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
1990/12/28 541 541 520 535 85,000
1990/12/27 524 540 524 531 295,000
1990/12/26 515 518 506 515 138,000
1990/12/25 532 532 505 515 165,000
1990/12/21 544 556 530 530 142,000
1990/12/20 579 579 550 560 102,000
1990/12/19 580 580 560 579 155,000
1990/12/18 567 570 553 570 267,000
1990/12/17 570 570 558 568 127,000
1990/12/14 575 580 575 575 131,000
1990/12/13 570 585 560 585 230,000
1990/12/12 570 570 555 555 279,000
1990/12/11 555 570 550 570 160,000
1990/12/10 570 570 541 555 183,000
1990/12/07 520 549 510 541 228,000
1990/12/06 500 500 492 500 134,000
1990/12/05 483 491 455 490 188,000
1990/12/04 500 500 480 480 122,000
1990/12/03 510 510 500 500 83,000
1990/11/30 480 490 472 490 210,000
1990/11/29 500 500 476 495 197,000
1990/11/28 505 520 505 505 207,000
1990/11/27 520 520 509 515 256,000
1990/11/26 529 530 510 520 110,000
1990/11/22 515 530 508 529 421,000
1990/11/21 540 540 500 505 270,000
1990/11/20 560 560 540 540 182,000
1990/11/19 570 570 550 560 99,000
1990/11/16 562 565 550 557 177,000
1990/11/15 590 599 572 572 60,000
1990/11/14 610 610 600 600 191,000
1990/11/13 605 615 603 615 235,000
1990/11/09 599 599 580 581 110,000
1990/11/08 616 616 590 591 200,000
1990/11/07 630 630 611 616 144,000
1990/11/06 662 665 623 630 233,000
1990/11/05 665 665 656 656 112,000
1990/11/02 636 645 610 645 305,000
1990/11/01 675 675 631 631 413,000
1990/10/31 695 695 675 675 266,000
1990/10/30 700 704 685 686 663,000
1990/10/29 655 701 649 694 589,000
1990/10/26 635 649 630 645 257,000
1990/10/25 636 640 630 630 424,000
1990/10/24 622 630 615 630 193,000
1990/10/23 625 640 621 621 326,000
1990/10/22 625 630 620 625 288,000
1990/10/19 611 650 606 615 665,000
1990/10/18 585 608 581 605 119,000
1990/10/17 589 595 580 595 112,000
1990/10/16 585 597 580 597 112,000
1990/10/15 588 600 570 570 181,000
1990/10/12 559 586 540 578 115,000
1990/10/11 550 559 545 552 64,000
1990/10/09 580 610 575 576 168,000
1990/10/08 580 590 570 570 97,000
1990/10/05 560 580 550 552 149,000
1990/10/04 540 560 540 550 125,000
1990/10/03 555 599 550 560 395,000
1990/10/02 531 531 521 525 136,000
1990/10/01 518 520 468 491 569,000
1990/09/28 550 550 506 519 504,000
1990/09/27 570 595 570 570 408,000
1990/09/26 640 647 580 600 194,000
1990/09/25 650 660 630 632 141,000
1990/09/21 648 675 648 670 134,000
1990/09/20 690 695 670 675 154,000
1990/09/19 699 699 685 690 161,000
1990/09/18 685 700 660 700 253,000
1990/09/17 705 705 672 690 136,000
1990/09/14 720 730 720 721 111,000
1990/09/13 740 749 720 720 452,000
1990/09/12 670 730 670 730 423,000
1990/09/11 670 682 670 676 156,000
1990/09/10 660 680 655 680 183,000
1990/09/07 655 665 640 650 259,000
1990/09/06 680 681 635 665 141,000
1990/09/05 690 692 635 665 231,000
1990/09/04 730 730 680 700 231,000
1990/09/03 708 730 700 710 307,000
1990/08/31 665 700 664 688 277,000
1990/08/30 655 690 651 665 309,000
1990/08/29 660 660 640 644 205,000
1990/08/28 650 650 630 650 214,000
1990/08/27 580 614 580 600 160,000
1990/08/24 560 600 540 590 548,000
1990/08/23 630 640 550 560 241,000
1990/08/22 660 665 639 650 145,000
1990/08/21 710 715 680 680 195,000
1990/08/20 700 710 700 700 160,000
1990/08/17 701 710 700 709 197,000
1990/08/16 721 735 720 720 103,000
1990/08/15 712 750 712 750 166,000
1990/08/14 673 701 665 701 262,000
1990/08/13 735 735 670 670 183,000
1990/08/10 760 767 735 735 171,000
1990/08/09 782 782 760 765 143,000
1990/08/08 746 780 746 778 310,000
1990/08/07 741 770 714 743 488,000
1990/08/06 820 821 750 761 326,000
1990/08/03 836 840 811 821 210,000
1990/08/02 860 860 829 836 216,000
1990/08/01 870 890 856 860 438,000
1990/07/31 860 875 860 862 319,000
1990/07/30 885 885 860 865 368,000
1990/07/27 892 895 870 878 492,000
1990/07/26 900 900 880 891 574,000
1990/07/25 920 924 909 910 574,000
1990/07/24 921 937 901 909 1,342,000
1990/07/23 910 938 910 931 1,124,000
1990/07/20 894 940 878 920 2,130,000
1990/07/19 890 910 889 895 2,010,000
1990/07/18 800 880 800 880 1,178,000
1990/07/17 801 815 801 805 290,000
1990/07/16 782 810 782 796 269,000
1990/07/13 792 803 792 792 490,000
1990/07/12 793 803 793 802 278,000
1990/07/11 800 804 800 803 272,000
1990/07/10 803 810 800 810 338,000
1990/07/09 810 815 810 810 203,000
1990/07/06 818 820 806 815 243,000
1990/07/05 815 828 803 828 429,000
1990/07/04 802 810 802 805 265,000
1990/07/03 810 815 802 802 189,000
1990/07/02 792 830 791 830 274,000
1990/06/29 820 820 801 802 246,000
1990/06/28 814 816 800 806 298,000
1990/06/27 810 831 797 831 295,000
1990/06/26 800 820 790 820 174,000
1990/06/25 810 810 790 800 192,000
1990/06/22 820 820 811 820 180,000
1990/06/21 830 839 825 825 245,000
1990/06/20 845 849 830 830 229,000
1990/06/19 853 859 845 845 281,000
1990/06/18 857 869 856 856 175,000
1990/06/15 865 872 855 856 191,000
1990/06/14 859 869 858 866 303,000
1990/06/13 860 865 851 859 279,000
1990/06/12 880 880 870 870 329,000
1990/06/11 880 886 880 886 234,000
1990/06/08 881 887 876 886 505,000
1990/06/07 900 913 891 891 512,000
1990/06/06 885 903 880 903 521,000
1990/06/05 895 905 885 885 364,000
1990/06/04 920 925 905 905 318,000
1990/06/01 916 931 916 920 445,000
1990/05/31 939 943 916 916 364,000
1990/05/30 925 940 923 937 603,000
1990/05/29 900 929 900 920 661,000
1990/05/28 903 922 900 900 435,000
1990/05/25 920 931 909 913 453,000
1990/05/24 959 959 934 940 489,000
1990/05/23 938 960 935 960 1,981,000
1990/05/22 888 938 888 919 1,414,000
1990/05/21 910 914 886 888 482,000
1990/05/18 883 930 883 915 1,775,000
1990/05/17 884 888 875 880 567,000
1990/05/16 856 890 851 879 837,000
1990/05/15 869 869 855 855 513,000
1990/05/14 870 870 850 850 233,000
1990/05/11 860 866 853 863 655,000
1990/05/10 862 869 852 859 869,000
1990/05/09 845 849 835 849 654,000
1990/05/08 820 835 816 835 1,210,000
1990/05/07 800 815 795 815 448,000
1990/05/02 780 800 780 799 323,000
1990/05/01 780 780 765 775 337,000
1990/04/27 776 789 775 788 338,000
1990/04/26 780 797 780 780 644,000
1990/04/25 764 780 764 778 893,000
1990/04/24 740 770 720 755 270,000
1990/04/23 715 740 715 740 115,000
1990/04/20 750 750 720 721 223,000
1990/04/19 722 742 720 740 306,000
1990/04/18 710 715 691 715 158,000
1990/04/17 685 714 685 714 310,000
1990/04/16 700 700 675 675 188,000
1990/04/13 715 725 709 709 160,000
1990/04/12 734 734 710 725 124,000
1990/04/11 730 730 706 710 305,000
1990/04/10 720 730 720 720 244,000
1990/04/09 731 744 731 739 375,000
1990/04/06 610 650 610 650 334,000
1990/04/05 590 595 561 572 683,000
1990/04/04 660 665 591 591 333,000
1990/04/03 670 681 648 654 473,000
1990/04/02 690 700 680 680 254,000
1990/03/30 780 781 740 750 270,000
1990/03/29 793 793 775 775 107,000
1990/03/28 799 801 770 801 200,000
1990/03/27 785 805 785 801 343,000
1990/03/26 773 782 770 780 240,000
1990/03/23 755 755 721 741 293,000
1990/03/22 740 750 731 735 240,000
1990/03/20 810 819 780 780 187,000
1990/03/19 850 854 820 820 97,000
1990/03/16 850 860 850 859 76,000
1990/03/15 852 860 845 845 325,000
1990/03/14 890 891 861 862 177,000
1990/03/13 908 908 879 880 162,000
1990/03/12 920 920 908 908 123,000
1990/03/09 920 920 908 910 173,000
1990/03/08 920 920 905 920 172,000
1990/03/07 920 930 901 920 242,000
1990/03/06 938 938 920 920 181,000
1990/03/05 934 940 920 920 136,000
1990/03/02 915 930 910 930 244,000
1990/03/01 917 920 900 905 211,000
1990/02/28 900 918 890 915 349,000
1990/02/27 880 882 855 880 297,000
1990/02/26 850 865 850 865 123,000
1990/02/23 960 960 920 920 167,000
1990/02/22 960 960 946 950 128,000
1990/02/21 972 975 951 951 196,000
1990/02/20 980 980 970 970 130,000
1990/02/19 983 993 980 987 104,000
1990/02/16 983 1,000 981 993 155,000
1990/02/15 985 986 981 983 150,000
1990/02/14 995 998 986 986 282,000
1990/02/13 1,000 1,000 985 985 229,000
1990/02/09 1,000 1,000 980 981 278,000
1990/02/08 1,010 1,010 993 1,000 191,000
1990/02/07 995 1,000 990 990 197,000
1990/02/06 1,020 1,020 999 999 396,000
1990/02/05 1,000 1,020 999 1,010 362,000
1990/02/02 998 1,010 997 999 464,000
1990/02/01 975 990 969 978 177,000
1990/01/31 972 991 969 975 205,000
1990/01/30 960 999 960 976 192,000
1990/01/29 950 970 949 970 294,000
1990/01/26 960 960 950 950 271,000
1990/01/25 990 990 965 965 155,000
1990/01/24 980 984 967 980 258,000
1990/01/23 985 988 964 984 248,000
1990/01/22 986 986 980 985 148,000
1990/01/19 967 970 961 966 238,000
1990/01/18 985 985 960 961 221,000
1990/01/17 990 995 980 985 267,000
1990/01/16 980 995 980 990 154,000
1990/01/12 1,010 1,010 1,000 1,000 226,000
1990/01/11 1,010 1,020 1,000 1,010 255,000
1990/01/10 1,030 1,030 1,000 1,010 370,000
1990/01/09 1,020 1,030 1,020 1,020 271,000
1990/01/08 1,040 1,040 1,020 1,020 215,000
1990/01/05 1,030 1,040 1,020 1,020 327,000
1990/01/04 1,030 1,040 1,020 1,020 106,000

このページの先頭へ