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
1986/12/27 430 437 430 436 121,000
1986/12/26 445 445 435 437 143,000
1986/12/25 450 455 440 445 180,000
1986/12/24 455 460 450 455 228,000
1986/12/23 468 468 460 460 197,000
1986/12/22 465 469 462 465 105,000
1986/12/19 467 469 459 460 449,000
1986/12/18 470 473 470 470 40,000
1986/12/17 475 475 470 473 103,000
1986/12/16 469 479 469 470 80,000
1986/12/15 468 470 468 468 46,000
1986/12/12 471 471 468 468 108,000
1986/12/11 475 480 470 470 168,000
1986/12/10 480 480 475 475 118,000
1986/12/09 476 476 455 460 314,000
1986/12/08 477 482 477 480 75,000
1986/12/06 479 479 475 475 155,000
1986/12/05 475 483 472 480 581,000
1986/12/04 475 475 471 472 185,000
1986/12/03 481 489 470 470 347,000
1986/12/02 493 493 478 478 614,000
1986/12/01 495 495 490 490 98,000
1986/11/29 500 503 490 499 425,000
1986/11/28 484 497 483 495 574,000
1986/11/27 486 490 479 480 677,000
1986/11/26 475 490 475 485 500,000
1986/11/25 477 477 470 472 99,000
1986/11/22 468 474 468 472 109,000
1986/11/21 460 469 460 469 66,000
1986/11/20 455 467 455 458 158,000
1986/11/19 453 459 450 458 70,000
1986/11/18 454 455 450 455 349,000
1986/11/17 459 464 455 455 163,000
1986/11/14 458 458 454 458 96,000
1986/11/13 450 459 445 455 217,000
1986/11/12 446 455 446 450 281,000
1986/11/11 443 447 443 445 152,000
1986/11/10 440 450 440 450 157,000
1986/11/07 450 450 440 443 38,000
1986/11/06 445 450 440 450 155,000
1986/11/05 450 450 445 445 237,000
1986/11/04 455 455 450 450 75,000
1986/11/01 446 450 446 450 110,000
1986/10/31 441 445 440 445 15,000
1986/10/30 443 443 435 436 400,000
1986/10/29 432 445 431 440 110,000
1986/10/28 435 435 431 432 46,000
1986/10/27 431 435 430 431 28,000
1986/10/25 435 435 430 430 36,000
1986/10/24 431 440 425 425 95,000
1986/10/23 422 433 422 430 42,000
1986/10/22 431 431 422 422 72,000
1986/10/21 430 435 420 421 59,000
1986/10/20 430 430 423 430 53,000
1986/10/17 435 435 425 427 64,000
1986/10/16 436 436 416 430 274,000
1986/10/15 445 445 435 435 283,000
1986/10/14 460 460 439 440 235,000
1986/10/13 470 480 463 465 377,000
1986/10/09 435 465 435 465 304,000
1986/10/08 428 440 427 440 356,000
1986/10/07 423 430 422 423 508,000
1986/10/06 440 442 421 421 172,000
1986/10/04 416 445 416 445 123,000
1986/10/03 411 417 410 415 117,000
1986/10/02 415 415 400 405 163,000
1986/10/01 435 440 420 420 217,000
1986/09/30 444 450 440 440 175,000
1986/09/29 465 465 440 440 142,000
1986/09/27 462 463 462 462 32,000
1986/09/26 475 478 460 460 183,000
1986/09/25 488 488 483 483 134,000
1986/09/24 487 487 482 483 106,000
1986/09/22 475 485 475 482 141,000
1986/09/19 485 485 475 482 171,000
1986/09/18 480 480 475 480 132,000
1986/09/17 475 483 475 480 87,000
1986/09/16 496 496 470 470 117,000
1986/09/12 482 499 482 491 289,000
1986/09/11 515 525 502 502 1,840,000
1986/09/10 495 512 495 505 1,077,000
1986/09/09 482 496 482 495 165,000
1986/09/08 480 490 478 478 415,000
1986/09/06 480 480 470 470 221,000
1986/09/05 480 480 465 470 667,000
1986/09/04 485 495 470 470 301,000
1986/09/03 480 482 477 482 130,000
1986/09/02 475 481 470 477 392,000
1986/09/01 484 489 470 470 285,000
1986/08/30 485 485 481 484 27,000
1986/08/29 489 489 480 480 83,000
1986/08/28 490 490 483 485 223,000
1986/08/27 495 495 485 489 546,000
1986/08/26 488 491 485 490 222,000
1986/08/25 475 487 473 478 413,000
1986/08/23 475 479 466 470 183,000
1986/08/22 490 493 480 480 494,000
1986/08/21 507 515 486 486 364,000
1986/08/20 520 522 506 506 330,000
1986/08/19 530 537 522 522 330,000
1986/08/18 528 539 525 530 393,000
1986/08/15 524 527 520 520 280,000
1986/08/14 523 524 519 522 443,000
1986/08/13 542 542 518 518 309,000
1986/08/12 540 550 535 540 77,000
1986/08/11 540 550 535 535 74,000
1986/08/08 543 543 533 535 71,000
1986/08/07 550 560 545 549 281,000
1986/08/06 540 559 540 545 49,000
1986/08/05 521 535 521 531 31,000
1986/08/04 540 540 530 531 73,000
1986/08/02 550 550 540 540 87,000
1986/08/01 546 550 546 549 265,000
1986/07/31 537 540 526 536 587,000
1986/07/30 541 545 536 540 167,000
1986/07/29 545 545 536 544 155,000
1986/07/28 545 551 545 550 198,000
1986/07/26 550 550 545 548 28,000
1986/07/25 550 550 545 550 178,000
1986/07/24 560 560 547 550 380,000
1986/07/23 553 554 546 550 330,000
1986/07/22 551 555 531 555 335,000
1986/07/21 551 560 546 551 293,000
1986/07/19 560 570 551 551 117,000
1986/07/18 575 578 570 570 311,000
1986/07/17 580 590 570 585 456,000
1986/07/16 598 598 590 590 120,000
1986/07/15 604 604 595 600 116,000
1986/07/14 606 609 600 604 103,000
1986/07/11 607 607 599 600 172,000
1986/07/10 605 605 591 597 246,000
1986/07/09 611 618 600 604 354,000
1986/07/08 595 620 595 610 473,000
1986/07/07 599 610 599 605 127,000
1986/07/05 600 605 598 605 169,000
1986/07/04 618 618 591 610 321,000
1986/07/03 600 630 595 611 1,511,000
1986/07/02 590 605 590 597 618,000
1986/07/01 610 610 585 595 636,000
1986/06/30 582 602 582 602 801,000
1986/06/28 590 595 590 590 98,000
1986/06/27 600 600 590 599 675,000
1986/06/26 581 600 581 600 1,340,000
1986/06/25 590 603 590 591 3,452,000
1986/06/24 559 585 559 585 1,942,000
1986/06/23 556 560 550 558 584,000
1986/06/21 556 556 548 555 332,000
1986/06/20 555 558 551 555 337,000
1986/06/19 557 557 547 551 152,000
1986/06/18 560 560 545 547 294,000
1986/06/17 558 559 551 557 176,000
1986/06/16 557 560 556 558 115,000
1986/06/13 563 563 555 560 235,000
1986/06/12 552 566 552 563 556,000
1986/06/11 551 560 551 555 231,000
1986/06/10 541 550 540 550 739,000
1986/06/09 556 556 542 552 89,000
1986/06/07 563 564 555 556 139,000
1986/06/06 560 569 557 558 560,000
1986/06/05 569 572 561 568 899,000
1986/06/04 565 568 560 567 688,000
1986/06/03 569 570 560 562 551,000
1986/06/02 555 563 551 563 150,000
1986/05/31 560 563 550 555 188,000
1986/05/30 562 567 546 560 869,000
1986/05/29 549 574 549 570 1,587,000
1986/05/28 545 553 545 550 545,000
1986/05/27 558 558 553 555 328,000
1986/05/26 559 563 551 559 920,000
1986/05/24 555 563 551 560 1,974,000
1986/05/23 540 555 540 550 3,804,000
1986/05/22 523 535 523 535 752,000
1986/05/21 520 528 520 521 154,000
1986/05/20 525 533 520 525 239,000
1986/05/19 530 535 523 529 219,000
1986/05/17 512 525 508 520 440,000
1986/05/16 520 526 507 512 758,000
1986/05/15 529 542 526 540 2,150,000
1986/05/14 515 516 513 515 222,000
1986/05/13 520 522 510 515 88,000
1986/05/12 525 525 520 521 140,000
1986/05/09 533 534 525 525 304,000
1986/05/08 515 540 513 527 1,174,000
1986/05/07 505 514 505 510 223,000
1986/05/06 505 510 505 506 132,000
1986/05/02 510 520 510 515 208,000
1986/05/01 516 520 511 511 339,000
1986/04/30 525 525 515 516 453,000
1986/04/28 524 526 515 518 171,000
1986/04/26 520 524 511 524 336,000
1986/04/25 510 524 507 509 506,000
1986/04/24 513 513 501 505 281,000
1986/04/23 513 515 508 513 444,000
1986/04/22 513 513 500 513 337,000
1986/04/21 504 505 498 503 170,000
1986/04/19 505 508 499 499 278,000
1986/04/18 510 510 500 500 293,000
1986/04/17 496 500 493 500 398,000
1986/04/16 498 498 490 498 204,000
1986/04/15 505 505 498 503 252,000
1986/04/14 517 518 507 512 468,000
1986/04/11 510 518 505 518 145,000
1986/04/10 505 510 505 506 297,000
1986/04/09 496 520 496 520 260,000
1986/04/08 502 503 499 499 99,000
1986/04/07 505 505 497 505 155,000
1986/04/05 500 505 495 500 165,000
1986/04/04 503 517 503 508 174,000
1986/04/03 530 530 500 510 433,000
1986/04/02 530 532 520 532 889,000
1986/04/01 548 550 525 530 2,094,000
1986/03/31 517 550 515 550 2,400,000
1986/03/29 509 515 500 515 430,000
1986/03/28 508 515 500 509 556,000
1986/03/27 500 523 491 518 2,241,000
1986/03/26 474 485 470 484 191,000
1986/03/25 469 480 467 479 768,000
1986/03/24 481 481 465 469 373,000
1986/03/22 485 486 481 481 186,000
1986/03/20 503 503 487 490 1,101,000
1986/03/19 498 503 495 503 524,000
1986/03/18 494 508 490 495 1,419,000
1986/03/17 489 499 486 490 474,000
1986/03/15 485 490 484 484 125,000
1986/03/14 486 495 485 495 611,000
1986/03/13 483 490 480 481 580,000
1986/03/12 495 495 480 487 772,000
1986/03/11 497 497 486 490 646,000
1986/03/10 508 510 487 497 1,810,000
1986/03/07 509 510 499 508 2,968,000
1986/03/06 494 505 490 496 2,415,000
1986/03/05 485 495 483 495 621,000
1986/03/04 485 493 485 490 674,000
1986/03/03 490 494 485 490 1,164,000
1986/03/01 481 491 476 488 941,000
1986/02/28 480 480 466 466 554,000
1986/02/27 463 475 460 475 341,000
1986/02/26 466 466 460 463 315,000
1986/02/25 485 485 462 466 643,000
1986/02/24 465 470 460 460 265,000
1986/02/22 473 475 468 475 114,000
1986/02/21 468 477 468 468 282,000
1986/02/20 465 470 465 468 135,000
1986/02/19 465 465 455 465 432,000
1986/02/18 481 485 464 465 678,000
1986/02/17 488 490 481 482 408,000
1986/02/15 495 495 487 487 559,000
1986/02/14 496 502 490 493 2,427,000
1986/02/13 490 498 487 493 2,712,000
1986/02/12 485 494 483 485 1,561,000
1986/02/10 480 485 475 484 511,000
1986/02/07 471 485 470 482 956,000
1986/02/06 481 484 475 475 575,000
1986/02/05 489 492 476 480 1,971,000
1986/02/04 480 494 480 489 5,031,000
1986/02/03 453 485 451 484 2,839,000
1986/02/01 455 455 449 450 204,000
1986/01/31 456 456 445 455 237,000
1986/01/30 456 463 455 458 375,000
1986/01/29 455 463 453 461 381,000
1986/01/28 455 463 454 455 287,000
1986/01/27 456 464 456 456 227,000
1986/01/25 461 465 455 465 152,000
1986/01/24 465 468 460 460 263,000
1986/01/23 465 468 462 468 298,000
1986/01/22 465 469 463 466 485,000
1986/01/21 463 466 460 463 537,000
1986/01/20 460 465 455 460 356,000
1986/01/18 449 463 449 460 316,000
1986/01/17 453 455 450 454 320,000
1986/01/16 461 461 451 451 140,000
1986/01/14 463 463 458 462 401,000
1986/01/13 465 465 457 462 501,000
1986/01/10 462 463 458 460 269,000
1986/01/09 465 465 460 463 492,000
1986/01/08 462 470 460 469 964,000
1986/01/07 460 462 456 458 565,000
1986/01/06 455 460 455 459 363,000
1986/01/04 458 458 453 455 224,000

このページの先頭へ