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 |
|---|---|---|---|---|---|
| 1995/12/29 | 351 | 354 | 349 | 349 | 97,000 |
| 1995/12/28 | 358 | 358 | 350 | 354 | 242,000 |
| 1995/12/27 | 350 | 360 | 350 | 358 | 553,000 |
| 1995/12/26 | 349 | 350 | 343 | 348 | 244,000 |
| 1995/12/25 | 348 | 349 | 345 | 349 | 495,000 |
| 1995/12/22 | 345 | 352 | 344 | 348 | 1,092,000 |
| 1995/12/21 | 341 | 343 | 337 | 343 | 136,000 |
| 1995/12/20 | 343 | 343 | 332 | 332 | 581,000 |
| 1995/12/19 | 343 | 343 | 328 | 333 | 225,000 |
| 1995/12/18 | 346 | 347 | 344 | 345 | 583,000 |
| 1995/12/15 | 344 | 345 | 339 | 341 | 177,000 |
| 1995/12/14 | 334 | 344 | 334 | 340 | 482,000 |
| 1995/12/13 | 335 | 340 | 334 | 334 | 137,000 |
| 1995/12/12 | 341 | 342 | 330 | 331 | 115,000 |
| 1995/12/11 | 345 | 345 | 339 | 340 | 184,000 |
| 1995/12/08 | 340 | 340 | 336 | 338 | 287,000 |
| 1995/12/07 | 330 | 338 | 327 | 335 | 347,000 |
| 1995/12/06 | 328 | 332 | 327 | 332 | 297,000 |
| 1995/12/05 | 336 | 336 | 326 | 328 | 59,000 |
| 1995/12/04 | 339 | 343 | 336 | 336 | 138,000 |
| 1995/12/01 | 325 | 348 | 320 | 344 | 774,000 |
| 1995/11/30 | 323 | 327 | 323 | 325 | 111,000 |
| 1995/11/29 | 325 | 329 | 323 | 323 | 143,000 |
| 1995/11/28 | 323 | 326 | 320 | 323 | 263,000 |
| 1995/11/27 | 323 | 326 | 318 | 325 | 300,000 |
| 1995/11/24 | 327 | 327 | 322 | 322 | 45,000 |
| 1995/11/22 | 327 | 327 | 321 | 327 | 128,000 |
| 1995/11/21 | 317 | 324 | 317 | 322 | 58,000 |
| 1995/11/20 | 327 | 327 | 315 | 317 | 130,000 |
| 1995/11/17 | 316 | 322 | 311 | 317 | 158,000 |
| 1995/11/16 | 316 | 321 | 311 | 321 | 53,000 |
| 1995/11/15 | 312 | 313 | 311 | 311 | 306,000 |
| 1995/11/14 | 318 | 318 | 310 | 312 | 43,000 |
| 1995/11/13 | 311 | 324 | 311 | 318 | 104,000 |
| 1995/11/10 | 326 | 326 | 309 | 310 | 304,000 |
| 1995/11/09 | 330 | 330 | 321 | 325 | 71,000 |
| 1995/11/08 | 319 | 331 | 316 | 330 | 250,000 |
| 1995/11/07 | 321 | 323 | 319 | 320 | 127,000 |
| 1995/11/06 | 320 | 325 | 317 | 319 | 510,000 |
| 1995/11/02 | 323 | 327 | 316 | 321 | 342,000 |
| 1995/11/01 | 325 | 325 | 319 | 323 | 115,000 |
| 1995/10/31 | 315 | 325 | 314 | 325 | 124,000 |
| 1995/10/30 | 321 | 321 | 312 | 313 | 69,000 |
| 1995/10/27 | 332 | 332 | 317 | 321 | 252,000 |
| 1995/10/26 | 336 | 336 | 331 | 332 | 145,000 |
| 1995/10/25 | 331 | 332 | 330 | 331 | 299,000 |
| 1995/10/24 | 325 | 329 | 319 | 329 | 118,000 |
| 1995/10/23 | 330 | 330 | 320 | 325 | 137,000 |
| 1995/10/20 | 326 | 329 | 325 | 327 | 98,000 |
| 1995/10/19 | 325 | 326 | 325 | 325 | 61,000 |
| 1995/10/18 | 328 | 328 | 324 | 325 | 107,000 |
| 1995/10/17 | 329 | 329 | 318 | 328 | 142,000 |
| 1995/10/16 | 320 | 330 | 318 | 324 | 597,000 |
| 1995/10/13 | 321 | 323 | 317 | 318 | 81,000 |
| 1995/10/12 | 325 | 330 | 325 | 325 | 62,000 |
| 1995/10/11 | 331 | 335 | 325 | 335 | 94,000 |
| 1995/10/09 | 338 | 338 | 326 | 331 | 175,000 |
| 1995/10/06 | 331 | 334 | 328 | 334 | 140,000 |
| 1995/10/05 | 328 | 337 | 328 | 328 | 281,000 |
| 1995/10/04 | 324 | 329 | 319 | 325 | 101,000 |
| 1995/10/03 | 319 | 329 | 319 | 329 | 54,000 |
| 1995/10/02 | 328 | 328 | 317 | 320 | 79,000 |
| 1995/09/29 | 316 | 319 | 316 | 316 | 176,000 |
| 1995/09/28 | 314 | 319 | 314 | 314 | 94,000 |
| 1995/09/27 | 315 | 315 | 312 | 314 | 136,000 |
| 1995/09/26 | 315 | 315 | 309 | 312 | 70,000 |
| 1995/09/25 | 325 | 325 | 308 | 310 | 102,000 |
| 1995/09/22 | 308 | 314 | 308 | 308 | 103,000 |
| 1995/09/21 | 320 | 325 | 316 | 318 | 92,000 |
| 1995/09/20 | 343 | 343 | 330 | 330 | 89,000 |
| 1995/09/19 | 337 | 340 | 332 | 338 | 47,000 |
| 1995/09/18 | 345 | 348 | 335 | 342 | 114,000 |
| 1995/09/14 | 338 | 345 | 337 | 345 | 108,000 |
| 1995/09/13 | 330 | 338 | 330 | 336 | 63,000 |
| 1995/09/12 | 332 | 337 | 331 | 334 | 150,000 |
| 1995/09/11 | 330 | 335 | 326 | 331 | 294,000 |
| 1995/09/08 | 325 | 333 | 325 | 330 | 263,000 |
| 1995/09/07 | 325 | 330 | 325 | 330 | 38,000 |
| 1995/09/06 | 330 | 333 | 325 | 326 | 103,000 |
| 1995/09/05 | 334 | 337 | 330 | 330 | 196,000 |
| 1995/09/04 | 331 | 341 | 331 | 338 | 75,000 |
| 1995/09/01 | 330 | 340 | 330 | 331 | 115,000 |
| 1995/08/31 | 332 | 344 | 332 | 335 | 99,000 |
| 1995/08/30 | 355 | 355 | 336 | 336 | 94,000 |
| 1995/08/29 | 344 | 350 | 338 | 350 | 142,000 |
| 1995/08/28 | 326 | 345 | 326 | 345 | 68,000 |
| 1995/08/25 | 335 | 335 | 328 | 332 | 129,000 |
| 1995/08/24 | 339 | 340 | 330 | 330 | 97,000 |
| 1995/08/23 | 331 | 333 | 330 | 332 | 132,000 |
| 1995/08/22 | 326 | 345 | 326 | 332 | 136,000 |
| 1995/08/21 | 340 | 344 | 326 | 328 | 101,000 |
| 1995/08/18 | 330 | 335 | 330 | 330 | 46,000 |
| 1995/08/17 | 335 | 335 | 330 | 335 | 134,000 |
| 1995/08/16 | 344 | 346 | 330 | 339 | 282,000 |
| 1995/08/15 | 317 | 328 | 316 | 326 | 150,000 |
| 1995/08/14 | 314 | 321 | 311 | 320 | 136,000 |
| 1995/08/11 | 313 | 315 | 304 | 314 | 184,000 |
| 1995/08/10 | 309 | 313 | 303 | 303 | 130,000 |
| 1995/08/09 | 306 | 314 | 305 | 309 | 259,000 |
| 1995/08/08 | 310 | 310 | 304 | 306 | 214,000 |
| 1995/08/07 | 316 | 317 | 301 | 305 | 468,000 |
| 1995/08/04 | 315 | 316 | 310 | 311 | 162,000 |
| 1995/08/03 | 307 | 315 | 305 | 305 | 279,000 |
| 1995/08/02 | 305 | 313 | 295 | 302 | 339,000 |
| 1995/08/01 | 312 | 312 | 302 | 305 | 40,000 |
| 1995/07/31 | 304 | 314 | 304 | 314 | 75,000 |
| 1995/07/28 | 317 | 325 | 315 | 324 | 101,000 |
| 1995/07/27 | 313 | 315 | 309 | 315 | 116,000 |
| 1995/07/26 | 311 | 317 | 302 | 303 | 97,000 |
| 1995/07/25 | 317 | 317 | 300 | 301 | 143,000 |
| 1995/07/24 | 312 | 312 | 305 | 312 | 256,000 |
| 1995/07/21 | 315 | 318 | 301 | 302 | 568,000 |
| 1995/07/20 | 325 | 325 | 316 | 318 | 361,000 |
| 1995/07/19 | 322 | 322 | 318 | 320 | 404,000 |
| 1995/07/18 | 330 | 330 | 322 | 322 | 163,000 |
| 1995/07/17 | 325 | 329 | 320 | 328 | 80,000 |
| 1995/07/14 | 324 | 324 | 312 | 315 | 117,000 |
| 1995/07/13 | 320 | 324 | 318 | 321 | 68,000 |
| 1995/07/12 | 320 | 325 | 308 | 312 | 129,000 |
| 1995/07/11 | 318 | 318 | 310 | 315 | 60,000 |
| 1995/07/10 | 325 | 325 | 320 | 320 | 204,000 |
| 1995/07/07 | 300 | 320 | 295 | 315 | 214,000 |
| 1995/07/06 | 283 | 287 | 283 | 287 | 95,000 |
| 1995/07/05 | 280 | 280 | 277 | 278 | 12,000 |
| 1995/07/04 | 275 | 279 | 275 | 276 | 23,000 |
| 1995/07/03 | 288 | 288 | 265 | 275 | 74,000 |
| 1995/06/30 | 287 | 288 | 285 | 288 | 272,000 |
| 1995/06/29 | 291 | 295 | 287 | 288 | 151,000 |
| 1995/06/28 | 281 | 288 | 281 | 288 | 204,000 |
| 1995/06/27 | 296 | 300 | 296 | 300 | 471,000 |
| 1995/06/26 | 289 | 299 | 289 | 294 | 251,000 |
| 1995/06/23 | 285 | 289 | 276 | 287 | 97,000 |
| 1995/06/22 | 274 | 275 | 270 | 271 | 138,000 |
| 1995/06/21 | 270 | 270 | 261 | 269 | 229,000 |
| 1995/06/20 | 280 | 280 | 269 | 270 | 239,000 |
| 1995/06/19 | 272 | 273 | 271 | 273 | 85,000 |
| 1995/06/16 | 281 | 282 | 267 | 269 | 240,000 |
| 1995/06/15 | 281 | 282 | 270 | 281 | 91,000 |
| 1995/06/14 | 280 | 286 | 275 | 276 | 178,000 |
| 1995/06/13 | 285 | 285 | 275 | 280 | 102,000 |
| 1995/06/12 | 290 | 290 | 280 | 285 | 89,000 |
| 1995/06/09 | 292 | 293 | 292 | 292 | 72,000 |
| 1995/06/08 | 301 | 305 | 290 | 305 | 107,000 |
| 1995/06/07 | 308 | 308 | 302 | 304 | 80,000 |
| 1995/06/06 | 325 | 326 | 313 | 313 | 141,000 |
| 1995/06/05 | 315 | 320 | 308 | 320 | 273,000 |
| 1995/06/02 | 314 | 315 | 314 | 315 | 217,000 |
| 1995/06/01 | 306 | 315 | 303 | 309 | 103,000 |
| 1995/05/31 | 310 | 315 | 300 | 306 | 217,000 |
| 1995/05/30 | 326 | 326 | 316 | 316 | 33,000 |
| 1995/05/29 | 316 | 326 | 316 | 326 | 21,000 |
| 1995/05/26 | 330 | 340 | 325 | 336 | 118,000 |
| 1995/05/25 | 326 | 327 | 315 | 315 | 316,000 |
| 1995/05/24 | 323 | 323 | 316 | 323 | 189,000 |
| 1995/05/23 | 332 | 332 | 324 | 324 | 380,000 |
| 1995/05/22 | 350 | 350 | 330 | 330 | 67,000 |
| 1995/05/19 | 355 | 359 | 350 | 350 | 101,000 |
| 1995/05/18 | 362 | 362 | 355 | 355 | 47,000 |
| 1995/05/17 | 360 | 367 | 355 | 361 | 22,000 |
| 1995/05/16 | 361 | 361 | 356 | 360 | 62,000 |
| 1995/05/15 | 361 | 362 | 355 | 360 | 100,000 |
| 1995/05/12 | 361 | 366 | 361 | 361 | 142,000 |
| 1995/05/11 | 370 | 370 | 360 | 366 | 243,000 |
| 1995/05/10 | 375 | 375 | 366 | 370 | 37,000 |
| 1995/05/09 | 380 | 380 | 370 | 375 | 106,000 |
| 1995/05/08 | 376 | 380 | 370 | 375 | 203,000 |
| 1995/05/02 | 367 | 373 | 367 | 368 | 114,000 |
| 1995/05/01 | 375 | 375 | 367 | 367 | 187,000 |
| 1995/04/28 | 369 | 369 | 366 | 366 | 153,000 |
| 1995/04/27 | 371 | 372 | 367 | 367 | 111,000 |
| 1995/04/26 | 365 | 374 | 365 | 371 | 160,000 |
| 1995/04/25 | 375 | 380 | 365 | 365 | 171,000 |
| 1995/04/24 | 370 | 380 | 365 | 375 | 159,000 |
| 1995/04/21 | 365 | 370 | 362 | 365 | 162,000 |
| 1995/04/20 | 365 | 370 | 360 | 365 | 150,000 |
| 1995/04/19 | 359 | 359 | 354 | 355 | 20,000 |
| 1995/04/18 | 364 | 365 | 361 | 361 | 12,000 |
| 1995/04/17 | 364 | 364 | 352 | 360 | 206,000 |
| 1995/04/14 | 365 | 367 | 359 | 359 | 81,000 |
| 1995/04/13 | 372 | 372 | 364 | 369 | 83,000 |
| 1995/04/12 | 358 | 363 | 355 | 362 | 197,000 |
| 1995/04/11 | 347 | 359 | 347 | 359 | 96,000 |
| 1995/04/10 | 340 | 345 | 335 | 342 | 42,000 |
| 1995/04/07 | 345 | 345 | 335 | 335 | 134,000 |
| 1995/04/06 | 357 | 360 | 345 | 345 | 111,000 |
| 1995/04/05 | 349 | 349 | 342 | 342 | 68,000 |
| 1995/04/04 | 356 | 356 | 342 | 344 | 215,000 |
| 1995/04/03 | 364 | 364 | 343 | 354 | 310,000 |
| 1995/03/31 | 370 | 370 | 360 | 360 | 122,000 |
| 1995/03/30 | 354 | 361 | 350 | 360 | 162,000 |
| 1995/03/29 | 348 | 352 | 346 | 349 | 178,000 |
| 1995/03/28 | 340 | 354 | 340 | 345 | 327,000 |
| 1995/03/27 | 352 | 355 | 341 | 341 | 104,000 |
| 1995/03/24 | 355 | 355 | 351 | 352 | 144,000 |
| 1995/03/23 | 357 | 359 | 351 | 359 | 260,000 |
| 1995/03/22 | 367 | 367 | 360 | 363 | 193,000 |
| 1995/03/20 | 367 | 368 | 367 | 367 | 125,000 |
| 1995/03/17 | 367 | 370 | 367 | 368 | 76,000 |
| 1995/03/16 | 370 | 370 | 367 | 367 | 45,000 |
| 1995/03/15 | 367 | 370 | 367 | 370 | 113,000 |
| 1995/03/14 | 367 | 368 | 367 | 367 | 47,000 |
| 1995/03/13 | 367 | 370 | 363 | 367 | 120,000 |
| 1995/03/10 | 367 | 370 | 367 | 367 | 248,000 |
| 1995/03/09 | 370 | 370 | 360 | 366 | 61,000 |
| 1995/03/08 | 356 | 363 | 356 | 363 | 99,000 |
| 1995/03/07 | 374 | 374 | 360 | 360 | 82,000 |
| 1995/03/06 | 369 | 380 | 369 | 379 | 69,000 |
| 1995/03/03 | 370 | 370 | 367 | 369 | 58,000 |
| 1995/03/02 | 360 | 374 | 360 | 374 | 221,000 |
| 1995/03/01 | 351 | 355 | 341 | 345 | 65,000 |
| 1995/02/28 | 369 | 374 | 365 | 370 | 80,000 |
| 1995/02/27 | 365 | 370 | 359 | 365 | 53,000 |
| 1995/02/24 | 390 | 392 | 385 | 385 | 120,000 |
| 1995/02/23 | 392 | 393 | 385 | 385 | 4,162,000 |
| 1995/02/22 | 392 | 392 | 391 | 392 | 4,116,000 |
| 1995/02/21 | 391 | 393 | 391 | 392 | 57,000 |
| 1995/02/20 | 395 | 395 | 391 | 391 | 43,000 |
| 1995/02/17 | 391 | 410 | 391 | 395 | 101,000 |
| 1995/02/16 | 396 | 399 | 396 | 396 | 74,000 |
| 1995/02/15 | 399 | 399 | 396 | 399 | 275,000 |
| 1995/02/14 | 400 | 405 | 400 | 400 | 111,000 |
| 1995/02/13 | 406 | 406 | 400 | 400 | 57,000 |
| 1995/02/10 | 402 | 407 | 400 | 407 | 87,000 |
| 1995/02/09 | 409 | 412 | 405 | 412 | 145,000 |
| 1995/02/08 | 413 | 414 | 408 | 409 | 316,000 |
| 1995/02/07 | 420 | 420 | 412 | 412 | 137,000 |
| 1995/02/06 | 415 | 421 | 415 | 417 | 219,000 |
| 1995/02/03 | 420 | 420 | 408 | 410 | 300,000 |
| 1995/02/02 | 425 | 427 | 420 | 425 | 447,000 |
| 1995/02/01 | 437 | 440 | 425 | 425 | 640,000 |
| 1995/01/31 | 425 | 440 | 425 | 437 | 424,000 |
| 1995/01/30 | 422 | 430 | 421 | 425 | 570,000 |
| 1995/01/27 | 428 | 430 | 422 | 425 | 659,000 |
| 1995/01/26 | 425 | 437 | 420 | 428 | 929,000 |
| 1995/01/25 | 455 | 458 | 430 | 430 | 678,000 |
| 1995/01/24 | 403 | 407 | 400 | 400 | 195,000 |
| 1995/01/23 | 418 | 420 | 407 | 407 | 458,000 |
| 1995/01/20 | 424 | 424 | 418 | 421 | 215,000 |
| 1995/01/19 | 422 | 425 | 421 | 422 | 265,000 |
| 1995/01/18 | 422 | 435 | 422 | 423 | 421,000 |
| 1995/01/17 | 420 | 422 | 417 | 419 | 231,000 |
| 1995/01/13 | 421 | 422 | 418 | 420 | 226,000 |
| 1995/01/12 | 421 | 423 | 421 | 421 | 384,000 |
| 1995/01/11 | 420 | 422 | 420 | 422 | 162,000 |
| 1995/01/10 | 420 | 420 | 417 | 417 | 93,000 |
| 1995/01/09 | 421 | 421 | 416 | 417 | 50,000 |
| 1995/01/06 | 422 | 422 | 416 | 416 | 219,000 |
| 1995/01/05 | 424 | 424 | 418 | 422 | 114,000 |
| 1995/01/04 | 417 | 422 | 417 | 422 | 41,000 |