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 |
---|---|---|---|---|---|
1993/12/30 | 340 | 340 | 335 | 335 | 11,000 |
1993/12/29 | 334 | 340 | 333 | 340 | 41,000 |
1993/12/28 | 333 | 338 | 333 | 333 | 35,000 |
1993/12/27 | 338 | 340 | 338 | 338 | 139,000 |
1993/12/24 | 350 | 350 | 340 | 340 | 113,000 |
1993/12/22 | 340 | 343 | 340 | 343 | 58,000 |
1993/12/21 | 350 | 350 | 343 | 345 | 109,000 |
1993/12/20 | 359 | 359 | 345 | 345 | 138,000 |
1993/12/17 | 360 | 360 | 350 | 354 | 18,000 |
1993/12/16 | 348 | 355 | 347 | 354 | 175,000 |
1993/12/15 | 349 | 351 | 347 | 347 | 72,000 |
1993/12/14 | 356 | 360 | 353 | 354 | 77,000 |
1993/12/13 | 360 | 365 | 359 | 360 | 54,000 |
1993/12/10 | 349 | 360 | 349 | 355 | 201,000 |
1993/12/09 | 358 | 358 | 352 | 354 | 113,000 |
1993/12/08 | 353 | 353 | 353 | 353 | 84,000 |
1993/12/07 | 357 | 360 | 352 | 353 | 83,000 |
1993/12/06 | 360 | 360 | 355 | 355 | 111,000 |
1993/12/03 | 350 | 355 | 350 | 354 | 120,000 |
1993/12/02 | 350 | 374 | 350 | 356 | 142,000 |
1993/12/01 | 342 | 350 | 335 | 350 | 82,000 |
1993/11/30 | 325 | 337 | 324 | 335 | 73,000 |
1993/11/29 | 315 | 330 | 315 | 330 | 145,000 |
1993/11/26 | 355 | 360 | 350 | 350 | 238,000 |
1993/11/25 | 354 | 370 | 345 | 370 | 206,000 |
1993/11/24 | 362 | 365 | 350 | 350 | 118,000 |
1993/11/22 | 390 | 390 | 360 | 360 | 153,000 |
1993/11/19 | 394 | 395 | 385 | 390 | 93,000 |
1993/11/18 | 400 | 400 | 388 | 399 | 72,000 |
1993/11/17 | 395 | 395 | 395 | 395 | 15,000 |
1993/11/16 | 402 | 402 | 400 | 400 | 115,000 |
1993/11/15 | 396 | 401 | 396 | 400 | 112,000 |
1993/11/12 | 390 | 403 | 390 | 397 | 252,000 |
1993/11/11 | 388 | 390 | 386 | 390 | 61,000 |
1993/11/10 | 390 | 392 | 386 | 390 | 175,000 |
1993/11/09 | 397 | 406 | 392 | 405 | 246,000 |
1993/11/08 | 390 | 398 | 390 | 392 | 129,000 |
1993/11/05 | 408 | 409 | 385 | 385 | 343,000 |
1993/11/04 | 409 | 413 | 403 | 403 | 313,000 |
1993/11/02 | 405 | 405 | 394 | 394 | 64,000 |
1993/11/01 | 400 | 400 | 395 | 395 | 32,000 |
1993/10/29 | 400 | 401 | 395 | 395 | 40,000 |
1993/10/28 | 410 | 418 | 394 | 394 | 142,000 |
1993/10/27 | 406 | 410 | 401 | 408 | 213,000 |
1993/10/26 | 405 | 407 | 401 | 401 | 119,000 |
1993/10/25 | 425 | 430 | 420 | 430 | 214,000 |
1993/10/22 | 428 | 428 | 421 | 425 | 183,000 |
1993/10/21 | 439 | 439 | 427 | 428 | 246,000 |
1993/10/20 | 443 | 443 | 435 | 439 | 64,000 |
1993/10/19 | 439 | 443 | 438 | 438 | 44,000 |
1993/10/18 | 441 | 442 | 439 | 439 | 54,000 |
1993/10/15 | 438 | 447 | 435 | 445 | 76,000 |
1993/10/14 | 435 | 440 | 428 | 440 | 88,000 |
1993/10/13 | 430 | 438 | 430 | 435 | 45,000 |
1993/10/12 | 441 | 441 | 437 | 440 | 48,000 |
1993/10/08 | 442 | 450 | 441 | 447 | 121,000 |
1993/10/07 | 449 | 450 | 441 | 447 | 64,000 |
1993/10/06 | 445 | 450 | 443 | 450 | 126,000 |
1993/10/05 | 439 | 439 | 431 | 439 | 108,000 |
1993/10/04 | 429 | 430 | 429 | 430 | 22,000 |
1993/10/01 | 425 | 438 | 425 | 429 | 93,000 |
1993/09/30 | 434 | 440 | 421 | 421 | 96,000 |
1993/09/29 | 445 | 450 | 440 | 449 | 49,000 |
1993/09/28 | 451 | 452 | 450 | 450 | 79,000 |
1993/09/27 | 445 | 452 | 445 | 451 | 180,000 |
1993/09/24 | 446 | 453 | 446 | 449 | 201,000 |
1993/09/22 | 445 | 446 | 445 | 445 | 137,000 |
1993/09/21 | 455 | 455 | 447 | 453 | 303,000 |
1993/09/20 | 450 | 455 | 448 | 455 | 128,000 |
1993/09/17 | 443 | 450 | 443 | 450 | 64,000 |
1993/09/16 | 448 | 448 | 438 | 438 | 82,000 |
1993/09/14 | 456 | 456 | 446 | 453 | 230,000 |
1993/09/13 | 446 | 455 | 445 | 455 | 335,000 |
1993/09/10 | 444 | 449 | 444 | 445 | 175,000 |
1993/09/09 | 443 | 443 | 440 | 440 | 66,000 |
1993/09/08 | 448 | 448 | 440 | 440 | 162,000 |
1993/09/07 | 448 | 448 | 444 | 444 | 65,000 |
1993/09/06 | 445 | 450 | 444 | 448 | 144,000 |
1993/09/03 | 440 | 445 | 440 | 443 | 156,000 |
1993/09/02 | 450 | 455 | 445 | 445 | 136,000 |
1993/09/01 | 450 | 450 | 448 | 450 | 56,000 |
1993/08/31 | 449 | 455 | 447 | 447 | 159,000 |
1993/08/30 | 455 | 455 | 444 | 450 | 189,000 |
1993/08/27 | 450 | 458 | 449 | 455 | 125,000 |
1993/08/26 | 448 | 449 | 442 | 449 | 115,000 |
1993/08/25 | 445 | 450 | 440 | 447 | 119,000 |
1993/08/24 | 444 | 447 | 437 | 440 | 117,000 |
1993/08/23 | 441 | 443 | 441 | 441 | 35,000 |
1993/08/20 | 455 | 455 | 443 | 443 | 38,000 |
1993/08/19 | 451 | 451 | 441 | 445 | 53,000 |
1993/08/18 | 458 | 458 | 450 | 456 | 50,000 |
1993/08/17 | 463 | 464 | 456 | 463 | 66,000 |
1993/08/16 | 463 | 463 | 456 | 463 | 80,000 |
1993/08/13 | 460 | 460 | 450 | 460 | 55,000 |
1993/08/12 | 464 | 465 | 450 | 460 | 261,000 |
1993/08/11 | 453 | 460 | 453 | 460 | 91,000 |
1993/08/10 | 450 | 450 | 445 | 450 | 127,000 |
1993/08/09 | 456 | 456 | 446 | 450 | 199,000 |
1993/08/06 | 463 | 465 | 460 | 460 | 77,000 |
1993/08/05 | 453 | 457 | 448 | 448 | 77,000 |
1993/08/04 | 457 | 458 | 452 | 458 | 67,000 |
1993/08/03 | 465 | 470 | 454 | 457 | 186,000 |
1993/08/02 | 464 | 467 | 464 | 465 | 60,000 |
1993/07/30 | 469 | 474 | 464 | 464 | 116,000 |
1993/07/29 | 455 | 465 | 455 | 464 | 145,000 |
1993/07/28 | 455 | 462 | 455 | 455 | 66,000 |
1993/07/27 | 455 | 458 | 450 | 451 | 102,000 |
1993/07/26 | 456 | 460 | 455 | 455 | 60,000 |
1993/07/23 | 465 | 465 | 460 | 460 | 81,000 |
1993/07/22 | 465 | 469 | 465 | 465 | 72,000 |
1993/07/21 | 460 | 465 | 460 | 465 | 110,000 |
1993/07/20 | 468 | 468 | 459 | 460 | 81,000 |
1993/07/19 | 465 | 469 | 465 | 465 | 81,000 |
1993/07/16 | 470 | 475 | 465 | 465 | 196,000 |
1993/07/15 | 465 | 475 | 465 | 474 | 158,000 |
1993/07/14 | 464 | 465 | 456 | 465 | 281,000 |
1993/07/13 | 460 | 468 | 460 | 465 | 99,000 |
1993/07/12 | 451 | 460 | 451 | 455 | 56,000 |
1993/07/09 | 450 | 460 | 450 | 450 | 153,000 |
1993/07/08 | 445 | 450 | 445 | 445 | 91,000 |
1993/07/07 | 433 | 450 | 433 | 450 | 137,000 |
1993/07/06 | 445 | 450 | 437 | 441 | 96,000 |
1993/07/05 | 445 | 445 | 440 | 440 | 56,000 |
1993/07/02 | 445 | 445 | 441 | 445 | 98,000 |
1993/07/01 | 437 | 450 | 437 | 445 | 44,000 |
1993/06/30 | 440 | 450 | 435 | 437 | 53,000 |
1993/06/29 | 446 | 446 | 435 | 435 | 66,000 |
1993/06/28 | 450 | 455 | 446 | 446 | 78,000 |
1993/06/25 | 445 | 445 | 430 | 430 | 153,000 |
1993/06/24 | 437 | 440 | 435 | 440 | 97,000 |
1993/06/23 | 435 | 442 | 435 | 438 | 59,000 |
1993/06/22 | 431 | 445 | 431 | 445 | 176,000 |
1993/06/21 | 448 | 448 | 435 | 435 | 256,000 |
1993/06/18 | 449 | 449 | 443 | 448 | 127,000 |
1993/06/17 | 449 | 449 | 442 | 449 | 148,000 |
1993/06/16 | 454 | 454 | 436 | 450 | 338,000 |
1993/06/15 | 476 | 476 | 450 | 454 | 219,000 |
1993/06/14 | 486 | 486 | 471 | 471 | 185,000 |
1993/06/11 | 482 | 486 | 477 | 486 | 343,000 |
1993/06/10 | 495 | 495 | 481 | 487 | 169,000 |
1993/06/08 | 500 | 501 | 491 | 495 | 204,000 |
1993/06/07 | 505 | 505 | 495 | 495 | 216,000 |
1993/06/04 | 506 | 510 | 500 | 501 | 291,000 |
1993/06/03 | 494 | 505 | 494 | 505 | 234,000 |
1993/06/02 | 500 | 500 | 491 | 499 | 358,000 |
1993/06/01 | 487 | 497 | 484 | 497 | 341,000 |
1993/05/31 | 490 | 490 | 480 | 483 | 164,000 |
1993/05/28 | 485 | 495 | 485 | 485 | 628,000 |
1993/05/27 | 473 | 484 | 471 | 480 | 786,000 |
1993/05/26 | 458 | 470 | 455 | 470 | 219,000 |
1993/05/25 | 462 | 465 | 456 | 460 | 189,000 |
1993/05/24 | 461 | 468 | 451 | 458 | 121,000 |
1993/05/21 | 451 | 468 | 451 | 468 | 132,000 |
1993/05/20 | 456 | 461 | 455 | 456 | 152,000 |
1993/05/19 | 456 | 464 | 455 | 464 | 113,000 |
1993/05/18 | 470 | 470 | 466 | 466 | 279,000 |
1993/05/17 | 474 | 475 | 458 | 465 | 199,000 |
1993/05/14 | 460 | 470 | 455 | 469 | 228,000 |
1993/05/13 | 467 | 473 | 464 | 465 | 376,000 |
1993/05/12 | 470 | 470 | 451 | 462 | 476,000 |
1993/05/11 | 456 | 465 | 454 | 465 | 692,000 |
1993/05/10 | 457 | 457 | 444 | 451 | 577,000 |
1993/05/07 | 449 | 454 | 447 | 452 | 552,000 |
1993/05/06 | 443 | 450 | 443 | 446 | 587,000 |
1993/04/30 | 426 | 438 | 425 | 438 | 464,000 |
1993/04/28 | 420 | 428 | 415 | 416 | 385,000 |
1993/04/27 | 396 | 412 | 395 | 410 | 630,000 |
1993/04/26 | 393 | 400 | 391 | 393 | 192,000 |
1993/04/23 | 404 | 405 | 395 | 398 | 348,000 |
1993/04/22 | 414 | 419 | 405 | 405 | 257,000 |
1993/04/21 | 420 | 425 | 411 | 415 | 267,000 |
1993/04/20 | 430 | 430 | 420 | 427 | 130,000 |
1993/04/19 | 435 | 435 | 425 | 430 | 108,000 |
1993/04/16 | 440 | 445 | 433 | 433 | 308,000 |
1993/04/15 | 440 | 444 | 433 | 439 | 251,000 |
1993/04/14 | 430 | 439 | 424 | 437 | 420,000 |
1993/04/13 | 415 | 430 | 415 | 430 | 264,000 |
1993/04/12 | 428 | 429 | 418 | 420 | 67,000 |
1993/04/09 | 421 | 424 | 411 | 423 | 256,000 |
1993/04/08 | 420 | 430 | 420 | 424 | 306,000 |
1993/04/07 | 410 | 425 | 410 | 420 | 260,000 |
1993/04/06 | 430 | 431 | 415 | 415 | 237,000 |
1993/04/05 | 401 | 430 | 401 | 425 | 825,000 |
1993/04/02 | 394 | 406 | 393 | 400 | 555,000 |
1993/04/01 | 389 | 400 | 389 | 395 | 117,000 |
1993/03/31 | 398 | 400 | 392 | 392 | 133,000 |
1993/03/30 | 406 | 411 | 398 | 398 | 255,000 |
1993/03/29 | 399 | 410 | 398 | 410 | 246,000 |
1993/03/26 | 397 | 397 | 390 | 396 | 311,000 |
1993/03/25 | 390 | 395 | 386 | 394 | 230,000 |
1993/03/24 | 385 | 390 | 381 | 386 | 173,000 |
1993/03/23 | 380 | 389 | 376 | 386 | 317,000 |
1993/03/22 | 374 | 385 | 374 | 380 | 534,000 |
1993/03/19 | 375 | 376 | 371 | 374 | 275,000 |
1993/03/18 | 370 | 385 | 370 | 376 | 204,000 |
1993/03/17 | 360 | 370 | 358 | 370 | 183,000 |
1993/03/16 | 364 | 364 | 360 | 360 | 86,000 |
1993/03/15 | 360 | 365 | 355 | 360 | 113,000 |
1993/03/12 | 355 | 362 | 352 | 355 | 193,000 |
1993/03/11 | 337 | 350 | 337 | 350 | 114,000 |
1993/03/10 | 354 | 359 | 336 | 338 | 118,000 |
1993/03/09 | 356 | 356 | 346 | 354 | 183,000 |
1993/03/08 | 335 | 359 | 335 | 342 | 124,000 |
1993/03/05 | 329 | 334 | 329 | 330 | 86,000 |
1993/03/04 | 330 | 334 | 325 | 334 | 208,000 |
1993/03/03 | 335 | 338 | 330 | 330 | 153,000 |
1993/03/02 | 332 | 340 | 330 | 334 | 127,000 |
1993/03/01 | 339 | 339 | 330 | 330 | 83,000 |
1993/02/26 | 339 | 345 | 337 | 345 | 78,000 |
1993/02/25 | 348 | 348 | 337 | 339 | 74,000 |
1993/02/24 | 343 | 348 | 338 | 338 | 73,000 |
1993/02/23 | 343 | 344 | 341 | 341 | 113,000 |
1993/02/22 | 358 | 358 | 343 | 343 | 53,000 |
1993/02/19 | 348 | 356 | 348 | 348 | 63,000 |
1993/02/18 | 347 | 365 | 347 | 348 | 149,000 |
1993/02/17 | 350 | 352 | 348 | 352 | 85,000 |
1993/02/16 | 361 | 362 | 356 | 356 | 204,000 |
1993/02/15 | 361 | 363 | 360 | 361 | 165,000 |
1993/02/12 | 361 | 365 | 361 | 361 | 104,000 |
1993/02/10 | 365 | 365 | 356 | 360 | 28,000 |
1993/02/09 | 359 | 369 | 359 | 360 | 86,000 |
1993/02/08 | 375 | 379 | 358 | 358 | 72,000 |
1993/02/05 | 369 | 374 | 369 | 374 | 128,000 |
1993/02/04 | 368 | 370 | 368 | 368 | 145,000 |
1993/02/03 | 364 | 368 | 360 | 367 | 62,000 |
1993/02/02 | 359 | 360 | 351 | 359 | 109,000 |
1993/02/01 | 357 | 357 | 350 | 350 | 79,000 |
1993/01/29 | 352 | 359 | 347 | 353 | 154,000 |
1993/01/28 | 337 | 353 | 337 | 353 | 137,000 |
1993/01/27 | 335 | 335 | 331 | 332 | 55,000 |
1993/01/26 | 332 | 335 | 330 | 330 | 64,000 |
1993/01/25 | 343 | 343 | 332 | 332 | 71,000 |
1993/01/22 | 349 | 349 | 336 | 336 | 19,000 |
1993/01/21 | 345 | 345 | 341 | 341 | 110,000 |
1993/01/20 | 355 | 355 | 340 | 340 | 91,000 |
1993/01/19 | 350 | 350 | 335 | 335 | 66,000 |
1993/01/18 | 337 | 345 | 335 | 345 | 42,000 |
1993/01/14 | 340 | 340 | 330 | 331 | 29,000 |
1993/01/13 | 335 | 340 | 332 | 335 | 58,000 |
1993/01/12 | 335 | 339 | 334 | 335 | 92,000 |
1993/01/11 | 346 | 346 | 336 | 336 | 43,000 |
1993/01/08 | 345 | 346 | 345 | 346 | 37,000 |
1993/01/07 | 350 | 355 | 345 | 345 | 67,000 |
1993/01/06 | 361 | 366 | 350 | 350 | 48,000 |
1993/01/05 | 366 | 366 | 352 | 352 | 13,000 |
1993/01/04 | 368 | 368 | 365 | 365 | 11,000 |