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 |
---|---|---|---|---|---|
1988/12/28 | 750 | 755 | 746 | 755 | 199,000 |
1988/12/27 | 757 | 758 | 748 | 754 | 279,000 |
1988/12/26 | 743 | 758 | 743 | 758 | 96,000 |
1988/12/24 | 745 | 750 | 741 | 742 | 172,000 |
1988/12/23 | 745 | 757 | 742 | 750 | 348,000 |
1988/12/22 | 750 | 755 | 741 | 749 | 351,000 |
1988/12/21 | 751 | 753 | 741 | 750 | 326,000 |
1988/12/20 | 753 | 760 | 750 | 751 | 254,000 |
1988/12/19 | 772 | 772 | 755 | 763 | 164,000 |
1988/12/16 | 780 | 780 | 760 | 762 | 567,000 |
1988/12/15 | 780 | 787 | 773 | 775 | 547,000 |
1988/12/14 | 765 | 776 | 764 | 776 | 257,000 |
1988/12/13 | 760 | 767 | 760 | 764 | 184,000 |
1988/12/12 | 776 | 776 | 765 | 767 | 201,000 |
1988/12/09 | 770 | 775 | 761 | 765 | 274,000 |
1988/12/08 | 771 | 779 | 762 | 770 | 164,000 |
1988/12/07 | 775 | 779 | 770 | 770 | 302,000 |
1988/12/06 | 779 | 779 | 769 | 769 | 472,000 |
1988/12/05 | 780 | 780 | 767 | 769 | 280,000 |
1988/12/03 | 785 | 785 | 770 | 780 | 253,000 |
1988/12/02 | 768 | 786 | 762 | 785 | 834,000 |
1988/12/01 | 780 | 781 | 759 | 760 | 836,000 |
1988/11/30 | 742 | 785 | 742 | 785 | 711,000 |
1988/11/29 | 735 | 754 | 735 | 742 | 217,000 |
1988/11/28 | 736 | 750 | 735 | 745 | 281,000 |
1988/11/26 | 745 | 745 | 731 | 731 | 335,000 |
1988/11/25 | 759 | 759 | 746 | 747 | 422,000 |
1988/11/24 | 760 | 764 | 752 | 758 | 329,000 |
1988/11/22 | 771 | 775 | 765 | 768 | 340,000 |
1988/11/21 | 780 | 780 | 772 | 772 | 449,000 |
1988/11/18 | 779 | 783 | 770 | 771 | 430,000 |
1988/11/17 | 774 | 778 | 765 | 770 | 503,000 |
1988/11/16 | 797 | 799 | 777 | 778 | 1,470,000 |
1988/11/15 | 778 | 800 | 775 | 791 | 3,824,000 |
1988/11/14 | 774 | 779 | 761 | 768 | 1,959,000 |
1988/11/11 | 719 | 759 | 718 | 754 | 1,755,000 |
1988/11/10 | 712 | 713 | 705 | 710 | 302,000 |
1988/11/09 | 705 | 710 | 702 | 702 | 177,000 |
1988/11/08 | 700 | 709 | 700 | 705 | 83,000 |
1988/11/07 | 700 | 700 | 690 | 700 | 188,000 |
1988/11/05 | 682 | 700 | 682 | 690 | 148,000 |
1988/11/04 | 709 | 711 | 691 | 691 | 404,000 |
1988/11/02 | 717 | 720 | 707 | 707 | 870,000 |
1988/11/01 | 720 | 720 | 707 | 707 | 285,000 |
1988/10/31 | 714 | 714 | 705 | 710 | 214,000 |
1988/10/29 | 715 | 715 | 700 | 700 | 237,000 |
1988/10/28 | 710 | 715 | 700 | 705 | 507,000 |
1988/10/27 | 696 | 720 | 695 | 720 | 541,000 |
1988/10/26 | 683 | 700 | 682 | 696 | 229,000 |
1988/10/25 | 683 | 683 | 675 | 676 | 67,000 |
1988/10/24 | 674 | 675 | 665 | 673 | 165,000 |
1988/10/22 | 672 | 680 | 665 | 678 | 46,000 |
1988/10/21 | 672 | 672 | 663 | 671 | 192,000 |
1988/10/20 | 676 | 676 | 660 | 662 | 78,000 |
1988/10/19 | 680 | 680 | 671 | 671 | 124,000 |
1988/10/18 | 682 | 685 | 676 | 676 | 79,000 |
1988/10/17 | 686 | 686 | 680 | 682 | 36,000 |
1988/10/14 | 670 | 680 | 670 | 676 | 77,000 |
1988/10/13 | 689 | 689 | 679 | 680 | 24,000 |
1988/10/12 | 681 | 681 | 673 | 679 | 84,000 |
1988/10/11 | 671 | 675 | 671 | 671 | 110,000 |
1988/10/07 | 685 | 685 | 670 | 670 | 109,000 |
1988/10/06 | 690 | 690 | 681 | 681 | 61,000 |
1988/10/05 | 690 | 692 | 686 | 686 | 82,000 |
1988/10/04 | 693 | 693 | 687 | 690 | 82,000 |
1988/10/03 | 690 | 695 | 689 | 693 | 144,000 |
1988/10/01 | 695 | 698 | 690 | 690 | 212,000 |
1988/09/30 | 696 | 699 | 691 | 692 | 157,000 |
1988/09/29 | 701 | 702 | 690 | 694 | 103,000 |
1988/09/28 | 710 | 710 | 700 | 700 | 182,000 |
1988/09/27 | 701 | 710 | 695 | 700 | 76,000 |
1988/09/26 | 710 | 715 | 700 | 710 | 174,000 |
1988/09/24 | 700 | 711 | 700 | 701 | 92,000 |
1988/09/22 | 706 | 706 | 695 | 705 | 170,000 |
1988/09/21 | 697 | 700 | 695 | 696 | 145,000 |
1988/09/20 | 705 | 705 | 692 | 697 | 266,000 |
1988/09/19 | 707 | 708 | 703 | 705 | 850,000 |
1988/09/16 | 705 | 710 | 705 | 707 | 138,000 |
1988/09/14 | 704 | 713 | 700 | 707 | 229,000 |
1988/09/13 | 714 | 714 | 701 | 702 | 345,000 |
1988/09/12 | 717 | 717 | 711 | 711 | 384,000 |
1988/09/09 | 718 | 722 | 710 | 710 | 82,000 |
1988/09/08 | 725 | 730 | 718 | 718 | 114,000 |
1988/09/07 | 718 | 720 | 710 | 720 | 350,000 |
1988/09/06 | 707 | 718 | 707 | 708 | 102,000 |
1988/09/05 | 725 | 725 | 708 | 708 | 49,000 |
1988/09/03 | 709 | 711 | 700 | 705 | 142,000 |
1988/09/02 | 710 | 714 | 710 | 710 | 73,000 |
1988/09/01 | 715 | 716 | 703 | 710 | 174,000 |
1988/08/31 | 722 | 730 | 716 | 721 | 230,000 |
1988/08/30 | 715 | 724 | 710 | 712 | 70,000 |
1988/08/29 | 725 | 725 | 718 | 718 | 65,000 |
1988/08/27 | 725 | 725 | 720 | 725 | 30,000 |
1988/08/26 | 732 | 732 | 715 | 715 | 126,000 |
1988/08/25 | 753 | 753 | 731 | 731 | 210,000 |
1988/08/24 | 744 | 749 | 736 | 743 | 170,000 |
1988/08/23 | 728 | 733 | 720 | 730 | 96,000 |
1988/08/22 | 735 | 735 | 730 | 732 | 57,000 |
1988/08/19 | 739 | 739 | 729 | 735 | 35,000 |
1988/08/18 | 730 | 740 | 720 | 730 | 127,000 |
1988/08/17 | 730 | 737 | 725 | 727 | 64,000 |
1988/08/16 | 727 | 729 | 720 | 729 | 100,000 |
1988/08/15 | 727 | 738 | 727 | 731 | 14,000 |
1988/08/12 | 721 | 730 | 718 | 727 | 183,000 |
1988/08/11 | 736 | 736 | 725 | 725 | 116,000 |
1988/08/10 | 740 | 745 | 724 | 726 | 146,000 |
1988/08/09 | 763 | 763 | 750 | 750 | 104,000 |
1988/08/08 | 779 | 779 | 758 | 761 | 126,000 |
1988/08/06 | 763 | 780 | 763 | 770 | 230,000 |
1988/08/05 | 748 | 758 | 741 | 758 | 187,000 |
1988/08/04 | 740 | 750 | 738 | 738 | 338,000 |
1988/08/03 | 740 | 750 | 735 | 740 | 91,000 |
1988/08/02 | 740 | 750 | 738 | 740 | 226,000 |
1988/08/01 | 747 | 747 | 737 | 740 | 137,000 |
1988/07/30 | 737 | 737 | 730 | 737 | 117,000 |
1988/07/29 | 726 | 727 | 720 | 727 | 371,000 |
1988/07/28 | 728 | 735 | 705 | 725 | 348,000 |
1988/07/27 | 725 | 735 | 725 | 726 | 279,000 |
1988/07/26 | 740 | 740 | 725 | 725 | 168,000 |
1988/07/25 | 735 | 735 | 720 | 730 | 143,000 |
1988/07/23 | 730 | 740 | 720 | 735 | 150,000 |
1988/07/22 | 756 | 760 | 725 | 736 | 226,000 |
1988/07/21 | 770 | 775 | 750 | 756 | 281,000 |
1988/07/20 | 795 | 795 | 775 | 780 | 199,000 |
1988/07/19 | 790 | 790 | 780 | 788 | 205,000 |
1988/07/18 | 811 | 815 | 805 | 805 | 138,000 |
1988/07/15 | 817 | 820 | 809 | 810 | 333,000 |
1988/07/14 | 830 | 830 | 816 | 817 | 195,000 |
1988/07/13 | 830 | 839 | 825 | 830 | 181,000 |
1988/07/12 | 847 | 847 | 823 | 830 | 392,000 |
1988/07/11 | 830 | 838 | 825 | 838 | 257,000 |
1988/07/08 | 829 | 830 | 821 | 823 | 262,000 |
1988/07/07 | 816 | 830 | 816 | 818 | 136,000 |
1988/07/06 | 821 | 847 | 816 | 818 | 711,000 |
1988/07/05 | 820 | 845 | 820 | 830 | 305,000 |
1988/07/04 | 830 | 830 | 816 | 822 | 462,000 |
1988/07/02 | 825 | 835 | 820 | 830 | 416,000 |
1988/07/01 | 835 | 855 | 835 | 839 | 1,036,000 |
1988/06/30 | 825 | 840 | 819 | 835 | 1,159,000 |
1988/06/29 | 830 | 830 | 815 | 816 | 540,000 |
1988/06/28 | 838 | 841 | 822 | 825 | 952,000 |
1988/06/27 | 860 | 863 | 839 | 842 | 719,000 |
1988/06/25 | 860 | 864 | 855 | 860 | 381,000 |
1988/06/24 | 885 | 887 | 868 | 871 | 1,833,000 |
1988/06/23 | 872 | 886 | 854 | 881 | 3,312,000 |
1988/06/22 | 878 | 883 | 853 | 862 | 4,887,000 |
1988/06/21 | 855 | 879 | 852 | 858 | 3,120,000 |
1988/06/20 | 863 | 884 | 850 | 851 | 5,159,000 |
1988/06/17 | 810 | 867 | 810 | 860 | 12,635,999 |
1988/06/16 | 786 | 820 | 786 | 814 | 2,016,000 |
1988/06/15 | 799 | 800 | 785 | 786 | 812,000 |
1988/06/14 | 778 | 789 | 772 | 789 | 183,000 |
1988/06/13 | 788 | 795 | 785 | 785 | 312,000 |
1988/06/10 | 809 | 809 | 790 | 791 | 2,142,000 |
1988/06/09 | 809 | 810 | 791 | 800 | 1,036,000 |
1988/06/08 | 795 | 810 | 791 | 805 | 1,899,000 |
1988/06/07 | 790 | 803 | 787 | 798 | 2,536,000 |
1988/06/06 | 792 | 798 | 786 | 789 | 2,743,000 |
1988/06/04 | 775 | 785 | 772 | 782 | 825,000 |
1988/06/03 | 760 | 775 | 760 | 775 | 1,255,000 |
1988/06/02 | 760 | 774 | 755 | 760 | 1,651,000 |
1988/06/01 | 750 | 762 | 750 | 760 | 905,000 |
1988/05/31 | 746 | 750 | 745 | 745 | 332,000 |
1988/05/30 | 750 | 753 | 745 | 746 | 245,000 |
1988/05/28 | 760 | 760 | 748 | 748 | 271,000 |
1988/05/27 | 759 | 763 | 747 | 750 | 506,000 |
1988/05/26 | 745 | 755 | 740 | 754 | 616,000 |
1988/05/25 | 750 | 755 | 745 | 745 | 245,000 |
1988/05/24 | 745 | 750 | 745 | 746 | 184,000 |
1988/05/23 | 750 | 753 | 735 | 745 | 86,000 |
1988/05/20 | 740 | 753 | 738 | 753 | 322,000 |
1988/05/19 | 740 | 750 | 740 | 740 | 341,000 |
1988/05/18 | 745 | 755 | 742 | 745 | 272,000 |
1988/05/17 | 755 | 756 | 735 | 755 | 470,000 |
1988/05/16 | 760 | 760 | 751 | 755 | 106,000 |
1988/05/13 | 749 | 749 | 738 | 749 | 529,000 |
1988/05/12 | 750 | 750 | 730 | 740 | 716,000 |
1988/05/11 | 760 | 764 | 750 | 750 | 245,000 |
1988/05/10 | 750 | 760 | 750 | 750 | 271,000 |
1988/05/09 | 756 | 768 | 749 | 750 | 335,000 |
1988/05/07 | 770 | 770 | 755 | 755 | 122,000 |
1988/05/06 | 765 | 775 | 765 | 775 | 754,000 |
1988/05/02 | 764 | 777 | 761 | 765 | 1,290,000 |
1988/04/30 | 759 | 764 | 755 | 760 | 383,000 |
1988/04/28 | 755 | 766 | 749 | 764 | 1,562,000 |
1988/04/27 | 753 | 755 | 746 | 753 | 598,000 |
1988/04/26 | 754 | 759 | 745 | 750 | 1,547,000 |
1988/04/25 | 738 | 748 | 735 | 744 | 1,021,000 |
1988/04/23 | 731 | 739 | 730 | 738 | 166,000 |
1988/04/22 | 737 | 737 | 729 | 730 | 499,000 |
1988/04/21 | 738 | 738 | 724 | 733 | 2,362,000 |
1988/04/20 | 738 | 740 | 727 | 728 | 484,000 |
1988/04/19 | 739 | 740 | 733 | 738 | 323,000 |
1988/04/18 | 740 | 750 | 738 | 738 | 713,000 |
1988/04/15 | 743 | 749 | 736 | 739 | 508,000 |
1988/04/14 | 745 | 755 | 744 | 753 | 810,000 |
1988/04/13 | 740 | 750 | 737 | 737 | 468,000 |
1988/04/12 | 750 | 754 | 731 | 740 | 344,000 |
1988/04/11 | 760 | 760 | 751 | 755 | 615,000 |
1988/04/08 | 747 | 755 | 740 | 750 | 1,214,000 |
1988/04/07 | 743 | 749 | 736 | 737 | 962,000 |
1988/04/06 | 732 | 738 | 731 | 733 | 608,000 |
1988/04/05 | 730 | 733 | 725 | 730 | 259,000 |
1988/04/04 | 740 | 740 | 729 | 729 | 307,000 |
1988/04/02 | 720 | 730 | 719 | 730 | 180,000 |
1988/04/01 | 723 | 724 | 716 | 720 | 376,000 |
1988/03/31 | 724 | 734 | 721 | 726 | 361,000 |
1988/03/30 | 715 | 734 | 711 | 725 | 518,000 |
1988/03/29 | 720 | 725 | 705 | 712 | 392,000 |
1988/03/28 | 700 | 700 | 693 | 700 | 244,000 |
1988/03/26 | 709 | 710 | 701 | 701 | 399,000 |
1988/03/25 | 710 | 712 | 707 | 707 | 428,000 |
1988/03/24 | 711 | 714 | 711 | 712 | 306,000 |
1988/03/23 | 714 | 718 | 711 | 711 | 365,000 |
1988/03/22 | 720 | 725 | 710 | 711 | 334,000 |
1988/03/18 | 740 | 740 | 726 | 730 | 333,000 |
1988/03/17 | 725 | 728 | 721 | 723 | 422,000 |
1988/03/16 | 743 | 744 | 728 | 729 | 532,000 |
1988/03/15 | 726 | 744 | 726 | 744 | 725,000 |
1988/03/14 | 737 | 742 | 726 | 726 | 423,000 |
1988/03/11 | 735 | 744 | 725 | 737 | 2,032,000 |
1988/03/10 | 720 | 735 | 720 | 735 | 1,450,000 |
1988/03/09 | 716 | 724 | 711 | 719 | 721,000 |
1988/03/08 | 720 | 729 | 715 | 715 | 691,000 |
1988/03/07 | 716 | 720 | 715 | 720 | 262,000 |
1988/03/05 | 706 | 720 | 705 | 718 | 428,000 |
1988/03/04 | 712 | 721 | 707 | 710 | 910,000 |
1988/03/03 | 729 | 729 | 716 | 716 | 388,000 |
1988/03/02 | 720 | 727 | 718 | 727 | 1,040,000 |
1988/03/01 | 719 | 719 | 710 | 714 | 865,000 |
1988/02/29 | 701 | 725 | 701 | 710 | 669,000 |
1988/02/27 | 698 | 700 | 694 | 699 | 689,000 |
1988/02/26 | 694 | 695 | 681 | 690 | 723,000 |
1988/02/25 | 680 | 695 | 680 | 690 | 424,000 |
1988/02/24 | 675 | 685 | 675 | 678 | 242,000 |
1988/02/23 | 669 | 678 | 668 | 675 | 281,000 |
1988/02/22 | 678 | 680 | 667 | 668 | 422,000 |
1988/02/19 | 684 | 685 | 675 | 678 | 394,000 |
1988/02/18 | 685 | 689 | 685 | 685 | 185,000 |
1988/02/17 | 690 | 690 | 685 | 685 | 121,000 |
1988/02/16 | 690 | 695 | 690 | 690 | 117,000 |
1988/02/15 | 705 | 705 | 685 | 685 | 165,000 |
1988/02/12 | 695 | 695 | 687 | 695 | 101,000 |
1988/02/10 | 690 | 698 | 685 | 685 | 266,000 |
1988/02/09 | 700 | 700 | 680 | 685 | 348,000 |
1988/02/08 | 700 | 710 | 697 | 700 | 1,163,000 |
1988/02/06 | 679 | 694 | 675 | 692 | 320,000 |
1988/02/05 | 663 | 677 | 660 | 675 | 534,000 |
1988/02/04 | 662 | 665 | 658 | 660 | 558,000 |
1988/02/03 | 655 | 665 | 655 | 660 | 426,000 |
1988/02/02 | 658 | 658 | 651 | 655 | 146,000 |
1988/02/01 | 663 | 663 | 650 | 660 | 232,000 |
1988/01/30 | 641 | 650 | 641 | 650 | 310,000 |
1988/01/29 | 655 | 655 | 635 | 641 | 238,000 |
1988/01/28 | 660 | 660 | 635 | 650 | 249,000 |
1988/01/27 | 645 | 660 | 645 | 656 | 319,000 |
1988/01/26 | 650 | 660 | 640 | 660 | 355,000 |
1988/01/25 | 640 | 651 | 635 | 651 | 148,000 |
1988/01/23 | 640 | 645 | 635 | 640 | 42,000 |
1988/01/22 | 631 | 640 | 631 | 631 | 117,000 |
1988/01/21 | 639 | 639 | 630 | 631 | 149,000 |
1988/01/20 | 640 | 640 | 630 | 640 | 83,000 |
1988/01/19 | 645 | 645 | 635 | 644 | 137,000 |
1988/01/18 | 650 | 654 | 644 | 644 | 133,000 |
1988/01/14 | 635 | 640 | 611 | 640 | 373,000 |
1988/01/13 | 649 | 649 | 635 | 635 | 330,000 |
1988/01/12 | 635 | 639 | 632 | 639 | 149,000 |
1988/01/11 | 629 | 633 | 625 | 633 | 193,000 |
1988/01/08 | 607 | 635 | 605 | 635 | 791,000 |
1988/01/07 | 600 | 610 | 590 | 597 | 367,000 |
1988/01/06 | 590 | 600 | 577 | 600 | 418,000 |
1988/01/05 | 581 | 600 | 570 | 570 | 107,000 |
1988/01/04 | 590 | 590 | 560 | 580 | 219,000 |