985/06/04 | 385 | 390 | 380 | 380 | 662,000 |
1985/06/03 | 410 | 412 | 395 | 395 | 507,000 |
1985/06/01 | 415 | 417 | 410 | 410 | 291,000 |
1985/05/31 | 420 | 420 | 415 | 415 | 421,000 |
1985/05/30 | 424 | 425 | 420 | 421 | 281,000 |
1985/05/29 | 418 | 423 | 415 | 420 | 743,000 |
1985/05/28 | 421 | 423 | 417 | 417 | 495,000 |
1985/05/27 | 425 | 425 | 419 | 422 | 250,000 |
1985/05/25 | 416 | 422 | 416 | 422 | 188,000 |
1985/05/24 | 420 | 422 | 416 | 417 | 424,000 |
1985/05/23 | 418 | 422 | 417 | 422 | 444,000 |
1985/05/22 | 422 | 422 | 416 | 419 | 526,000 |
1985/05/21 | 420 | 423 | 415 | 416 | 721,000 |
1985/05/20 | 415 | 429 | 415 | 427 | 688,000 |
1985/05/18 | 428 | 430 | 410 | 410 | 820,000 |
1985/05/17 | 450 | 451 | 445 | 448 | 347,000 |
1985/05/16 | 448 | 455 | 448 | 450 | 170,000 |
1985/05/15 | 454 | 455 | 447 | 447 | 267,000 |
1985/05/14 | 455 | 459 | 452 | 455 | 328,000 |
1985/05/13 | 460 | 462 | 458 | 460 | 221,000 |
1985/05/10 | 460 | 465 | 458 | 460 | 293,000 |
1985/05/09 | 465 | 469 | 461 | 465 | 336,000 |
1985/05/08 | 470 | 473 | 468 | 470 | 232,000 |
1985/05/07 | 472 | 475 | 468 | 468 | 113,000 |
1985/05/04 | 472 | 474 | 470 | 474 | 99,000 |
1985/05/02 | 474 | 480 | 469 | 469 | 239,000 |
1985/05/01 | 477 | 478 | 470 | 476 | 301,000 |
1985/04/30 | 470 | 475 | 469 | 475 | 123,000 |
1985/04/27 | 474 | 477 | 467 | 470 | 184,000 |
1985/04/26 | 470 | 485 | 465 | 474 | 402,000 |
1985/04/25 | 472 | 475 | 470 | 470 | 98,000 |
1985/04/24 | 474 | 474 | 467 | 472 | 152,000 |
1985/04/23 | 470 | 471 | 463 | 464 | 436,000 |
1985/04/22 | 471 | 481 | 471 | 471 | 428,000 |
1985/04/20 | 471 | 476 | 468 | 470 | 181,000 |
1985/04/19 | 471 | 476 | 465 | 470 | 573,000 |
1985/04/18 | 490 | 490 | 470 | 476 | 1,031,000 |
1985/04/17 | 470 | 482 | 466 | 470 | 392,000 |
1985/04/16 | 481 | 482 | 465 | 465 | 425,000 |
1985/04/15 | 485 | 495 | 485 | 488 | 211,000 |
1985/04/12 | 500 | 501 | 488 | 490 | 941,000 |
1985/04/11 | 499 | 510 | 496 | 500 | 477,000 |
1985/04/10 | 511 | 513 | 495 | 499 | 425,000 |
1985/04/09 | 515 | 522 | 510 | 511 | 394,000 |
1985/04/08 | 529 | 529 | 519 | 522 | 519,000 |
1985/04/06 | 512 | 533 | 510 | 533 | 656,000 |
1985/04/05 | 540 | 540 | 508 | 510 | 2,003,000 |
1985/04/04 | 535 | 549 | 520 | 545 | 5,825,000 |
1985/04/03 | 515 | 540 | 508 | 538 | 6,216,000 |
1985/04/02 | 470 | 508 | 470 | 505 | 2,551,000 |
1985/04/01 | 465 | 470 | 465 | 470 | 128,000 |
1985/03/30 | 460 | 465 | 460 | 465 | 49,000 |
1985/03/29 | 466 | 469 | 461 | 462 | 132,000 |
1985/03/28 | 470 | 475 | 460 | 466 | 186,000 |
1985/03/27 | 462 | 470 | 455 | 459 | 150,000 |
1985/03/26 | 470 | 473 | 466 | 470 | 290,000 |
1985/03/25 | 480 | 480 | 469 | 470 | 627,000 |
1985/03/23 | 461 | 472 | 461 | 472 | 166,000 |
1985/03/22 | 465 | 467 | 462 | 466 | 203,000 |
1985/03/20 | 459 | 466 | 458 | 466 | 235,000 |
1985/03/19 | 455 | 457 | 451 | 457 | 250,000 |
1985/03/18 | 458 | 459 | 452 | 453 | 222,000 |
1985/03/16 | 454 | 463 | 451 | 462 | 318,000 |
1985/03/15 | 462 | 464 | 457 | 464 | 152,000 |
1985/03/14 | 465 | 465 | 458 | 458 | 173,000 |
1985/03/13 | 464 | 468 | 463 | 465 | 207,000 |
1985/03/12 | 459 | 468 | 458 | 465 | 164,000 |
1985/03/11 | 465 | 468 | 456 | 459 | 105,000 |
1985/03/08 | 465 | 465 | 457 | 459 | 173,000 |
1985/03/07 | 470 | 470 | 465 | 465 | 201,000 |
1985/03/06 | 471 | 475 | 465 | 470 | 381,000 |
1985/03/05 | 481 | 490 | 468 | 470 | 1,504,000 |
1985/03/04 | 470 | 481 | 465 | 480 | 847,000 |
1985/03/02 | 462 | 470 | 460 | 465 | 317,000 |
1985/03/01 | 459 | 470 | 454 | 460 | 266,000 |
1985/02/28 | 451 | 458 | 446 | 454 | 842,000 |
1985/02/27 | 461 | 464 | 451 | 456 | 732,000 |
1985/02/26 | 474 | 474 | 464 | 464 | 333,000 |
1985/02/25 | 481 | 485 | 472 | 472 | 256,000 |
1985/02/23 | 466 | 480 | 466 | 471 | 157,000 |
1985/02/22 | 466 | 469 | 463 | 463 | 565,000 |
1985/02/21 | 466 | 480 | 466 | 470 | 339,000 |
1985/02/20 | 479 | 481 | 475 | 475 | 352,000 |
1985/02/19 | 484 | 485 | 475 | 480 | 491,000 |
1985/02/18 | 490 | 490 | 483 | 485 | 437,000 |
1985/02/16 | 486 | 488 | 484 | 488 | 350,000 |
1985/02/15 | 491 | 494 | 482 | 485 | 825,000 |
1985/02/14 | 489 | 501 | 485 | 485 | 3,510,000 |
1985/02/13 | 475 | 493 | 473 | 480 | 1,222,000 |
1985/02/12 | 468 | 470 | 465 | 470 | 357,000 |
1985/02/08 | 473 | 473 | 461 | 471 | 679,000 |
1985/02/07 | 465 | 473 | 465 | 471 | 361,000 |
1985/02/06 | 475 | 477 | 458 | 460 | 488,000 |
1985/02/05 | 460 | 474 | 460 | 473 | 645,000 |
1985/02/04 | 475 | 478 | 451 | 458 | 717,000 |
1985/02/02 | 478 | 480 | 470 | 470 | 394,000 |
1985/02/01 | 482 | 488 | 479 | 480 | 1,255,000 |
1985/01/31 | 492 | 497 | 475 | 478 | 1,387,000 |
1985/01/30 | 499 | 503 | 487 | 487 | 3,991,000 |
1985/01/29 | 479 | 490 | 473 | 490 | 3,443,000 |
1985/01/28 | 463 | 480 | 463 | 470 | 1,288,000 |
1985/01/26 | 474 | 474 | 465 | 468 | 1,038,000 |
1985/01/25 | 459 | 476 | 456 | 476 | 2,122,000 |
1985/01/24 | 453 | 463 | 452 | 456 | 497,000 |
1985/01/23 | 452 | 459 | 451 | 451 | 272,000 |
1985/01/22 | 465 | 467 | 451 | 451 | 1,180,000 |
1985/01/21 | 458 | 468 | 455 | 455 | 556,000 |
1985/01/19 | 450 | 454 | 447 | 453 | 569,000 |
1985/01/18 | 457 | 462 | 445 | 445 | 767,000 |
1985/01/17 | 462 | 466 | 455 | 460 | 765,000 |
1985/01/16 | 466 | 473 | 461 | 467 | 1,851,000 |
1985/01/14 | 464 | 467 | 456 | 461 | 967,000 |
1985/01/11 | 468 | 471 | 457 | 464 | 4,375,000 |
1985/01/10 | 460 | 465 | 455 | 462 | 3,848,000 |
1985/01/09 | 450 | 460 | 445 | 452 | 4,348,000 |
1985/01/08 | 440 | 451 | 438 | 447 | 2,956,000 |
1985/01/07 | 440 | 440 | 433 | 438 | 533,000 |
1985/01/05 | 440 | 445 | 435 | 438 | 575,000 |
1985/01/04 | 426 | 435 | 422 | 435 | 674,000 |