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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,030 | 1,040 | 1,020 | 1,020 | 140,000 |
| 1989/12/28 | 1,040 | 1,040 | 1,020 | 1,020 | 439,000 |
| 1989/12/27 | 1,040 | 1,050 | 1,020 | 1,040 | 494,000 |
| 1989/12/26 | 1,030 | 1,040 | 1,020 | 1,040 | 134,000 |
| 1989/12/25 | 1,040 | 1,040 | 1,020 | 1,020 | 229,000 |
| 1989/12/22 | 1,040 | 1,040 | 1,010 | 1,010 | 411,000 |
| 1989/12/21 | 1,040 | 1,060 | 1,020 | 1,020 | 314,000 |
| 1989/12/20 | 1,070 | 1,080 | 1,040 | 1,040 | 649,000 |
| 1989/12/19 | 1,060 | 1,070 | 1,040 | 1,070 | 877,000 |
| 1989/12/18 | 1,040 | 1,060 | 1,040 | 1,060 | 718,000 |
| 1989/12/15 | 1,040 | 1,050 | 1,030 | 1,040 | 289,000 |
| 1989/12/14 | 1,030 | 1,050 | 1,020 | 1,050 | 715,000 |
| 1989/12/13 | 1,040 | 1,040 | 1,020 | 1,020 | 361,000 |
| 1989/12/12 | 1,040 | 1,060 | 1,030 | 1,030 | 337,000 |
| 1989/12/11 | 1,070 | 1,070 | 1,040 | 1,040 | 577,000 |
| 1989/12/08 | 1,050 | 1,050 | 1,030 | 1,040 | 368,000 |
| 1989/12/07 | 1,060 | 1,070 | 1,040 | 1,050 | 595,000 |
| 1989/12/06 | 1,060 | 1,080 | 1,060 | 1,060 | 637,000 |
| 1989/12/05 | 1,090 | 1,090 | 1,060 | 1,080 | 779,000 |
| 1989/12/04 | 1,090 | 1,100 | 1,070 | 1,070 | 1,396,000 |
| 1989/12/01 | 1,080 | 1,090 | 1,060 | 1,080 | 2,280,000 |
| 1989/11/30 | 1,080 | 1,080 | 1,060 | 1,060 | 1,622,000 |
| 1989/11/29 | 1,070 | 1,080 | 1,050 | 1,060 | 3,821,000 |
| 1989/11/28 | 1,010 | 1,050 | 1,010 | 1,050 | 2,199,000 |
| 1989/11/27 | 1,010 | 1,020 | 1,000 | 1,020 | 455,000 |
| 1989/11/24 | 1,000 | 1,010 | 995 | 1,010 | 561,000 |
| 1989/11/22 | 1,010 | 1,020 | 1,000 | 1,000 | 607,000 |
| 1989/11/21 | 1,000 | 1,010 | 1,000 | 1,010 | 655,000 |
| 1989/11/20 | 1,010 | 1,010 | 997 | 999 | 315,000 |
| 1989/11/17 | 985 | 1,010 | 985 | 1,000 | 633,000 |
| 1989/11/16 | 985 | 997 | 985 | 990 | 472,000 |
| 1989/11/15 | 1,000 | 1,000 | 988 | 990 | 324,000 |
| 1989/11/14 | 995 | 1,000 | 986 | 988 | 241,000 |
| 1989/11/13 | 1,000 | 1,000 | 990 | 995 | 254,000 |
| 1989/11/10 | 999 | 1,000 | 986 | 986 | 423,000 |
| 1989/11/09 | 981 | 991 | 966 | 985 | 388,000 |
| 1989/11/08 | 965 | 980 | 965 | 971 | 185,000 |
| 1989/11/07 | 972 | 975 | 965 | 965 | 211,000 |
| 1989/11/06 | 977 | 980 | 970 | 977 | 133,000 |
| 1989/11/02 | 970 | 979 | 967 | 967 | 405,000 |
| 1989/11/01 | 984 | 991 | 980 | 980 | 421,000 |
| 1989/10/31 | 984 | 984 | 970 | 981 | 463,000 |
| 1989/10/30 | 975 | 975 | 969 | 972 | 190,000 |
| 1989/10/27 | 985 | 985 | 960 | 965 | 721,000 |
| 1989/10/26 | 975 | 985 | 975 | 977 | 277,000 |
| 1989/10/25 | 986 | 995 | 978 | 978 | 404,000 |
| 1989/10/24 | 990 | 999 | 976 | 976 | 250,000 |
| 1989/10/23 | 1,000 | 1,000 | 977 | 990 | 370,000 |
| 1989/10/20 | 1,010 | 1,020 | 996 | 999 | 1,274,000 |
| 1989/10/19 | 961 | 1,010 | 950 | 986 | 3,449,000 |
| 1989/10/18 | 951 | 956 | 945 | 956 | 860,000 |
| 1989/10/17 | 950 | 960 | 946 | 955 | 439,000 |
| 1989/10/16 | 968 | 970 | 950 | 950 | 406,000 |
| 1989/10/13 | 985 | 985 | 970 | 978 | 500,000 |
| 1989/10/12 | 987 | 987 | 960 | 978 | 388,000 |
| 1989/10/11 | 999 | 999 | 976 | 977 | 553,000 |
| 1989/10/09 | 1,000 | 1,000 | 982 | 985 | 898,000 |
| 1989/10/06 | 1,000 | 1,000 | 992 | 995 | 435,000 |
| 1989/10/05 | 1,010 | 1,010 | 995 | 1,000 | 473,000 |
| 1989/10/04 | 1,020 | 1,020 | 990 | 990 | 774,000 |
| 1989/10/03 | 1,020 | 1,020 | 1,000 | 1,020 | 889,000 |
| 1989/10/02 | 1,010 | 1,030 | 996 | 1,010 | 952,000 |
| 1989/09/29 | 990 | 1,010 | 986 | 1,010 | 509,000 |
| 1989/09/28 | 980 | 998 | 980 | 990 | 217,000 |
| 1989/09/27 | 1,000 | 1,000 | 976 | 976 | 436,000 |
| 1989/09/26 | 981 | 995 | 976 | 990 | 346,000 |
| 1989/09/25 | 995 | 995 | 971 | 971 | 484,000 |
| 1989/09/22 | 967 | 1,000 | 965 | 1,000 | 221,000 |
| 1989/09/21 | 955 | 975 | 955 | 965 | 345,000 |
| 1989/09/20 | 960 | 969 | 955 | 960 | 264,000 |
| 1989/09/19 | 955 | 955 | 948 | 955 | 252,000 |
| 1989/09/18 | 955 | 955 | 948 | 955 | 255,000 |
| 1989/09/14 | 961 | 965 | 955 | 955 | 175,000 |
| 1989/09/13 | 951 | 970 | 950 | 957 | 358,000 |
| 1989/09/12 | 951 | 960 | 949 | 951 | 182,000 |
| 1989/09/11 | 960 | 970 | 945 | 960 | 225,000 |
| 1989/09/08 | 980 | 988 | 960 | 970 | 328,000 |
| 1989/09/07 | 995 | 995 | 970 | 980 | 239,000 |
| 1989/09/06 | 995 | 998 | 985 | 995 | 319,000 |
| 1989/09/05 | 1,000 | 1,000 | 985 | 985 | 159,000 |
| 1989/09/04 | 1,020 | 1,020 | 985 | 985 | 253,000 |
| 1989/09/01 | 980 | 994 | 970 | 984 | 275,000 |
| 1989/08/31 | 1,000 | 1,000 | 987 | 987 | 271,000 |
| 1989/08/30 | 1,000 | 1,000 | 995 | 1,000 | 122,000 |
| 1989/08/29 | 1,010 | 1,010 | 995 | 995 | 187,000 |
| 1989/08/28 | 991 | 1,000 | 991 | 999 | 117,000 |
| 1989/08/25 | 1,020 | 1,020 | 995 | 1,010 | 222,000 |
| 1989/08/24 | 1,020 | 1,020 | 1,000 | 1,010 | 88,000 |
| 1989/08/23 | 1,000 | 1,010 | 1,000 | 1,010 | 79,000 |
| 1989/08/22 | 1,000 | 1,030 | 999 | 1,000 | 284,000 |
| 1989/08/21 | 998 | 1,030 | 990 | 1,030 | 538,000 |
| 1989/08/18 | 995 | 1,000 | 995 | 1,000 | 163,000 |
| 1989/08/17 | 997 | 1,010 | 995 | 995 | 344,000 |
| 1989/08/16 | 1,000 | 1,000 | 995 | 997 | 187,000 |
| 1989/08/15 | 1,000 | 1,000 | 995 | 999 | 93,000 |
| 1989/08/14 | 1,020 | 1,020 | 990 | 995 | 136,000 |
| 1989/08/11 | 1,020 | 1,030 | 1,000 | 1,000 | 440,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,000 | 1,000 | 314,000 |
| 1989/08/09 | 1,040 | 1,040 | 1,020 | 1,020 | 90,000 |
| 1989/08/08 | 1,040 | 1,040 | 1,020 | 1,020 | 376,000 |
| 1989/08/07 | 1,040 | 1,040 | 1,020 | 1,020 | 231,000 |
| 1989/08/04 | 1,020 | 1,030 | 1,010 | 1,020 | 200,000 |
| 1989/08/03 | 1,030 | 1,040 | 1,010 | 1,020 | 430,000 |
| 1989/08/02 | 1,030 | 1,040 | 1,010 | 1,030 | 644,000 |
| 1989/08/01 | 1,050 | 1,050 | 1,010 | 1,010 | 529,000 |
| 1989/07/31 | 1,040 | 1,040 | 1,030 | 1,040 | 375,000 |
| 1989/07/28 | 1,040 | 1,050 | 1,020 | 1,020 | 570,000 |
| 1989/07/27 | 1,040 | 1,050 | 1,030 | 1,040 | 673,000 |
| 1989/07/26 | 1,040 | 1,040 | 1,010 | 1,030 | 1,089,000 |
| 1989/07/25 | 1,030 | 1,030 | 1,010 | 1,020 | 694,000 |
| 1989/07/24 | 1,010 | 1,010 | 985 | 1,010 | 359,000 |
| 1989/07/21 | 1,010 | 1,010 | 990 | 992 | 346,000 |
| 1989/07/20 | 995 | 1,000 | 985 | 989 | 375,000 |
| 1989/07/19 | 1,000 | 1,000 | 990 | 990 | 246,000 |
| 1989/07/18 | 1,000 | 1,000 | 990 | 990 | 167,000 |
| 1989/07/17 | 999 | 1,000 | 985 | 990 | 254,000 |
| 1989/07/14 | 995 | 999 | 988 | 993 | 226,000 |
| 1989/07/13 | 995 | 995 | 985 | 993 | 271,000 |
| 1989/07/12 | 980 | 990 | 977 | 990 | 217,000 |
| 1989/07/11 | 986 | 990 | 981 | 985 | 124,000 |
| 1989/07/10 | 990 | 990 | 980 | 986 | 208,000 |
| 1989/07/07 | 974 | 985 | 973 | 980 | 281,000 |
| 1989/07/06 | 989 | 990 | 979 | 980 | 302,000 |
| 1989/07/05 | 980 | 980 | 965 | 980 | 706,000 |
| 1989/07/04 | 990 | 998 | 973 | 980 | 268,000 |
| 1989/07/03 | 989 | 989 | 973 | 980 | 196,000 |
| 1989/06/30 | 985 | 989 | 970 | 989 | 161,000 |
| 1989/06/29 | 990 | 1,010 | 971 | 985 | 543,000 |
| 1989/06/28 | 989 | 1,000 | 970 | 970 | 308,000 |
| 1989/06/27 | 990 | 1,000 | 987 | 990 | 281,000 |
| 1989/06/26 | 1,000 | 1,000 | 990 | 990 | 231,000 |
| 1989/06/23 | 1,020 | 1,020 | 990 | 990 | 519,000 |
| 1989/06/22 | 986 | 1,020 | 986 | 1,010 | 586,000 |
| 1989/06/21 | 990 | 1,000 | 985 | 985 | 482,000 |
| 1989/06/20 | 991 | 1,010 | 991 | 1,010 | 450,000 |
| 1989/06/19 | 1,000 | 1,010 | 998 | 1,000 | 331,000 |
| 1989/06/16 | 1,010 | 1,010 | 990 | 1,010 | 570,000 |
| 1989/06/15 | 1,020 | 1,030 | 975 | 975 | 687,000 |
| 1989/06/14 | 974 | 1,030 | 970 | 1,030 | 919,000 |
| 1989/06/13 | 999 | 1,000 | 980 | 984 | 320,000 |
| 1989/06/12 | 1,000 | 1,010 | 990 | 990 | 341,000 |
| 1989/06/09 | 1,010 | 1,020 | 1,000 | 1,000 | 265,000 |
| 1989/06/08 | 1,020 | 1,030 | 1,000 | 1,000 | 302,000 |
| 1989/06/07 | 1,020 | 1,050 | 1,000 | 1,000 | 578,000 |
| 1989/06/06 | 980 | 1,020 | 970 | 1,000 | 526,000 |
| 1989/06/05 | 999 | 1,010 | 990 | 990 | 305,000 |
| 1989/06/02 | 1,010 | 1,010 | 990 | 996 | 525,000 |
| 1989/06/01 | 1,030 | 1,030 | 990 | 998 | 809,000 |
| 1989/05/31 | 1,050 | 1,070 | 1,020 | 1,030 | 984,000 |
| 1989/05/30 | 1,020 | 1,040 | 1,010 | 1,030 | 654,000 |
| 1989/05/29 | 1,050 | 1,060 | 1,030 | 1,030 | 615,000 |
| 1989/05/26 | 1,040 | 1,070 | 1,030 | 1,060 | 505,000 |
| 1989/05/25 | 1,050 | 1,060 | 1,040 | 1,040 | 472,000 |
| 1989/05/24 | 1,010 | 1,040 | 1,010 | 1,030 | 388,000 |
| 1989/05/23 | 1,010 | 1,040 | 1,010 | 1,030 | 634,000 |
| 1989/05/22 | 1,060 | 1,080 | 1,040 | 1,050 | 430,000 |
| 1989/05/19 | 1,040 | 1,060 | 1,030 | 1,060 | 601,000 |
| 1989/05/18 | 1,050 | 1,050 | 1,030 | 1,050 | 417,000 |
| 1989/05/17 | 1,030 | 1,080 | 1,030 | 1,050 | 971,000 |
| 1989/05/16 | 1,060 | 1,060 | 1,030 | 1,030 | 381,000 |
| 1989/05/15 | 1,060 | 1,080 | 1,050 | 1,050 | 230,000 |
| 1989/05/12 | 1,090 | 1,100 | 1,050 | 1,070 | 420,000 |
| 1989/05/11 | 1,090 | 1,110 | 1,080 | 1,090 | 659,000 |
| 1989/05/10 | 1,100 | 1,120 | 1,100 | 1,110 | 693,000 |
| 1989/05/09 | 1,100 | 1,130 | 1,090 | 1,130 | 849,000 |
| 1989/05/08 | 1,130 | 1,150 | 1,120 | 1,120 | 570,000 |
| 1989/05/02 | 1,130 | 1,160 | 1,130 | 1,150 | 991,000 |
| 1989/05/01 | 1,150 | 1,170 | 1,120 | 1,130 | 1,214,000 |
| 1989/04/28 | 1,150 | 1,170 | 1,140 | 1,150 | 983,000 |
| 1989/04/27 | 1,150 | 1,180 | 1,130 | 1,170 | 2,126,000 |
| 1989/04/26 | 1,140 | 1,140 | 1,110 | 1,140 | 1,583,000 |
| 1989/04/25 | 1,130 | 1,150 | 1,100 | 1,100 | 1,930,000 |
| 1989/04/24 | 1,150 | 1,160 | 1,100 | 1,110 | 708,000 |
| 1989/04/21 | 1,140 | 1,190 | 1,140 | 1,170 | 2,821,000 |
| 1989/04/20 | 1,170 | 1,200 | 1,160 | 1,180 | 3,426,000 |
| 1989/04/19 | 1,170 | 1,220 | 1,140 | 1,190 | 11,592,000 |
| 1989/04/18 | 1,140 | 1,160 | 1,120 | 1,130 | 10,111,000 |
| 1989/04/17 | 1,050 | 1,080 | 1,050 | 1,080 | 1,474,000 |
| 1989/04/14 | 1,040 | 1,050 | 1,040 | 1,050 | 724,000 |
| 1989/04/13 | 1,060 | 1,080 | 1,030 | 1,050 | 1,078,000 |
| 1989/04/12 | 1,100 | 1,110 | 1,060 | 1,080 | 2,099,000 |
| 1989/04/11 | 1,050 | 1,110 | 1,050 | 1,100 | 6,591,000 |
| 1989/04/10 | 1,080 | 1,080 | 1,040 | 1,050 | 1,982,000 |
| 1989/04/07 | 1,040 | 1,090 | 1,030 | 1,080 | 7,763,000 |
| 1989/04/06 | 1,030 | 1,050 | 1,010 | 1,040 | 4,039,000 |
| 1989/04/05 | 1,000 | 1,040 | 998 | 1,010 | 4,081,000 |
| 1989/04/04 | 993 | 1,010 | 990 | 1,000 | 1,710,000 |
| 1989/04/03 | 993 | 1,010 | 970 | 971 | 1,521,000 |
| 1989/03/31 | 1,010 | 1,020 | 980 | 988 | 2,533,000 |
| 1989/03/30 | 955 | 1,020 | 955 | 998 | 7,223,000 |
| 1989/03/29 | 903 | 955 | 895 | 948 | 1,652,000 |
| 1989/03/28 | 907 | 920 | 896 | 899 | 974,000 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 901 | 905 | 892 | 905 | 1,289,000 |
| 1989/03/24 | 915 | 915 | 900 | 900 | 777,000 |
| 1989/03/23 | 905 | 916 | 905 | 905 | 1,468,000 |
| 1989/03/22 | 921 | 925 | 900 | 904 | 558,000 |
| 1989/03/20 | 948 | 948 | 919 | 939 | 609,000 |
| 1989/03/17 | 960 | 971 | 942 | 949 | 695,000 |
| 1989/03/16 | 957 | 969 | 952 | 963 | 960,000 |
| 1989/03/15 | 952 | 960 | 950 | 951 | 730,000 |
| 1989/03/14 | 953 | 960 | 942 | 942 | 384,000 |
| 1989/03/13 | 970 | 970 | 938 | 951 | 421,000 |
| 1989/03/10 | 980 | 990 | 959 | 968 | 624,000 |
| 1989/03/09 | 1,010 | 1,020 | 980 | 988 | 2,791,000 |
| 1989/03/08 | 990 | 1,010 | 975 | 995 | 3,504,000 |
| 1989/03/07 | 1,000 | 1,020 | 975 | 981 | 5,042,000 |
| 1989/03/06 | 995 | 1,050 | 981 | 1,010 | 20,028,999 |
| 1989/03/03 | 939 | 996 | 933 | 985 | 22,723,999 |
| 1989/03/02 | 900 | 913 | 894 | 910 | 3,165,000 |
| 1989/03/01 | 880 | 901 | 878 | 885 | 1,433,000 |
| 1989/02/28 | 890 | 890 | 871 | 875 | 748,000 |
| 1989/02/27 | 886 | 899 | 876 | 895 | 757,000 |
| 1989/02/23 | 891 | 900 | 876 | 876 | 1,333,000 |
| 1989/02/22 | 899 | 899 | 880 | 881 | 639,000 |
| 1989/02/21 | 860 | 910 | 860 | 882 | 2,208,000 |
| 1989/02/20 | 875 | 880 | 863 | 863 | 476,000 |
| 1989/02/17 | 880 | 885 | 856 | 856 | 592,000 |
| 1989/02/16 | 878 | 888 | 873 | 873 | 718,000 |
| 1989/02/15 | 855 | 880 | 855 | 873 | 512,000 |
| 1989/02/14 | 860 | 865 | 850 | 852 | 581,000 |
| 1989/02/13 | 860 | 876 | 855 | 860 | 628,000 |
| 1989/02/10 | 875 | 884 | 860 | 870 | 1,010,000 |
| 1989/02/09 | 886 | 899 | 882 | 882 | 761,000 |
| 1989/02/08 | 911 | 915 | 881 | 881 | 1,409,000 |
| 1989/02/07 | 882 | 920 | 882 | 902 | 3,356,000 |
| 1989/02/06 | 900 | 904 | 881 | 887 | 1,587,000 |
| 1989/02/03 | 920 | 925 | 890 | 900 | 6,853,000 |
| 1989/02/02 | 861 | 909 | 861 | 909 | 7,372,000 |
| 1989/02/01 | 878 | 878 | 865 | 865 | 1,928,000 |
| 1989/01/31 | 867 | 872 | 863 | 869 | 2,432,000 |
| 1989/01/30 | 869 | 878 | 864 | 864 | 2,940,000 |
| 1989/01/28 | 845 | 860 | 840 | 859 | 2,925,000 |
| 1989/01/27 | 840 | 844 | 834 | 840 | 1,724,000 |
| 1989/01/26 | 840 | 842 | 831 | 831 | 1,620,000 |
| 1989/01/25 | 837 | 841 | 832 | 833 | 1,741,000 |
| 1989/01/24 | 820 | 835 | 815 | 835 | 1,929,000 |
| 1989/01/23 | 801 | 819 | 801 | 810 | 765,000 |
| 1989/01/20 | 808 | 810 | 802 | 807 | 801,000 |
| 1989/01/19 | 819 | 820 | 807 | 808 | 472,000 |
| 1989/01/18 | 820 | 822 | 815 | 820 | 782,000 |
| 1989/01/17 | 829 | 829 | 815 | 820 | 883,000 |
| 1989/01/13 | 819 | 827 | 810 | 823 | 2,562,000 |
| 1989/01/12 | 805 | 812 | 800 | 809 | 1,954,000 |
| 1989/01/11 | 806 | 806 | 788 | 800 | 1,211,000 |
| 1989/01/10 | 780 | 801 | 780 | 796 | 2,097,000 |
| 1989/01/09 | 770 | 773 | 761 | 773 | 423,000 |
| 1989/01/06 | 758 | 773 | 755 | 773 | 208,000 |
| 1989/01/05 | 755 | 760 | 751 | 759 | 388,000 |
| 1989/01/04 | 750 | 755 | 748 | 750 | 209,000 |