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 |
|---|---|---|---|---|---|
| 1991/12/30 | 544 | 548 | 534 | 536 | 90,000 |
| 1991/12/27 | 531 | 539 | 530 | 534 | 139,000 |
| 1991/12/26 | 529 | 534 | 528 | 531 | 96,000 |
| 1991/12/25 | 535 | 540 | 520 | 529 | 137,000 |
| 1991/12/24 | 540 | 540 | 515 | 535 | 223,000 |
| 1991/12/20 | 535 | 540 | 520 | 520 | 236,000 |
| 1991/12/19 | 541 | 541 | 540 | 541 | 131,000 |
| 1991/12/18 | 558 | 562 | 551 | 551 | 119,000 |
| 1991/12/17 | 561 | 571 | 560 | 562 | 104,000 |
| 1991/12/16 | 575 | 580 | 570 | 571 | 77,000 |
| 1991/12/13 | 559 | 589 | 559 | 565 | 281,000 |
| 1991/12/12 | 536 | 569 | 536 | 569 | 264,000 |
| 1991/12/11 | 540 | 545 | 531 | 535 | 161,000 |
| 1991/12/10 | 584 | 584 | 551 | 555 | 186,000 |
| 1991/12/09 | 571 | 575 | 565 | 565 | 112,000 |
| 1991/12/06 | 565 | 578 | 565 | 570 | 206,000 |
| 1991/12/05 | 575 | 580 | 572 | 575 | 145,000 |
| 1991/12/04 | 558 | 587 | 558 | 585 | 227,000 |
| 1991/12/03 | 556 | 580 | 556 | 565 | 227,000 |
| 1991/12/02 | 575 | 575 | 555 | 558 | 196,000 |
| 1991/11/29 | 603 | 610 | 570 | 575 | 347,000 |
| 1991/11/28 | 621 | 625 | 608 | 609 | 241,000 |
| 1991/11/27 | 631 | 640 | 621 | 631 | 272,000 |
| 1991/11/26 | 625 | 634 | 611 | 611 | 197,000 |
| 1991/11/25 | 635 | 641 | 621 | 621 | 298,000 |
| 1991/11/22 | 652 | 658 | 635 | 635 | 653,000 |
| 1991/11/21 | 683 | 691 | 651 | 660 | 1,612,000 |
| 1991/11/20 | 663 | 693 | 663 | 673 | 1,888,000 |
| 1991/11/19 | 636 | 673 | 636 | 673 | 1,460,000 |
| 1991/11/18 | 640 | 644 | 615 | 630 | 560,000 |
| 1991/11/15 | 649 | 678 | 648 | 660 | 1,451,000 |
| 1991/11/14 | 659 | 668 | 641 | 645 | 1,173,000 |
| 1991/11/13 | 630 | 652 | 630 | 649 | 1,142,000 |
| 1991/11/12 | 607 | 625 | 606 | 625 | 142,000 |
| 1991/11/11 | 607 | 614 | 607 | 607 | 130,000 |
| 1991/11/08 | 625 | 625 | 607 | 607 | 304,000 |
| 1991/11/07 | 618 | 635 | 618 | 625 | 210,000 |
| 1991/11/06 | 606 | 639 | 606 | 628 | 228,000 |
| 1991/11/05 | 629 | 629 | 616 | 616 | 134,000 |
| 1991/11/01 | 635 | 635 | 626 | 629 | 222,000 |
| 1991/10/31 | 640 | 640 | 633 | 640 | 249,000 |
| 1991/10/30 | 660 | 660 | 640 | 640 | 301,000 |
| 1991/10/29 | 639 | 654 | 638 | 654 | 741,000 |
| 1991/10/28 | 655 | 655 | 635 | 637 | 387,000 |
| 1991/10/25 | 656 | 657 | 640 | 645 | 613,000 |
| 1991/10/24 | 683 | 683 | 660 | 660 | 896,000 |
| 1991/10/23 | 678 | 703 | 676 | 683 | 4,482,000 |
| 1991/10/22 | 633 | 668 | 628 | 668 | 2,585,000 |
| 1991/10/21 | 650 | 650 | 633 | 633 | 1,760,000 |
| 1991/10/18 | 600 | 635 | 600 | 633 | 3,376,000 |
| 1991/10/17 | 607 | 619 | 584 | 584 | 2,200,000 |
| 1991/10/16 | 539 | 587 | 539 | 587 | 701,000 |
| 1991/10/15 | 540 | 544 | 535 | 539 | 66,000 |
| 1991/10/14 | 540 | 549 | 540 | 540 | 59,000 |
| 1991/10/11 | 544 | 553 | 540 | 540 | 64,000 |
| 1991/10/09 | 560 | 560 | 540 | 544 | 200,000 |
| 1991/10/08 | 556 | 570 | 556 | 560 | 262,000 |
| 1991/10/07 | 573 | 573 | 562 | 566 | 188,000 |
| 1991/10/04 | 563 | 563 | 560 | 563 | 405,000 |
| 1991/10/03 | 548 | 564 | 548 | 563 | 480,000 |
| 1991/10/02 | 548 | 548 | 546 | 548 | 127,000 |
| 1991/10/01 | 533 | 560 | 531 | 550 | 620,000 |
| 1991/09/30 | 538 | 538 | 533 | 534 | 75,000 |
| 1991/09/27 | 530 | 539 | 525 | 533 | 109,000 |
| 1991/09/26 | 536 | 540 | 524 | 535 | 174,000 |
| 1991/09/25 | 540 | 544 | 523 | 540 | 226,000 |
| 1991/09/24 | 535 | 540 | 530 | 531 | 156,000 |
| 1991/09/20 | 525 | 540 | 525 | 535 | 310,000 |
| 1991/09/19 | 515 | 554 | 515 | 535 | 453,000 |
| 1991/09/18 | 520 | 525 | 512 | 525 | 328,000 |
| 1991/09/17 | 528 | 530 | 521 | 524 | 334,000 |
| 1991/09/13 | 517 | 523 | 517 | 520 | 727,000 |
| 1991/09/12 | 520 | 523 | 515 | 515 | 148,000 |
| 1991/09/11 | 515 | 515 | 510 | 510 | 108,000 |
| 1991/09/10 | 511 | 515 | 510 | 511 | 105,000 |
| 1991/09/09 | 530 | 530 | 515 | 515 | 149,000 |
| 1991/09/06 | 530 | 539 | 510 | 510 | 301,000 |
| 1991/09/05 | 510 | 530 | 508 | 523 | 225,000 |
| 1991/09/04 | 510 | 516 | 506 | 507 | 123,000 |
| 1991/09/03 | 519 | 523 | 505 | 506 | 183,000 |
| 1991/09/02 | 490 | 514 | 489 | 514 | 172,000 |
| 1991/08/30 | 474 | 488 | 474 | 488 | 202,000 |
| 1991/08/29 | 450 | 469 | 450 | 469 | 187,000 |
| 1991/08/28 | 451 | 459 | 445 | 448 | 139,000 |
| 1991/08/27 | 458 | 462 | 451 | 451 | 212,000 |
| 1991/08/26 | 440 | 459 | 440 | 459 | 515,000 |
| 1991/08/23 | 500 | 500 | 482 | 485 | 139,000 |
| 1991/08/22 | 500 | 505 | 495 | 500 | 152,000 |
| 1991/08/21 | 460 | 490 | 460 | 475 | 154,000 |
| 1991/08/20 | 470 | 478 | 451 | 460 | 188,000 |
| 1991/08/19 | 500 | 501 | 465 | 465 | 186,000 |
| 1991/08/16 | 518 | 518 | 501 | 501 | 94,000 |
| 1991/08/15 | 511 | 514 | 507 | 508 | 55,000 |
| 1991/08/14 | 501 | 515 | 501 | 510 | 42,000 |
| 1991/08/13 | 505 | 520 | 505 | 507 | 160,000 |
| 1991/08/12 | 518 | 518 | 505 | 515 | 111,000 |
| 1991/08/09 | 555 | 555 | 515 | 519 | 84,000 |
| 1991/08/08 | 555 | 559 | 550 | 551 | 38,000 |
| 1991/08/07 | 560 | 560 | 545 | 545 | 34,000 |
| 1991/08/06 | 560 | 560 | 540 | 540 | 58,000 |
| 1991/08/05 | 560 | 560 | 548 | 550 | 55,000 |
| 1991/08/02 | 560 | 560 | 558 | 558 | 23,000 |
| 1991/08/01 | 573 | 573 | 557 | 557 | 44,000 |
| 1991/07/31 | 573 | 575 | 566 | 573 | 72,000 |
| 1991/07/30 | 555 | 579 | 555 | 573 | 64,000 |
| 1991/07/29 | 575 | 575 | 565 | 565 | 57,000 |
| 1991/07/26 | 561 | 575 | 561 | 565 | 97,000 |
| 1991/07/25 | 579 | 579 | 557 | 577 | 120,000 |
| 1991/07/24 | 569 | 569 | 557 | 559 | 54,000 |
| 1991/07/23 | 565 | 576 | 556 | 556 | 154,000 |
| 1991/07/22 | 570 | 570 | 563 | 563 | 107,000 |
| 1991/07/19 | 563 | 583 | 562 | 573 | 85,000 |
| 1991/07/18 | 570 | 570 | 560 | 562 | 203,000 |
| 1991/07/17 | 565 | 580 | 565 | 565 | 89,000 |
| 1991/07/16 | 560 | 585 | 560 | 565 | 95,000 |
| 1991/07/15 | 556 | 560 | 556 | 558 | 44,000 |
| 1991/07/12 | 558 | 558 | 556 | 556 | 68,000 |
| 1991/07/11 | 555 | 560 | 555 | 558 | 73,000 |
| 1991/07/10 | 550 | 560 | 545 | 555 | 194,000 |
| 1991/07/09 | 500 | 540 | 485 | 540 | 410,000 |
| 1991/07/08 | 550 | 551 | 500 | 500 | 279,000 |
| 1991/07/05 | 567 | 567 | 530 | 541 | 185,000 |
| 1991/07/04 | 551 | 562 | 550 | 557 | 157,000 |
| 1991/07/03 | 585 | 585 | 560 | 564 | 124,000 |
| 1991/07/02 | 583 | 585 | 581 | 585 | 99,000 |
| 1991/07/01 | 596 | 596 | 585 | 593 | 108,000 |
| 1991/06/28 | 580 | 583 | 575 | 576 | 164,000 |
| 1991/06/27 | 578 | 585 | 578 | 585 | 109,000 |
| 1991/06/26 | 599 | 608 | 582 | 588 | 262,000 |
| 1991/06/25 | 580 | 609 | 571 | 609 | 182,000 |
| 1991/06/24 | 592 | 592 | 580 | 585 | 73,000 |
| 1991/06/21 | 596 | 600 | 589 | 600 | 214,000 |
| 1991/06/20 | 581 | 599 | 581 | 596 | 193,000 |
| 1991/06/19 | 610 | 610 | 586 | 590 | 264,000 |
| 1991/06/18 | 620 | 620 | 610 | 615 | 204,000 |
| 1991/06/17 | 625 | 625 | 612 | 620 | 109,000 |
| 1991/06/14 | 612 | 624 | 612 | 624 | 225,000 |
| 1991/06/13 | 625 | 625 | 607 | 610 | 166,000 |
| 1991/06/12 | 619 | 620 | 606 | 615 | 150,000 |
| 1991/06/11 | 603 | 608 | 601 | 605 | 159,000 |
| 1991/06/10 | 610 | 610 | 600 | 602 | 163,000 |
| 1991/06/07 | 608 | 620 | 608 | 614 | 187,000 |
| 1991/06/06 | 630 | 630 | 600 | 618 | 363,000 |
| 1991/06/05 | 640 | 645 | 617 | 621 | 1,113,000 |
| 1991/06/04 | 621 | 635 | 618 | 630 | 894,000 |
| 1991/06/03 | 627 | 634 | 616 | 616 | 756,000 |
| 1991/05/31 | 609 | 624 | 605 | 622 | 520,000 |
| 1991/05/30 | 602 | 610 | 602 | 603 | 172,000 |
| 1991/05/29 | 615 | 615 | 601 | 601 | 345,000 |
| 1991/05/28 | 600 | 606 | 585 | 605 | 290,000 |
| 1991/05/27 | 586 | 594 | 580 | 580 | 120,000 |
| 1991/05/24 | 593 | 597 | 583 | 586 | 177,000 |
| 1991/05/23 | 565 | 583 | 565 | 583 | 92,000 |
| 1991/05/22 | 580 | 581 | 570 | 575 | 101,000 |
| 1991/05/21 | 555 | 566 | 554 | 560 | 249,000 |
| 1991/05/20 | 575 | 575 | 560 | 565 | 144,000 |
| 1991/05/17 | 550 | 560 | 550 | 555 | 57,000 |
| 1991/05/16 | 560 | 565 | 540 | 550 | 105,000 |
| 1991/05/15 | 575 | 575 | 560 | 560 | 52,000 |
| 1991/05/14 | 570 | 580 | 570 | 575 | 86,000 |
| 1991/05/13 | 559 | 570 | 559 | 570 | 67,000 |
| 1991/05/10 | 570 | 571 | 570 | 570 | 114,000 |
| 1991/05/09 | 563 | 569 | 563 | 569 | 92,000 |
| 1991/05/08 | 575 | 580 | 562 | 570 | 52,000 |
| 1991/05/07 | 598 | 598 | 585 | 585 | 161,000 |
| 1991/05/02 | 580 | 589 | 579 | 588 | 146,000 |
| 1991/05/01 | 571 | 580 | 567 | 580 | 182,000 |
| 1991/04/30 | 565 | 570 | 560 | 561 | 112,000 |
| 1991/04/26 | 572 | 572 | 563 | 565 | 126,000 |
| 1991/04/25 | 571 | 574 | 561 | 562 | 216,000 |
| 1991/04/24 | 561 | 569 | 561 | 561 | 156,000 |
| 1991/04/23 | 560 | 575 | 555 | 570 | 304,000 |
| 1991/04/22 | 581 | 585 | 566 | 567 | 358,000 |
| 1991/04/19 | 598 | 610 | 598 | 601 | 116,000 |
| 1991/04/18 | 604 | 605 | 599 | 599 | 180,000 |
| 1991/04/17 | 610 | 615 | 605 | 614 | 225,000 |
| 1991/04/16 | 613 | 618 | 609 | 610 | 96,000 |
| 1991/04/15 | 626 | 626 | 613 | 613 | 152,000 |
| 1991/04/12 | 605 | 614 | 605 | 611 | 130,000 |
| 1991/04/11 | 610 | 614 | 602 | 604 | 128,000 |
| 1991/04/10 | 611 | 618 | 608 | 610 | 119,000 |
| 1991/04/09 | 630 | 630 | 611 | 611 | 125,000 |
| 1991/04/08 | 638 | 638 | 628 | 630 | 259,000 |
| 1991/04/05 | 620 | 629 | 620 | 628 | 286,000 |
| 1991/04/04 | 629 | 633 | 619 | 620 | 154,000 |
| 1991/04/03 | 633 | 633 | 618 | 629 | 261,000 |
| 1991/04/02 | 605 | 628 | 605 | 628 | 188,000 |
| 1991/04/01 | 615 | 615 | 597 | 605 | 71,000 |
| 1991/03/29 | 590 | 609 | 586 | 609 | 86,000 |
| 1991/03/28 | 586 | 610 | 577 | 600 | 217,000 |
| 1991/03/27 | 615 | 615 | 595 | 595 | 59,000 |
| 1991/03/26 | 605 | 605 | 595 | 595 | 187,000 |
| 1991/03/25 | 609 | 609 | 602 | 605 | 198,000 |
| 1991/03/22 | 605 | 610 | 605 | 609 | 187,000 |
| 1991/03/20 | 611 | 618 | 611 | 613 | 201,000 |
| 1991/03/19 | 632 | 632 | 620 | 628 | 137,000 |
| 1991/03/18 | 649 | 649 | 632 | 632 | 249,000 |
| 1991/03/15 | 625 | 645 | 624 | 640 | 517,000 |
| 1991/03/14 | 628 | 633 | 622 | 625 | 171,000 |
| 1991/03/13 | 626 | 640 | 620 | 628 | 445,000 |
| 1991/03/12 | 640 | 640 | 622 | 625 | 137,000 |
| 1991/03/11 | 629 | 646 | 620 | 646 | 275,000 |
| 1991/03/08 | 603 | 625 | 600 | 625 | 518,000 |
| 1991/03/07 | 611 | 611 | 600 | 603 | 226,000 |
| 1991/03/06 | 617 | 618 | 609 | 615 | 192,000 |
| 1991/03/05 | 611 | 611 | 606 | 607 | 133,000 |
| 1991/03/04 | 613 | 620 | 611 | 611 | 158,000 |
| 1991/03/01 | 640 | 640 | 610 | 613 | 347,000 |
| 1991/02/28 | 632 | 656 | 632 | 640 | 696,000 |
| 1991/02/27 | 637 | 653 | 637 | 642 | 659,000 |
| 1991/02/26 | 630 | 670 | 615 | 656 | 3,364,000 |
| 1991/02/25 | 590 | 615 | 580 | 611 | 449,000 |
| 1991/02/22 | 590 | 595 | 580 | 589 | 586,000 |
| 1991/02/21 | 590 | 610 | 590 | 597 | 288,000 |
| 1991/02/20 | 614 | 624 | 586 | 610 | 703,000 |
| 1991/02/19 | 585 | 615 | 585 | 598 | 724,000 |
| 1991/02/18 | 574 | 590 | 570 | 585 | 449,000 |
| 1991/02/15 | 550 | 561 | 540 | 544 | 468,000 |
| 1991/02/14 | 540 | 559 | 539 | 545 | 670,000 |
| 1991/02/13 | 536 | 540 | 525 | 528 | 446,000 |
| 1991/02/12 | 535 | 540 | 528 | 540 | 653,000 |
| 1991/02/08 | 509 | 523 | 499 | 513 | 604,000 |
| 1991/02/07 | 494 | 512 | 485 | 502 | 347,000 |
| 1991/02/06 | 479 | 488 | 475 | 481 | 299,000 |
| 1991/02/05 | 456 | 470 | 455 | 470 | 320,000 |
| 1991/02/04 | 452 | 455 | 447 | 455 | 140,000 |
| 1991/02/01 | 456 | 457 | 445 | 447 | 149,000 |
| 1991/01/31 | 455 | 459 | 452 | 455 | 110,000 |
| 1991/01/30 | 451 | 451 | 445 | 445 | 153,000 |
| 1991/01/29 | 459 | 460 | 450 | 450 | 180,000 |
| 1991/01/28 | 435 | 459 | 435 | 459 | 112,000 |
| 1991/01/25 | 435 | 439 | 435 | 438 | 286,000 |
| 1991/01/24 | 423 | 430 | 420 | 425 | 497,000 |
| 1991/01/23 | 440 | 441 | 426 | 428 | 296,000 |
| 1991/01/22 | 455 | 458 | 450 | 455 | 215,000 |
| 1991/01/21 | 455 | 460 | 450 | 455 | 185,000 |
| 1991/01/18 | 484 | 484 | 470 | 470 | 614,000 |
| 1991/01/17 | 441 | 486 | 441 | 479 | 473,000 |
| 1991/01/16 | 460 | 460 | 445 | 446 | 166,000 |
| 1991/01/14 | 473 | 481 | 473 | 480 | 215,000 |
| 1991/01/11 | 486 | 495 | 472 | 486 | 269,000 |
| 1991/01/10 | 480 | 490 | 480 | 490 | 132,000 |
| 1991/01/09 | 470 | 494 | 470 | 490 | 187,000 |
| 1991/01/08 | 501 | 501 | 470 | 470 | 200,000 |
| 1991/01/07 | 540 | 540 | 501 | 501 | 111,000 |
| 1991/01/04 | 531 | 545 | 528 | 528 | 142,000 |