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 |
|---|---|---|---|---|---|
| 1996/12/30 | 335 | 336 | 328 | 328 | 88,000 |
| 1996/12/27 | 316 | 320 | 310 | 320 | 132,000 |
| 1996/12/26 | 320 | 320 | 315 | 320 | 99,000 |
| 1996/12/25 | 320 | 322 | 311 | 322 | 233,000 |
| 1996/12/24 | 325 | 325 | 311 | 315 | 248,000 |
| 1996/12/20 | 340 | 340 | 327 | 331 | 342,000 |
| 1996/12/19 | 348 | 349 | 340 | 340 | 407,000 |
| 1996/12/18 | 349 | 350 | 349 | 350 | 191,000 |
| 1996/12/17 | 355 | 355 | 351 | 351 | 220,000 |
| 1996/12/16 | 355 | 356 | 351 | 355 | 214,000 |
| 1996/12/13 | 348 | 352 | 348 | 350 | 310,000 |
| 1996/12/12 | 357 | 358 | 349 | 349 | 283,000 |
| 1996/12/11 | 367 | 367 | 360 | 362 | 275,000 |
| 1996/12/10 | 362 | 370 | 360 | 363 | 257,000 |
| 1996/12/09 | 358 | 359 | 350 | 352 | 198,000 |
| 1996/12/06 | 348 | 351 | 346 | 348 | 252,000 |
| 1996/12/05 | 346 | 348 | 345 | 345 | 302,000 |
| 1996/12/04 | 346 | 347 | 345 | 347 | 283,000 |
| 1996/12/03 | 347 | 348 | 345 | 346 | 143,000 |
| 1996/12/02 | 347 | 350 | 346 | 347 | 193,000 |
| 1996/11/29 | 355 | 356 | 351 | 352 | 240,000 |
| 1996/11/28 | 355 | 359 | 352 | 355 | 239,000 |
| 1996/11/27 | 354 | 363 | 350 | 355 | 376,000 |
| 1996/11/26 | 352 | 354 | 345 | 347 | 138,000 |
| 1996/11/25 | 369 | 369 | 354 | 354 | 441,000 |
| 1996/11/22 | 360 | 362 | 357 | 362 | 158,000 |
| 1996/11/21 | 366 | 366 | 360 | 360 | 176,000 |
| 1996/11/20 | 365 | 365 | 361 | 361 | 142,000 |
| 1996/11/19 | 360 | 362 | 360 | 362 | 134,000 |
| 1996/11/18 | 361 | 364 | 360 | 360 | 24,000 |
| 1996/11/15 | 362 | 367 | 360 | 360 | 207,000 |
| 1996/11/14 | 364 | 364 | 362 | 362 | 62,000 |
| 1996/11/13 | 366 | 370 | 364 | 364 | 124,000 |
| 1996/11/12 | 367 | 370 | 363 | 369 | 57,000 |
| 1996/11/11 | 364 | 370 | 363 | 370 | 55,000 |
| 1996/11/08 | 360 | 370 | 360 | 363 | 266,000 |
| 1996/11/07 | 375 | 375 | 362 | 362 | 212,000 |
| 1996/11/06 | 368 | 380 | 361 | 378 | 725,000 |
| 1996/11/05 | 368 | 368 | 362 | 363 | 102,000 |
| 1996/11/01 | 366 | 370 | 357 | 370 | 177,000 |
| 1996/10/31 | 361 | 365 | 360 | 361 | 111,000 |
| 1996/10/30 | 367 | 368 | 359 | 364 | 160,000 |
| 1996/10/29 | 370 | 373 | 368 | 369 | 77,000 |
| 1996/10/28 | 370 | 375 | 367 | 375 | 51,000 |
| 1996/10/25 | 370 | 374 | 370 | 370 | 143,000 |
| 1996/10/24 | 370 | 375 | 370 | 370 | 91,000 |
| 1996/10/23 | 377 | 379 | 370 | 375 | 160,000 |
| 1996/10/22 | 381 | 385 | 377 | 377 | 137,000 |
| 1996/10/21 | 388 | 392 | 380 | 381 | 148,000 |
| 1996/10/18 | 380 | 400 | 380 | 393 | 389,000 |
| 1996/10/17 | 376 | 386 | 372 | 385 | 231,000 |
| 1996/10/16 | 375 | 379 | 369 | 369 | 157,000 |
| 1996/10/15 | 359 | 375 | 357 | 373 | 334,000 |
| 1996/10/14 | 358 | 358 | 355 | 355 | 189,000 |
| 1996/10/11 | 362 | 362 | 359 | 359 | 230,000 |
| 1996/10/09 | 369 | 369 | 361 | 366 | 270,000 |
| 1996/10/08 | 370 | 370 | 366 | 368 | 338,000 |
| 1996/10/07 | 377 | 377 | 365 | 366 | 279,000 |
| 1996/10/04 | 366 | 372 | 366 | 372 | 300,000 |
| 1996/10/03 | 380 | 381 | 373 | 376 | 220,000 |
| 1996/10/02 | 381 | 382 | 376 | 382 | 251,000 |
| 1996/10/01 | 381 | 381 | 377 | 377 | 169,000 |
| 1996/09/30 | 386 | 386 | 380 | 380 | 197,000 |
| 1996/09/27 | 385 | 386 | 375 | 376 | 223,000 |
| 1996/09/26 | 387 | 389 | 381 | 385 | 176,000 |
| 1996/09/25 | 385 | 385 | 378 | 382 | 130,000 |
| 1996/09/24 | 382 | 386 | 376 | 380 | 125,000 |
| 1996/09/20 | 399 | 399 | 385 | 391 | 141,000 |
| 1996/09/19 | 391 | 397 | 388 | 397 | 200,000 |
| 1996/09/18 | 393 | 393 | 389 | 390 | 116,000 |
| 1996/09/17 | 391 | 395 | 386 | 393 | 122,000 |
| 1996/09/13 | 381 | 391 | 381 | 390 | 288,000 |
| 1996/09/12 | 395 | 395 | 385 | 385 | 120,000 |
| 1996/09/11 | 392 | 392 | 385 | 388 | 114,000 |
| 1996/09/10 | 397 | 400 | 392 | 400 | 146,000 |
| 1996/09/09 | 400 | 405 | 396 | 396 | 133,000 |
| 1996/09/06 | 403 | 403 | 398 | 400 | 289,000 |
| 1996/09/05 | 391 | 401 | 391 | 399 | 333,000 |
| 1996/09/04 | 389 | 401 | 388 | 390 | 290,000 |
| 1996/09/03 | 378 | 390 | 376 | 388 | 193,000 |
| 1996/09/02 | 378 | 380 | 376 | 376 | 86,000 |
| 1996/08/30 | 380 | 383 | 375 | 382 | 159,000 |
| 1996/08/29 | 388 | 395 | 380 | 395 | 146,000 |
| 1996/08/28 | 387 | 390 | 383 | 383 | 230,000 |
| 1996/08/27 | 386 | 394 | 386 | 392 | 156,000 |
| 1996/08/26 | 396 | 402 | 390 | 390 | 499,000 |
| 1996/08/23 | 402 | 402 | 396 | 401 | 374,000 |
| 1996/08/22 | 394 | 404 | 394 | 402 | 760,000 |
| 1996/08/21 | 390 | 404 | 387 | 404 | 519,000 |
| 1996/08/20 | 387 | 387 | 382 | 387 | 249,000 |
| 1996/08/19 | 385 | 387 | 382 | 387 | 302,000 |
| 1996/08/16 | 383 | 390 | 380 | 390 | 337,000 |
| 1996/08/15 | 371 | 385 | 371 | 378 | 315,000 |
| 1996/08/14 | 371 | 372 | 366 | 372 | 279,000 |
| 1996/08/13 | 363 | 378 | 363 | 375 | 253,000 |
| 1996/08/12 | 363 | 369 | 363 | 367 | 266,000 |
| 1996/08/09 | 366 | 374 | 362 | 373 | 604,000 |
| 1996/08/08 | 362 | 367 | 361 | 363 | 355,000 |
| 1996/08/07 | 362 | 365 | 360 | 362 | 1,038,000 |
| 1996/08/06 | 373 | 373 | 361 | 361 | 383,000 |
| 1996/08/05 | 379 | 380 | 369 | 369 | 624,000 |
| 1996/08/02 | 367 | 375 | 365 | 374 | 987,000 |
| 1996/08/01 | 362 | 367 | 360 | 362 | 949,000 |
| 1996/07/31 | 370 | 370 | 360 | 360 | 870,000 |
| 1996/07/30 | 385 | 385 | 361 | 361 | 570,000 |
| 1996/07/29 | 394 | 394 | 382 | 383 | 436,000 |
| 1996/07/26 | 387 | 389 | 384 | 389 | 318,000 |
| 1996/07/25 | 396 | 396 | 385 | 386 | 422,000 |
| 1996/07/24 | 396 | 397 | 385 | 387 | 291,000 |
| 1996/07/23 | 400 | 403 | 395 | 400 | 148,000 |
| 1996/07/22 | 415 | 415 | 405 | 405 | 104,000 |
| 1996/07/19 | 417 | 417 | 408 | 416 | 112,000 |
| 1996/07/18 | 411 | 411 | 407 | 407 | 73,000 |
| 1996/07/17 | 410 | 414 | 405 | 406 | 98,000 |
| 1996/07/16 | 410 | 415 | 405 | 415 | 337,000 |
| 1996/07/15 | 413 | 421 | 410 | 416 | 153,000 |
| 1996/07/12 | 419 | 419 | 414 | 418 | 89,000 |
| 1996/07/11 | 421 | 425 | 417 | 418 | 138,000 |
| 1996/07/10 | 430 | 430 | 426 | 426 | 102,000 |
| 1996/07/09 | 425 | 430 | 421 | 421 | 136,000 |
| 1996/07/08 | 434 | 434 | 421 | 425 | 104,000 |
| 1996/07/05 | 432 | 434 | 430 | 430 | 92,000 |
| 1996/07/04 | 427 | 435 | 427 | 430 | 116,000 |
| 1996/07/03 | 431 | 438 | 431 | 432 | 93,000 |
| 1996/07/02 | 430 | 439 | 430 | 436 | 211,000 |
| 1996/07/01 | 436 | 436 | 431 | 431 | 106,000 |
| 1996/06/28 | 427 | 430 | 426 | 426 | 101,000 |
| 1996/06/27 | 435 | 436 | 435 | 435 | 67,000 |
| 1996/06/26 | 432 | 433 | 425 | 430 | 152,000 |
| 1996/06/25 | 441 | 441 | 430 | 432 | 161,000 |
| 1996/06/24 | 440 | 444 | 435 | 436 | 134,000 |
| 1996/06/21 | 435 | 443 | 431 | 435 | 194,000 |
| 1996/06/20 | 435 | 435 | 425 | 430 | 168,000 |
| 1996/06/19 | 434 | 435 | 421 | 425 | 160,000 |
| 1996/06/18 | 439 | 441 | 431 | 434 | 231,000 |
| 1996/06/17 | 442 | 442 | 431 | 438 | 147,000 |
| 1996/06/14 | 439 | 448 | 435 | 442 | 293,000 |
| 1996/06/13 | 433 | 434 | 427 | 434 | 342,000 |
| 1996/06/12 | 419 | 419 | 413 | 413 | 125,000 |
| 1996/06/11 | 408 | 422 | 408 | 413 | 151,000 |
| 1996/06/10 | 408 | 413 | 405 | 410 | 159,000 |
| 1996/06/07 | 421 | 422 | 410 | 418 | 221,000 |
| 1996/06/06 | 430 | 430 | 421 | 426 | 150,000 |
| 1996/06/05 | 429 | 429 | 425 | 426 | 138,000 |
| 1996/06/04 | 430 | 430 | 423 | 425 | 277,000 |
| 1996/06/03 | 437 | 437 | 421 | 421 | 191,000 |
| 1996/05/31 | 439 | 440 | 432 | 440 | 134,000 |
| 1996/05/30 | 437 | 440 | 435 | 439 | 426,000 |
| 1996/05/29 | 443 | 445 | 437 | 442 | 143,000 |
| 1996/05/28 | 445 | 448 | 442 | 443 | 200,000 |
| 1996/05/27 | 446 | 450 | 440 | 450 | 241,000 |
| 1996/05/24 | 450 | 452 | 446 | 451 | 167,000 |
| 1996/05/23 | 451 | 465 | 450 | 456 | 228,000 |
| 1996/05/22 | 450 | 451 | 446 | 448 | 239,000 |
| 1996/05/21 | 450 | 456 | 450 | 450 | 137,000 |
| 1996/05/20 | 457 | 469 | 450 | 450 | 163,000 |
| 1996/05/17 | 455 | 459 | 452 | 452 | 229,000 |
| 1996/05/16 | 455 | 470 | 451 | 459 | 288,000 |
| 1996/05/15 | 434 | 450 | 431 | 440 | 176,000 |
| 1996/05/14 | 433 | 433 | 426 | 430 | 405,000 |
| 1996/05/13 | 444 | 444 | 432 | 432 | 120,000 |
| 1996/05/10 | 443 | 445 | 440 | 441 | 164,000 |
| 1996/05/09 | 452 | 453 | 442 | 445 | 218,000 |
| 1996/05/08 | 456 | 456 | 448 | 448 | 358,000 |
| 1996/05/07 | 453 | 455 | 451 | 453 | 225,000 |
| 1996/05/02 | 459 | 460 | 448 | 460 | 222,000 |
| 1996/05/01 | 451 | 455 | 448 | 455 | 185,000 |
| 1996/04/30 | 457 | 460 | 450 | 454 | 139,000 |
| 1996/04/26 | 455 | 457 | 447 | 452 | 415,000 |
| 1996/04/25 | 467 | 467 | 450 | 455 | 1,008,000 |
| 1996/04/24 | 451 | 459 | 450 | 457 | 282,000 |
| 1996/04/23 | 455 | 465 | 451 | 451 | 371,000 |
| 1996/04/22 | 471 | 471 | 458 | 458 | 117,000 |
| 1996/04/19 | 465 | 465 | 455 | 462 | 147,000 |
| 1996/04/18 | 461 | 465 | 451 | 460 | 291,000 |
| 1996/04/17 | 483 | 483 | 464 | 465 | 237,000 |
| 1996/04/16 | 486 | 490 | 480 | 483 | 672,000 |
| 1996/04/15 | 490 | 490 | 475 | 484 | 381,000 |
| 1996/04/12 | 475 | 484 | 468 | 484 | 645,000 |
| 1996/04/11 | 465 | 473 | 461 | 471 | 229,000 |
| 1996/04/10 | 466 | 467 | 461 | 465 | 321,000 |
| 1996/04/09 | 462 | 467 | 460 | 461 | 379,000 |
| 1996/04/08 | 477 | 477 | 460 | 467 | 280,000 |
| 1996/04/05 | 480 | 484 | 459 | 478 | 452,000 |
| 1996/04/04 | 495 | 498 | 477 | 480 | 1,601,000 |
| 1996/04/03 | 451 | 500 | 445 | 500 | 2,622,000 |
| 1996/04/02 | 448 | 449 | 432 | 438 | 328,000 |
| 1996/04/01 | 442 | 453 | 442 | 450 | 443,000 |
| 1996/03/29 | 431 | 440 | 431 | 432 | 429,000 |
| 1996/03/28 | 446 | 450 | 437 | 441 | 486,000 |
| 1996/03/27 | 435 | 460 | 431 | 446 | 683,000 |
| 1996/03/26 | 426 | 430 | 421 | 430 | 222,000 |
| 1996/03/25 | 425 | 425 | 420 | 421 | 144,000 |
| 1996/03/22 | 416 | 420 | 412 | 416 | 116,000 |
| 1996/03/21 | 414 | 417 | 409 | 417 | 336,000 |
| 1996/03/19 | 407 | 414 | 407 | 410 | 174,000 |
| 1996/03/18 | 407 | 410 | 406 | 406 | 130,000 |
| 1996/03/15 | 400 | 415 | 400 | 410 | 200,000 |
| 1996/03/14 | 394 | 415 | 390 | 396 | 207,000 |
| 1996/03/13 | 409 | 409 | 396 | 397 | 319,000 |
| 1996/03/12 | 412 | 419 | 410 | 411 | 174,000 |
| 1996/03/11 | 413 | 414 | 407 | 414 | 338,000 |
| 1996/03/08 | 405 | 425 | 405 | 423 | 462,000 |
| 1996/03/07 | 411 | 417 | 410 | 410 | 261,000 |
| 1996/03/06 | 420 | 421 | 411 | 421 | 236,000 |
| 1996/03/05 | 422 | 424 | 417 | 419 | 179,000 |
| 1996/03/04 | 417 | 420 | 415 | 417 | 146,000 |
| 1996/03/01 | 421 | 428 | 410 | 413 | 467,000 |
| 1996/02/29 | 420 | 430 | 416 | 416 | 177,000 |
| 1996/02/28 | 421 | 433 | 410 | 410 | 318,000 |
| 1996/02/27 | 433 | 434 | 421 | 425 | 341,000 |
| 1996/02/26 | 429 | 438 | 429 | 433 | 190,000 |
| 1996/02/23 | 440 | 442 | 425 | 428 | 471,000 |
| 1996/02/22 | 445 | 450 | 436 | 436 | 670,000 |
| 1996/02/21 | 457 | 463 | 440 | 440 | 338,000 |
| 1996/02/20 | 442 | 455 | 437 | 455 | 394,000 |
| 1996/02/19 | 441 | 451 | 435 | 442 | 372,000 |
| 1996/02/16 | 442 | 450 | 422 | 445 | 1,392,000 |
| 1996/02/15 | 480 | 480 | 452 | 452 | 873,000 |
| 1996/02/14 | 460 | 490 | 456 | 484 | 1,562,000 |
| 1996/02/13 | 500 | 509 | 450 | 455 | 1,197,000 |
| 1996/02/09 | 509 | 517 | 501 | 510 | 1,814,000 |
| 1996/02/08 | 542 | 556 | 522 | 539 | 2,464,000 |
| 1996/02/07 | 590 | 601 | 555 | 562 | 12,428,000 |
| 1996/02/06 | 525 | 563 | 502 | 555 | 7,251,000 |
| 1996/02/05 | 534 | 545 | 513 | 520 | 3,689,000 |
| 1996/02/02 | 539 | 570 | 525 | 535 | 13,425,000 |
| 1996/02/01 | 453 | 513 | 453 | 513 | 11,843,000 |
| 1996/01/31 | 418 | 433 | 400 | 433 | 9,536,000 |
| 1996/01/30 | 399 | 430 | 399 | 409 | 4,185,000 |
| 1996/01/29 | 374 | 394 | 370 | 394 | 1,083,000 |
| 1996/01/26 | 352 | 377 | 351 | 377 | 379,000 |
| 1996/01/25 | 365 | 365 | 356 | 356 | 114,000 |
| 1996/01/24 | 360 | 364 | 352 | 360 | 90,000 |
| 1996/01/23 | 362 | 365 | 360 | 360 | 242,000 |
| 1996/01/22 | 364 | 364 | 360 | 361 | 80,000 |
| 1996/01/19 | 367 | 367 | 355 | 360 | 201,000 |
| 1996/01/18 | 374 | 374 | 365 | 367 | 298,000 |
| 1996/01/17 | 374 | 376 | 371 | 374 | 254,000 |
| 1996/01/16 | 374 | 374 | 368 | 370 | 196,000 |
| 1996/01/12 | 364 | 379 | 360 | 374 | 967,000 |
| 1996/01/11 | 365 | 365 | 358 | 360 | 201,000 |
| 1996/01/10 | 360 | 369 | 360 | 365 | 141,000 |
| 1996/01/09 | 361 | 363 | 356 | 363 | 228,000 |
| 1996/01/08 | 360 | 363 | 354 | 356 | 251,000 |
| 1996/01/05 | 358 | 358 | 353 | 356 | 201,000 |
| 1996/01/04 | 350 | 360 | 350 | 358 | 106,000 |