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 |
---|---|---|---|---|---|
1987/12/28 | 600 | 600 | 595 | 595 | 44,000 |
1987/12/26 | 606 | 610 | 605 | 610 | 32,000 |
1987/12/25 | 625 | 628 | 600 | 601 | 160,000 |
1987/12/24 | 640 | 640 | 625 | 628 | 175,000 |
1987/12/23 | 640 | 640 | 635 | 640 | 84,000 |
1987/12/22 | 640 | 640 | 635 | 640 | 172,000 |
1987/12/21 | 645 | 650 | 635 | 640 | 230,000 |
1987/12/18 | 641 | 655 | 641 | 644 | 131,000 |
1987/12/17 | 630 | 650 | 626 | 640 | 197,000 |
1987/12/16 | 627 | 631 | 626 | 626 | 419,000 |
1987/12/15 | 630 | 635 | 625 | 626 | 250,000 |
1987/12/14 | 635 | 645 | 630 | 632 | 144,000 |
1987/12/11 | 645 | 654 | 645 | 645 | 135,000 |
1987/12/10 | 655 | 670 | 645 | 665 | 318,000 |
1987/12/09 | 649 | 649 | 636 | 640 | 92,000 |
1987/12/08 | 625 | 629 | 623 | 629 | 60,000 |
1987/12/07 | 650 | 650 | 621 | 621 | 38,000 |
1987/12/05 | 611 | 640 | 611 | 640 | 141,000 |
1987/12/04 | 626 | 630 | 621 | 621 | 78,000 |
1987/12/03 | 625 | 630 | 625 | 629 | 39,000 |
1987/12/02 | 637 | 637 | 620 | 625 | 120,000 |
1987/12/01 | 621 | 638 | 600 | 638 | 130,000 |
1987/11/30 | 630 | 640 | 630 | 630 | 193,000 |
1987/11/28 | 640 | 640 | 630 | 640 | 67,000 |
1987/11/27 | 660 | 670 | 620 | 640 | 198,000 |
1987/11/26 | 660 | 675 | 660 | 665 | 68,000 |
1987/11/25 | 654 | 658 | 650 | 658 | 72,000 |
1987/11/24 | 610 | 650 | 610 | 640 | 128,000 |
1987/11/20 | 616 | 631 | 606 | 630 | 47,000 |
1987/11/19 | 630 | 640 | 630 | 640 | 80,000 |
1987/11/18 | 615 | 630 | 615 | 630 | 67,000 |
1987/11/17 | 620 | 620 | 615 | 617 | 76,000 |
1987/11/16 | 620 | 620 | 617 | 620 | 67,000 |
1987/11/13 | 615 | 620 | 603 | 615 | 184,000 |
1987/11/12 | 611 | 612 | 590 | 600 | 195,000 |
1987/11/11 | 615 | 620 | 606 | 606 | 310,000 |
1987/11/10 | 625 | 628 | 621 | 625 | 245,000 |
1987/11/09 | 628 | 628 | 625 | 625 | 200,000 |
1987/11/07 | 628 | 630 | 628 | 628 | 55,000 |
1987/11/06 | 636 | 640 | 628 | 628 | 107,000 |
1987/11/05 | 630 | 630 | 625 | 626 | 189,000 |
1987/11/04 | 635 | 645 | 630 | 632 | 164,000 |
1987/11/02 | 650 | 660 | 636 | 650 | 138,000 |
1987/10/31 | 645 | 650 | 640 | 640 | 28,000 |
1987/10/30 | 631 | 645 | 624 | 625 | 314,000 |
1987/10/29 | 630 | 635 | 620 | 625 | 214,000 |
1987/10/28 | 649 | 649 | 635 | 635 | 228,000 |
1987/10/27 | 625 | 640 | 621 | 629 | 553,000 |
1987/10/26 | 666 | 666 | 615 | 635 | 217,000 |
1987/10/24 | 670 | 683 | 670 | 670 | 87,000 |
1987/10/23 | 670 | 680 | 670 | 680 | 295,000 |
1987/10/22 | 683 | 688 | 681 | 685 | 327,000 |
1987/10/21 | 625 | 670 | 625 | 663 | 564,000 |
1987/10/20 | 635 | 635 | 635 | 635 | 71,000 |
1987/10/19 | 725 | 740 | 725 | 735 | 183,000 |
1987/10/16 | 766 | 766 | 755 | 755 | 112,000 |
1987/10/15 | 768 | 790 | 765 | 765 | 308,000 |
1987/10/14 | 780 | 798 | 770 | 775 | 1,366,000 |
1987/10/13 | 760 | 780 | 760 | 780 | 360,000 |
1987/10/12 | 750 | 760 | 748 | 753 | 329,000 |
1987/10/09 | 746 | 752 | 745 | 747 | 213,000 |
1987/10/08 | 744 | 754 | 744 | 753 | 222,000 |
1987/10/07 | 746 | 754 | 740 | 754 | 167,000 |
1987/10/06 | 745 | 754 | 745 | 746 | 150,000 |
1987/10/05 | 760 | 765 | 748 | 748 | 126,000 |
1987/10/03 | 754 | 755 | 748 | 754 | 150,000 |
1987/10/02 | 753 | 754 | 745 | 754 | 341,000 |
1987/10/01 | 755 | 764 | 744 | 744 | 732,000 |
1987/09/30 | 745 | 751 | 740 | 745 | 155,000 |
1987/09/29 | 768 | 768 | 750 | 750 | 373,000 |
1987/09/28 | 726 | 750 | 724 | 750 | 570,000 |
1987/09/26 | 719 | 723 | 712 | 723 | 353,000 |
1987/09/25 | 736 | 736 | 720 | 725 | 546,000 |
1987/09/24 | 728 | 733 | 722 | 726 | 820,000 |
1987/09/22 | 725 | 735 | 721 | 728 | 627,000 |
1987/09/21 | 750 | 760 | 731 | 735 | 423,000 |
1987/09/18 | 753 | 759 | 748 | 754 | 507,000 |
1987/09/17 | 767 | 767 | 751 | 760 | 400,000 |
1987/09/16 | 764 | 771 | 760 | 767 | 265,000 |
1987/09/14 | 785 | 785 | 760 | 774 | 549,000 |
1987/09/11 | 770 | 775 | 761 | 765 | 499,000 |
1987/09/10 | 784 | 789 | 768 | 768 | 305,000 |
1987/09/09 | 791 | 798 | 766 | 774 | 945,000 |
1987/09/08 | 780 | 793 | 780 | 781 | 625,000 |
1987/09/07 | 808 | 820 | 780 | 790 | 745,000 |
1987/09/05 | 829 | 833 | 793 | 802 | 3,903,000 |
1987/09/04 | 784 | 824 | 783 | 824 | 1,953,000 |
1987/09/03 | 785 | 789 | 765 | 765 | 1,547,000 |
1987/09/02 | 820 | 827 | 785 | 805 | 4,754,000 |
1987/09/01 | 818 | 818 | 801 | 817 | 4,367,000 |
1987/08/31 | 795 | 820 | 795 | 820 | 8,530,000 |
1987/08/29 | 787 | 789 | 780 | 785 | 919,000 |
1987/08/28 | 788 | 801 | 778 | 794 | 14,971,999 |
1987/08/27 | 790 | 793 | 775 | 788 | 6,295,000 |
1987/08/26 | 749 | 771 | 747 | 770 | 4,430,000 |
1987/08/25 | 745 | 746 | 738 | 746 | 762,000 |
1987/08/24 | 750 | 756 | 740 | 743 | 730,000 |
1987/08/22 | 749 | 750 | 740 | 748 | 893,000 |
1987/08/21 | 741 | 745 | 731 | 740 | 1,631,000 |
1987/08/20 | 740 | 754 | 740 | 741 | 2,280,000 |
1987/08/19 | 730 | 740 | 730 | 733 | 731,000 |
1987/08/18 | 734 | 735 | 720 | 724 | 143,000 |
1987/08/17 | 745 | 750 | 736 | 736 | 197,000 |
1987/08/14 | 752 | 752 | 735 | 740 | 2,331,000 |
1987/08/13 | 730 | 740 | 730 | 735 | 1,879,000 |
1987/08/12 | 702 | 729 | 691 | 720 | 1,010,000 |
1987/08/11 | 709 | 709 | 688 | 707 | 158,000 |
1987/08/10 | 705 | 706 | 685 | 700 | 624,000 |
1987/08/07 | 700 | 700 | 693 | 700 | 478,000 |
1987/08/06 | 680 | 703 | 680 | 699 | 652,000 |
1987/08/05 | 688 | 690 | 671 | 680 | 211,000 |
1987/08/04 | 674 | 690 | 666 | 688 | 380,000 |
1987/08/03 | 685 | 708 | 680 | 684 | 182,000 |
1987/08/01 | 670 | 680 | 662 | 680 | 173,000 |
1987/07/31 | 690 | 700 | 670 | 670 | 267,000 |
1987/07/30 | 685 | 695 | 661 | 690 | 684,000 |
1987/07/29 | 689 | 690 | 676 | 685 | 1,204,000 |
1987/07/28 | 691 | 710 | 691 | 699 | 403,000 |
1987/07/27 | 700 | 702 | 681 | 689 | 240,000 |
1987/07/25 | 710 | 710 | 691 | 701 | 166,000 |
1987/07/24 | 685 | 720 | 685 | 705 | 765,000 |
1987/07/23 | 669 | 690 | 651 | 680 | 295,000 |
1987/07/22 | 705 | 705 | 661 | 679 | 359,000 |
1987/07/21 | 668 | 699 | 668 | 698 | 657,000 |
1987/07/20 | 705 | 705 | 660 | 687 | 371,000 |
1987/07/17 | 720 | 729 | 692 | 699 | 828,000 |
1987/07/16 | 709 | 729 | 709 | 720 | 1,362,000 |
1987/07/15 | 707 | 710 | 690 | 709 | 839,000 |
1987/07/14 | 720 | 735 | 710 | 710 | 846,000 |
1987/07/13 | 720 | 730 | 709 | 720 | 698,000 |
1987/07/10 | 730 | 730 | 705 | 720 | 363,000 |
1987/07/09 | 695 | 720 | 695 | 720 | 640,000 |
1987/07/08 | 730 | 740 | 695 | 705 | 1,348,000 |
1987/07/07 | 760 | 764 | 715 | 730 | 2,945,000 |
1987/07/06 | 764 | 764 | 750 | 760 | 3,209,000 |
1987/07/04 | 758 | 777 | 750 | 764 | 17,580,999 |
1987/07/03 | 735 | 762 | 720 | 758 | 18,428,999 |
1987/07/02 | 699 | 736 | 699 | 735 | 6,302,000 |
1987/07/01 | 680 | 703 | 673 | 690 | 897,000 |
1987/06/30 | 671 | 681 | 665 | 671 | 515,000 |
1987/06/29 | 725 | 725 | 681 | 681 | 931,000 |
1987/06/27 | 733 | 733 | 719 | 720 | 3,117,000 |
1987/06/26 | 711 | 725 | 700 | 723 | 4,031,000 |
1987/06/25 | 665 | 721 | 665 | 721 | 1,412,000 |
1987/06/24 | 666 | 670 | 645 | 655 | 881,000 |
1987/06/23 | 680 | 690 | 665 | 670 | 722,000 |
1987/06/22 | 700 | 710 | 681 | 690 | 934,000 |
1987/06/19 | 710 | 717 | 690 | 695 | 1,429,000 |
1987/06/18 | 719 | 719 | 695 | 710 | 662,000 |
1987/06/17 | 723 | 723 | 691 | 717 | 1,394,000 |
1987/06/16 | 708 | 725 | 708 | 723 | 1,073,000 |
1987/06/15 | 717 | 722 | 695 | 718 | 1,486,000 |
1987/06/12 | 729 | 743 | 705 | 717 | 6,782,000 |
1987/06/11 | 695 | 738 | 690 | 729 | 7,137,000 |
1987/06/10 | 714 | 716 | 681 | 690 | 2,371,000 |
1987/06/09 | 735 | 741 | 710 | 710 | 8,237,000 |
1987/06/08 | 690 | 740 | 685 | 735 | 17,685,999 |
1987/06/06 | 718 | 725 | 690 | 700 | 5,569,000 |
1987/06/05 | 646 | 735 | 643 | 708 | 20,537,999 |
1987/06/04 | 655 | 655 | 635 | 635 | 4,478,000 |
1987/06/03 | 618 | 636 | 617 | 635 | 2,532,000 |
1987/06/02 | 625 | 627 | 615 | 616 | 603,000 |
1987/06/01 | 621 | 629 | 612 | 623 | 571,000 |
1987/05/30 | 629 | 630 | 617 | 617 | 687,000 |
1987/05/29 | 633 | 633 | 620 | 625 | 2,265,000 |
1987/05/28 | 608 | 637 | 603 | 623 | 3,580,000 |
1987/05/27 | 620 | 620 | 597 | 598 | 2,701,000 |
1987/05/26 | 615 | 624 | 605 | 610 | 3,426,000 |
1987/05/25 | 609 | 623 | 606 | 610 | 4,389,000 |
1987/05/23 | 580 | 616 | 580 | 610 | 3,827,000 |
1987/05/22 | 573 | 585 | 568 | 578 | 390,000 |
1987/05/21 | 575 | 580 | 561 | 565 | 436,000 |
1987/05/20 | 585 | 585 | 562 | 575 | 1,211,000 |
1987/05/19 | 572 | 593 | 569 | 585 | 2,548,000 |
1987/05/18 | 579 | 583 | 565 | 566 | 1,249,000 |
1987/05/15 | 575 | 584 | 570 | 575 | 2,043,000 |
1987/05/14 | 550 | 575 | 550 | 565 | 732,000 |
1987/05/13 | 561 | 564 | 520 | 545 | 441,000 |
1987/05/12 | 570 | 574 | 558 | 568 | 293,000 |
1987/05/11 | 582 | 582 | 575 | 575 | 489,000 |
1987/05/08 | 579 | 590 | 573 | 582 | 2,818,000 |
1987/05/07 | 550 | 574 | 547 | 569 | 1,979,000 |
1987/05/06 | 555 | 560 | 541 | 554 | 1,053,000 |
1987/05/02 | 545 | 551 | 544 | 545 | 292,000 |
1987/05/01 | 561 | 567 | 547 | 555 | 805,000 |
1987/04/30 | 550 | 560 | 540 | 559 | 343,000 |
1987/04/28 | 549 | 550 | 510 | 550 | 371,000 |
1987/04/27 | 572 | 572 | 550 | 550 | 436,000 |
1987/04/25 | 555 | 580 | 555 | 580 | 941,000 |
1987/04/24 | 550 | 555 | 541 | 551 | 947,000 |
1987/04/23 | 552 | 553 | 548 | 553 | 664,000 |
1987/04/22 | 550 | 560 | 541 | 555 | 426,000 |
1987/04/21 | 555 | 555 | 545 | 545 | 201,000 |
1987/04/20 | 568 | 568 | 552 | 560 | 269,000 |
1987/04/17 | 567 | 568 | 561 | 568 | 259,000 |
1987/04/16 | 568 | 573 | 556 | 569 | 359,000 |
1987/04/15 | 570 | 570 | 545 | 570 | 346,000 |
1987/04/14 | 550 | 574 | 550 | 573 | 531,000 |
1987/04/13 | 578 | 580 | 555 | 557 | 251,000 |
1987/04/10 | 568 | 584 | 565 | 578 | 580,000 |
1987/04/09 | 590 | 592 | 575 | 578 | 1,265,000 |
1987/04/08 | 565 | 595 | 562 | 595 | 1,282,000 |
1987/04/07 | 560 | 565 | 553 | 565 | 837,000 |
1987/04/06 | 556 | 565 | 550 | 558 | 355,000 |
1987/04/04 | 575 | 575 | 561 | 561 | 1,019,000 |
1987/04/03 | 555 | 572 | 551 | 565 | 1,163,000 |
1987/04/02 | 549 | 555 | 545 | 551 | 1,336,000 |
1987/04/01 | 526 | 550 | 525 | 547 | 1,209,000 |
1987/03/31 | 520 | 525 | 520 | 525 | 269,000 |
1987/03/30 | 527 | 527 | 516 | 521 | 464,000 |
1987/03/28 | 512 | 519 | 511 | 518 | 187,000 |
1987/03/27 | 515 | 520 | 506 | 512 | 264,000 |
1987/03/26 | 510 | 510 | 505 | 505 | 326,000 |
1987/03/25 | 510 | 510 | 508 | 510 | 217,000 |
1987/03/24 | 515 | 515 | 503 | 506 | 159,000 |
1987/03/23 | 515 | 515 | 507 | 511 | 223,000 |
1987/03/20 | 509 | 515 | 506 | 510 | 185,000 |
1987/03/19 | 509 | 512 | 505 | 508 | 306,000 |
1987/03/18 | 500 | 512 | 500 | 512 | 164,000 |
1987/03/17 | 505 | 507 | 498 | 500 | 422,000 |
1987/03/16 | 510 | 510 | 500 | 505 | 204,000 |
1987/03/13 | 518 | 519 | 503 | 510 | 397,000 |
1987/03/12 | 500 | 528 | 495 | 518 | 942,000 |
1987/03/11 | 485 | 498 | 485 | 490 | 257,000 |
1987/03/10 | 480 | 485 | 480 | 482 | 135,000 |
1987/03/09 | 485 | 485 | 471 | 473 | 151,000 |
1987/03/07 | 485 | 489 | 484 | 486 | 145,000 |
1987/03/06 | 484 | 485 | 481 | 485 | 185,000 |
1987/03/05 | 485 | 485 | 480 | 481 | 209,000 |
1987/03/04 | 487 | 490 | 480 | 480 | 161,000 |
1987/03/03 | 499 | 499 | 491 | 492 | 180,000 |
1987/03/02 | 500 | 500 | 480 | 499 | 355,000 |
1987/02/28 | 495 | 500 | 490 | 495 | 317,000 |
1987/02/27 | 470 | 485 | 470 | 475 | 135,000 |
1987/02/26 | 480 | 480 | 470 | 475 | 146,000 |
1987/02/25 | 466 | 476 | 465 | 469 | 129,000 |
1987/02/24 | 470 | 472 | 460 | 461 | 170,000 |
1987/02/23 | 491 | 491 | 475 | 475 | 225,000 |
1987/02/20 | 485 | 489 | 480 | 481 | 299,000 |
1987/02/19 | 496 | 498 | 481 | 482 | 696,000 |
1987/02/18 | 490 | 500 | 486 | 495 | 1,618,000 |
1987/02/17 | 499 | 504 | 480 | 482 | 1,405,000 |
1987/02/16 | 445 | 480 | 445 | 479 | 767,000 |
1987/02/13 | 445 | 450 | 441 | 445 | 536,000 |
1987/02/12 | 455 | 460 | 452 | 453 | 148,000 |
1987/02/10 | 455 | 460 | 452 | 458 | 84,000 |
1987/02/09 | 455 | 456 | 450 | 450 | 56,000 |
1987/02/07 | 455 | 458 | 452 | 455 | 49,000 |
1987/02/06 | 450 | 459 | 450 | 458 | 68,000 |
1987/02/05 | 465 | 465 | 452 | 452 | 48,000 |
1987/02/04 | 448 | 460 | 448 | 460 | 147,000 |
1987/02/03 | 446 | 449 | 445 | 446 | 213,000 |
1987/02/02 | 450 | 455 | 445 | 446 | 223,000 |
1987/01/31 | 455 | 458 | 450 | 450 | 95,000 |
1987/01/30 | 458 | 460 | 455 | 456 | 155,000 |
1987/01/29 | 462 | 466 | 458 | 458 | 245,000 |
1987/01/28 | 463 | 463 | 455 | 460 | 211,000 |
1987/01/27 | 465 | 467 | 461 | 463 | 189,000 |
1987/01/26 | 466 | 470 | 461 | 467 | 123,000 |
1987/01/24 | 466 | 470 | 461 | 461 | 54,000 |
1987/01/23 | 465 | 477 | 465 | 467 | 235,000 |
1987/01/22 | 460 | 470 | 460 | 467 | 341,000 |
1987/01/21 | 475 | 475 | 460 | 461 | 122,000 |
1987/01/20 | 475 | 477 | 470 | 470 | 108,000 |
1987/01/19 | 479 | 479 | 475 | 477 | 89,000 |
1987/01/16 | 465 | 481 | 465 | 470 | 138,000 |
1987/01/14 | 455 | 465 | 455 | 460 | 226,000 |
1987/01/13 | 454 | 459 | 453 | 459 | 63,000 |
1987/01/12 | 452 | 460 | 451 | 453 | 33,000 |
1987/01/09 | 450 | 453 | 450 | 451 | 70,000 |
1987/01/08 | 454 | 460 | 450 | 460 | 42,000 |
1987/01/07 | 450 | 455 | 440 | 446 | 76,000 |
1987/01/06 | 445 | 449 | 440 | 446 | 114,000 |
1987/01/05 | 449 | 449 | 445 | 447 | 36,000 |