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 |
---|---|---|---|---|---|
1994/12/30 | 425 | 425 | 421 | 422 | 98,000 |
1994/12/29 | 416 | 429 | 415 | 425 | 216,000 |
1994/12/28 | 419 | 421 | 418 | 420 | 148,000 |
1994/12/27 | 417 | 421 | 416 | 418 | 194,000 |
1994/12/26 | 419 | 419 | 416 | 416 | 341,000 |
1994/12/22 | 419 | 419 | 416 | 419 | 273,000 |
1994/12/21 | 417 | 419 | 416 | 417 | 208,000 |
1994/12/20 | 420 | 420 | 417 | 418 | 192,000 |
1994/12/19 | 420 | 420 | 415 | 416 | 262,000 |
1994/12/16 | 416 | 416 | 414 | 415 | 254,000 |
1994/12/15 | 416 | 418 | 416 | 416 | 142,000 |
1994/12/14 | 412 | 414 | 409 | 414 | 81,000 |
1994/12/13 | 411 | 414 | 408 | 411 | 248,000 |
1994/12/12 | 416 | 420 | 409 | 411 | 148,000 |
1994/12/09 | 431 | 432 | 421 | 421 | 1,955,000 |
1994/12/08 | 430 | 434 | 430 | 431 | 543,000 |
1994/12/07 | 427 | 436 | 425 | 427 | 1,569,000 |
1994/12/06 | 428 | 431 | 425 | 425 | 792,000 |
1994/12/05 | 425 | 428 | 422 | 428 | 878,000 |
1994/12/02 | 420 | 424 | 417 | 420 | 916,000 |
1994/12/01 | 413 | 421 | 413 | 419 | 898,000 |
1994/11/30 | 411 | 413 | 410 | 411 | 224,000 |
1994/11/29 | 408 | 411 | 405 | 411 | 321,000 |
1994/11/28 | 407 | 409 | 405 | 405 | 232,000 |
1994/11/25 | 405 | 409 | 402 | 405 | 693,000 |
1994/11/24 | 409 | 410 | 402 | 405 | 576,000 |
1994/11/22 | 414 | 416 | 410 | 411 | 530,000 |
1994/11/21 | 423 | 427 | 415 | 420 | 638,000 |
1994/11/18 | 402 | 423 | 402 | 422 | 697,000 |
1994/11/17 | 402 | 407 | 402 | 407 | 81,000 |
1994/11/16 | 405 | 405 | 401 | 401 | 185,000 |
1994/11/15 | 402 | 408 | 400 | 401 | 384,000 |
1994/11/14 | 399 | 402 | 399 | 401 | 392,000 |
1994/11/11 | 401 | 403 | 395 | 400 | 358,000 |
1994/11/10 | 405 | 406 | 401 | 401 | 155,000 |
1994/11/09 | 407 | 415 | 404 | 404 | 346,000 |
1994/11/08 | 405 | 407 | 401 | 407 | 197,000 |
1994/11/07 | 409 | 409 | 401 | 404 | 189,000 |
1994/11/04 | 400 | 410 | 400 | 409 | 345,000 |
1994/11/02 | 389 | 390 | 389 | 389 | 36,000 |
1994/11/01 | 391 | 396 | 389 | 395 | 93,000 |
1994/10/31 | 397 | 397 | 394 | 396 | 129,000 |
1994/10/28 | 389 | 400 | 389 | 398 | 163,000 |
1994/10/27 | 387 | 395 | 387 | 389 | 108,000 |
1994/10/26 | 387 | 393 | 387 | 387 | 89,000 |
1994/10/25 | 395 | 395 | 385 | 387 | 97,000 |
1994/10/24 | 385 | 387 | 385 | 385 | 149,000 |
1994/10/21 | 385 | 385 | 382 | 385 | 165,000 |
1994/10/20 | 382 | 382 | 376 | 382 | 547,000 |
1994/10/19 | 387 | 388 | 377 | 377 | 157,000 |
1994/10/18 | 380 | 387 | 380 | 382 | 156,000 |
1994/10/17 | 384 | 384 | 380 | 380 | 172,000 |
1994/10/14 | 380 | 386 | 380 | 386 | 203,000 |
1994/10/13 | 376 | 386 | 373 | 380 | 170,000 |
1994/10/12 | 370 | 377 | 368 | 377 | 132,000 |
1994/10/11 | 369 | 370 | 369 | 370 | 29,000 |
1994/10/07 | 370 | 375 | 368 | 368 | 89,000 |
1994/10/06 | 375 | 375 | 369 | 375 | 122,000 |
1994/10/05 | 376 | 376 | 367 | 367 | 163,000 |
1994/10/04 | 376 | 376 | 370 | 371 | 91,000 |
1994/10/03 | 380 | 380 | 376 | 376 | 116,000 |
1994/09/30 | 382 | 387 | 376 | 376 | 159,000 |
1994/09/29 | 375 | 381 | 375 | 381 | 191,000 |
1994/09/28 | 374 | 380 | 374 | 375 | 199,000 |
1994/09/27 | 385 | 389 | 373 | 374 | 194,000 |
1994/09/26 | 389 | 389 | 385 | 385 | 114,000 |
1994/09/22 | 389 | 392 | 389 | 389 | 216,000 |
1994/09/21 | 387 | 391 | 387 | 388 | 262,000 |
1994/09/20 | 394 | 394 | 391 | 391 | 129,000 |
1994/09/19 | 390 | 396 | 390 | 395 | 64,000 |
1994/09/16 | 398 | 399 | 394 | 394 | 124,000 |
1994/09/14 | 401 | 401 | 398 | 398 | 86,000 |
1994/09/13 | 392 | 403 | 392 | 403 | 432,000 |
1994/09/12 | 393 | 395 | 390 | 391 | 66,000 |
1994/09/09 | 386 | 400 | 386 | 388 | 563,000 |
1994/09/08 | 390 | 390 | 385 | 387 | 109,000 |
1994/09/07 | 394 | 394 | 385 | 388 | 311,000 |
1994/09/06 | 403 | 403 | 392 | 392 | 135,000 |
1994/09/05 | 406 | 406 | 398 | 398 | 87,000 |
1994/09/02 | 410 | 410 | 405 | 405 | 34,000 |
1994/09/01 | 400 | 402 | 400 | 400 | 62,000 |
1994/08/31 | 410 | 410 | 402 | 402 | 37,000 |
1994/08/30 | 411 | 415 | 410 | 414 | 73,000 |
1994/08/29 | 419 | 423 | 418 | 418 | 101,000 |
1994/08/26 | 418 | 420 | 415 | 420 | 68,000 |
1994/08/25 | 424 | 424 | 415 | 419 | 169,000 |
1994/08/24 | 420 | 420 | 409 | 420 | 87,000 |
1994/08/23 | 407 | 414 | 407 | 410 | 131,000 |
1994/08/22 | 420 | 420 | 408 | 410 | 145,000 |
1994/08/19 | 419 | 419 | 410 | 415 | 201,000 |
1994/08/18 | 425 | 427 | 423 | 424 | 448,000 |
1994/08/17 | 425 | 428 | 421 | 428 | 338,000 |
1994/08/16 | 405 | 418 | 405 | 418 | 576,000 |
1994/08/15 | 397 | 405 | 397 | 405 | 113,000 |
1994/08/12 | 399 | 403 | 398 | 402 | 126,000 |
1994/08/11 | 401 | 404 | 401 | 404 | 117,000 |
1994/08/10 | 395 | 403 | 395 | 400 | 225,000 |
1994/08/09 | 396 | 400 | 396 | 400 | 47,000 |
1994/08/08 | 393 | 396 | 391 | 396 | 308,000 |
1994/08/05 | 395 | 399 | 394 | 394 | 305,000 |
1994/08/04 | 397 | 402 | 397 | 402 | 84,000 |
1994/08/03 | 400 | 400 | 397 | 400 | 65,000 |
1994/08/02 | 392 | 399 | 392 | 399 | 76,000 |
1994/08/01 | 400 | 400 | 392 | 392 | 20,000 |
1994/07/29 | 400 | 400 | 390 | 400 | 74,000 |
1994/07/28 | 388 | 392 | 385 | 391 | 67,000 |
1994/07/27 | 392 | 400 | 388 | 392 | 71,000 |
1994/07/26 | 400 | 402 | 397 | 397 | 95,000 |
1994/07/25 | 408 | 408 | 403 | 404 | 84,000 |
1994/07/22 | 408 | 409 | 403 | 403 | 63,000 |
1994/07/21 | 410 | 412 | 408 | 408 | 96,000 |
1994/07/20 | 413 | 413 | 408 | 408 | 121,000 |
1994/07/19 | 407 | 408 | 407 | 408 | 54,000 |
1994/07/18 | 410 | 410 | 406 | 407 | 98,000 |
1994/07/15 | 411 | 415 | 410 | 410 | 51,000 |
1994/07/14 | 410 | 410 | 406 | 410 | 95,000 |
1994/07/13 | 407 | 410 | 406 | 408 | 72,000 |
1994/07/12 | 410 | 411 | 406 | 407 | 73,000 |
1994/07/11 | 415 | 420 | 410 | 415 | 47,000 |
1994/07/08 | 420 | 425 | 416 | 420 | 77,000 |
1994/07/07 | 417 | 419 | 415 | 416 | 51,000 |
1994/07/06 | 434 | 434 | 422 | 422 | 90,000 |
1994/07/05 | 421 | 430 | 421 | 429 | 251,000 |
1994/07/04 | 407 | 411 | 405 | 405 | 401,000 |
1994/07/01 | 409 | 409 | 401 | 405 | 170,000 |
1994/06/30 | 411 | 417 | 405 | 410 | 762,000 |
1994/06/29 | 417 | 420 | 417 | 417 | 41,000 |
1994/06/28 | 417 | 429 | 415 | 427 | 61,000 |
1994/06/27 | 411 | 412 | 407 | 412 | 117,000 |
1994/06/24 | 429 | 429 | 420 | 421 | 83,000 |
1994/06/23 | 417 | 425 | 417 | 420 | 128,000 |
1994/06/22 | 421 | 425 | 420 | 420 | 89,000 |
1994/06/21 | 422 | 430 | 422 | 430 | 52,000 |
1994/06/20 | 442 | 445 | 431 | 431 | 138,000 |
1994/06/17 | 445 | 447 | 440 | 442 | 150,000 |
1994/06/16 | 446 | 450 | 442 | 450 | 248,000 |
1994/06/15 | 445 | 445 | 441 | 442 | 257,000 |
1994/06/14 | 452 | 453 | 448 | 450 | 257,000 |
1994/06/13 | 445 | 453 | 445 | 452 | 211,000 |
1994/06/10 | 443 | 462 | 439 | 455 | 1,104,000 |
1994/06/09 | 436 | 445 | 433 | 443 | 607,000 |
1994/06/08 | 426 | 434 | 424 | 433 | 232,000 |
1994/06/07 | 425 | 433 | 420 | 425 | 410,000 |
1994/06/06 | 425 | 428 | 422 | 425 | 368,000 |
1994/06/03 | 414 | 417 | 414 | 414 | 85,000 |
1994/06/02 | 418 | 424 | 416 | 416 | 241,000 |
1994/06/01 | 425 | 429 | 420 | 428 | 367,000 |
1994/05/31 | 416 | 428 | 416 | 425 | 388,000 |
1994/05/30 | 413 | 414 | 408 | 414 | 128,000 |
1994/05/27 | 410 | 415 | 406 | 415 | 261,000 |
1994/05/26 | 410 | 413 | 406 | 410 | 205,000 |
1994/05/25 | 408 | 409 | 403 | 409 | 205,000 |
1994/05/24 | 398 | 405 | 398 | 403 | 59,000 |
1994/05/23 | 400 | 406 | 400 | 406 | 57,000 |
1994/05/20 | 401 | 401 | 399 | 399 | 72,000 |
1994/05/19 | 397 | 402 | 395 | 400 | 179,000 |
1994/05/18 | 409 | 409 | 406 | 407 | 172,000 |
1994/05/17 | 401 | 410 | 400 | 408 | 148,000 |
1994/05/16 | 409 | 410 | 403 | 410 | 123,000 |
1994/05/13 | 405 | 409 | 401 | 409 | 130,000 |
1994/05/12 | 398 | 410 | 398 | 410 | 162,000 |
1994/05/11 | 400 | 408 | 400 | 408 | 159,000 |
1994/05/10 | 391 | 401 | 390 | 401 | 115,000 |
1994/05/09 | 400 | 402 | 392 | 392 | 44,000 |
1994/05/06 | 391 | 400 | 391 | 400 | 25,000 |
1994/05/02 | 393 | 400 | 386 | 400 | 23,000 |
1994/04/28 | 391 | 397 | 384 | 384 | 120,000 |
1994/04/27 | 398 | 406 | 398 | 401 | 101,000 |
1994/04/26 | 399 | 408 | 395 | 408 | 91,000 |
1994/04/25 | 408 | 408 | 393 | 408 | 134,000 |
1994/04/22 | 403 | 410 | 388 | 403 | 180,000 |
1994/04/21 | 394 | 405 | 394 | 399 | 139,000 |
1994/04/20 | 405 | 409 | 397 | 398 | 99,000 |
1994/04/19 | 399 | 405 | 399 | 400 | 104,000 |
1994/04/18 | 404 | 415 | 401 | 409 | 67,000 |
1994/04/15 | 403 | 409 | 400 | 405 | 118,000 |
1994/04/14 | 398 | 409 | 396 | 403 | 296,000 |
1994/04/13 | 402 | 404 | 395 | 396 | 241,000 |
1994/04/12 | 393 | 398 | 392 | 392 | 127,000 |
1994/04/11 | 405 | 405 | 390 | 393 | 126,000 |
1994/04/08 | 412 | 414 | 387 | 410 | 248,000 |
1994/04/07 | 403 | 414 | 397 | 414 | 305,000 |
1994/04/06 | 400 | 405 | 396 | 398 | 283,000 |
1994/04/05 | 375 | 390 | 375 | 390 | 210,000 |
1994/04/04 | 378 | 380 | 374 | 374 | 134,000 |
1994/04/01 | 377 | 390 | 376 | 378 | 160,000 |
1994/03/31 | 390 | 395 | 381 | 382 | 102,000 |
1994/03/30 | 400 | 402 | 395 | 395 | 90,000 |
1994/03/29 | 406 | 406 | 401 | 401 | 76,000 |
1994/03/28 | 402 | 410 | 396 | 396 | 59,000 |
1994/03/25 | 408 | 410 | 403 | 408 | 155,000 |
1994/03/24 | 412 | 412 | 401 | 403 | 98,000 |
1994/03/23 | 415 | 417 | 410 | 412 | 228,000 |
1994/03/22 | 418 | 420 | 408 | 420 | 422,000 |
1994/03/18 | 414 | 418 | 406 | 418 | 331,000 |
1994/03/17 | 421 | 422 | 415 | 419 | 376,000 |
1994/03/16 | 409 | 419 | 406 | 416 | 490,000 |
1994/03/15 | 400 | 406 | 400 | 402 | 338,000 |
1994/03/14 | 394 | 398 | 391 | 395 | 59,000 |
1994/03/11 | 400 | 400 | 386 | 389 | 143,000 |
1994/03/10 | 381 | 388 | 381 | 385 | 83,000 |
1994/03/09 | 393 | 393 | 383 | 386 | 259,000 |
1994/03/08 | 394 | 394 | 387 | 390 | 170,000 |
1994/03/07 | 399 | 402 | 387 | 400 | 360,000 |
1994/03/04 | 388 | 394 | 388 | 394 | 114,000 |
1994/03/03 | 392 | 394 | 386 | 388 | 259,000 |
1994/03/02 | 387 | 398 | 387 | 391 | 267,000 |
1994/03/01 | 378 | 384 | 378 | 382 | 162,000 |
1994/02/28 | 389 | 389 | 376 | 378 | 46,000 |
1994/02/25 | 384 | 384 | 378 | 384 | 75,000 |
1994/02/24 | 367 | 384 | 367 | 383 | 118,000 |
1994/02/23 | 376 | 376 | 365 | 365 | 117,000 |
1994/02/22 | 379 | 381 | 373 | 381 | 312,000 |
1994/02/21 | 380 | 380 | 373 | 375 | 104,000 |
1994/02/18 | 375 | 375 | 375 | 375 | 42,000 |
1994/02/17 | 380 | 380 | 376 | 379 | 114,000 |
1994/02/16 | 387 | 389 | 380 | 385 | 68,000 |
1994/02/15 | 385 | 390 | 385 | 385 | 137,000 |
1994/02/14 | 400 | 400 | 392 | 398 | 225,000 |
1994/02/10 | 400 | 404 | 395 | 396 | 232,000 |
1994/02/09 | 390 | 399 | 385 | 395 | 289,000 |
1994/02/08 | 389 | 403 | 389 | 395 | 342,000 |
1994/02/07 | 395 | 395 | 389 | 389 | 149,000 |
1994/02/04 | 388 | 397 | 388 | 396 | 143,000 |
1994/02/03 | 390 | 399 | 385 | 387 | 557,000 |
1994/02/02 | 395 | 403 | 395 | 395 | 176,000 |
1994/02/01 | 391 | 408 | 383 | 405 | 616,000 |
1994/01/31 | 382 | 393 | 382 | 390 | 421,000 |
1994/01/28 | 370 | 372 | 363 | 372 | 87,000 |
1994/01/27 | 372 | 375 | 368 | 370 | 267,000 |
1994/01/26 | 354 | 379 | 354 | 379 | 322,000 |
1994/01/25 | 360 | 360 | 357 | 359 | 66,000 |
1994/01/24 | 359 | 359 | 341 | 348 | 68,000 |
1994/01/21 | 370 | 378 | 366 | 377 | 224,000 |
1994/01/20 | 369 | 370 | 366 | 366 | 142,000 |
1994/01/19 | 361 | 369 | 361 | 369 | 47,000 |
1994/01/18 | 369 | 369 | 360 | 366 | 63,000 |
1994/01/17 | 376 | 378 | 370 | 371 | 180,000 |
1994/01/14 | 368 | 374 | 365 | 371 | 275,000 |
1994/01/13 | 370 | 373 | 366 | 367 | 118,000 |
1994/01/12 | 354 | 371 | 350 | 370 | 800,000 |
1994/01/11 | 355 | 355 | 351 | 354 | 131,000 |
1994/01/10 | 348 | 352 | 344 | 350 | 140,000 |
1994/01/07 | 340 | 345 | 340 | 344 | 65,000 |
1994/01/06 | 350 | 355 | 339 | 340 | 85,000 |
1994/01/05 | 340 | 349 | 337 | 349 | 59,000 |
1994/01/04 | 340 | 340 | 338 | 340 | 17,000 |