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 |
---|---|---|---|---|---|
1997/12/30 | 155 | 159 | 151 | 154 | 139,000 |
1997/12/29 | 145 | 160 | 145 | 150 | 102,000 |
1997/12/26 | 159 | 160 | 148 | 148 | 87,000 |
1997/12/25 | 152 | 155 | 146 | 155 | 460,000 |
1997/12/24 | 141 | 155 | 140 | 150 | 266,000 |
1997/12/22 | 175 | 175 | 150 | 161 | 263,000 |
1997/12/19 | 166 | 175 | 165 | 170 | 277,000 |
1997/12/18 | 185 | 185 | 175 | 176 | 158,000 |
1997/12/17 | 180 | 187 | 179 | 183 | 505,000 |
1997/12/16 | 180 | 184 | 175 | 179 | 215,000 |
1997/12/15 | 172 | 175 | 166 | 175 | 240,000 |
1997/12/12 | 170 | 178 | 170 | 175 | 377,000 |
1997/12/11 | 195 | 195 | 180 | 180 | 361,000 |
1997/12/10 | 201 | 205 | 199 | 199 | 278,000 |
1997/12/09 | 198 | 201 | 197 | 200 | 261,000 |
1997/12/08 | 209 | 209 | 198 | 199 | 314,000 |
1997/12/05 | 214 | 217 | 201 | 204 | 485,000 |
1997/12/04 | 218 | 218 | 210 | 210 | 157,000 |
1997/12/03 | 221 | 221 | 216 | 216 | 41,000 |
1997/12/02 | 230 | 230 | 220 | 228 | 130,000 |
1997/12/01 | 218 | 227 | 217 | 227 | 260,000 |
1997/11/28 | 215 | 219 | 210 | 216 | 304,000 |
1997/11/27 | 220 | 224 | 210 | 220 | 262,000 |
1997/11/26 | 220 | 230 | 213 | 220 | 189,000 |
1997/11/25 | 215 | 221 | 210 | 216 | 376,000 |
1997/11/21 | 247 | 250 | 238 | 245 | 358,000 |
1997/11/20 | 242 | 250 | 237 | 246 | 935,000 |
1997/11/19 | 239 | 239 | 232 | 237 | 664,000 |
1997/11/18 | 231 | 247 | 225 | 247 | 899,000 |
1997/11/17 | 217 | 230 | 217 | 229 | 606,000 |
1997/11/14 | 214 | 220 | 211 | 215 | 467,000 |
1997/11/13 | 205 | 216 | 198 | 215 | 1,362,000 |
1997/11/12 | 212 | 213 | 207 | 210 | 928,000 |
1997/11/11 | 220 | 221 | 203 | 207 | 1,302,000 |
1997/11/10 | 228 | 228 | 215 | 220 | 452,000 |
1997/11/07 | 238 | 239 | 225 | 233 | 400,000 |
1997/11/06 | 240 | 242 | 238 | 239 | 792,000 |
1997/11/05 | 235 | 240 | 235 | 240 | 745,000 |
1997/11/04 | 246 | 249 | 240 | 244 | 1,261,000 |
1997/10/31 | 232 | 245 | 232 | 245 | 323,000 |
1997/10/30 | 248 | 248 | 235 | 237 | 436,000 |
1997/10/29 | 246 | 250 | 244 | 245 | 1,027,000 |
1997/10/28 | 237 | 241 | 236 | 241 | 29,000 |
1997/10/27 | 250 | 257 | 250 | 252 | 40,000 |
1997/10/24 | 252 | 259 | 247 | 259 | 123,000 |
1997/10/23 | 259 | 263 | 255 | 259 | 77,000 |
1997/10/22 | 246 | 257 | 246 | 257 | 66,000 |
1997/10/21 | 242 | 255 | 242 | 255 | 102,000 |
1997/10/20 | 243 | 245 | 241 | 245 | 97,000 |
1997/10/17 | 231 | 239 | 230 | 238 | 48,000 |
1997/10/16 | 227 | 230 | 226 | 229 | 90,000 |
1997/10/15 | 226 | 229 | 225 | 228 | 63,000 |
1997/10/14 | 224 | 224 | 215 | 224 | 182,000 |
1997/10/13 | 236 | 236 | 224 | 224 | 144,000 |
1997/10/09 | 235 | 238 | 235 | 238 | 90,000 |
1997/10/08 | 237 | 240 | 237 | 239 | 114,000 |
1997/10/07 | 250 | 250 | 236 | 236 | 104,000 |
1997/10/06 | 250 | 255 | 242 | 250 | 62,000 |
1997/10/03 | 256 | 256 | 241 | 241 | 113,000 |
1997/10/02 | 255 | 261 | 252 | 256 | 200,000 |
1997/10/01 | 253 | 260 | 250 | 255 | 246,000 |
1997/09/30 | 257 | 257 | 251 | 256 | 142,000 |
1997/09/29 | 267 | 267 | 251 | 257 | 195,000 |
1997/09/26 | 271 | 271 | 260 | 267 | 254,000 |
1997/09/25 | 295 | 295 | 271 | 276 | 400,000 |
1997/09/24 | 290 | 295 | 285 | 295 | 77,000 |
1997/09/22 | 289 | 297 | 280 | 295 | 129,000 |
1997/09/19 | 272 | 289 | 270 | 289 | 118,000 |
1997/09/18 | 261 | 273 | 261 | 270 | 146,000 |
1997/09/17 | 278 | 278 | 261 | 261 | 159,000 |
1997/09/16 | 291 | 291 | 278 | 278 | 24,000 |
1997/09/12 | 301 | 301 | 281 | 290 | 241,000 |
1997/09/11 | 299 | 301 | 296 | 296 | 172,000 |
1997/09/10 | 299 | 300 | 297 | 299 | 151,000 |
1997/09/09 | 295 | 299 | 293 | 299 | 133,000 |
1997/09/08 | 301 | 301 | 297 | 298 | 197,000 |
1997/09/05 | 301 | 301 | 297 | 300 | 112,000 |
1997/09/04 | 299 | 300 | 295 | 300 | 202,000 |
1997/09/03 | 294 | 297 | 290 | 295 | 153,000 |
1997/09/02 | 288 | 291 | 285 | 291 | 129,000 |
1997/09/01 | 289 | 292 | 286 | 291 | 121,000 |
1997/08/29 | 284 | 289 | 280 | 288 | 173,000 |
1997/08/28 | 285 | 287 | 285 | 287 | 129,000 |
1997/08/27 | 287 | 288 | 282 | 288 | 139,000 |
1997/08/26 | 289 | 289 | 285 | 289 | 141,000 |
1997/08/25 | 289 | 289 | 282 | 282 | 149,000 |
1997/08/22 | 288 | 289 | 286 | 288 | 109,000 |
1997/08/21 | 288 | 288 | 285 | 288 | 163,000 |
1997/08/20 | 289 | 289 | 286 | 288 | 204,000 |
1997/08/19 | 292 | 293 | 287 | 288 | 230,000 |
1997/08/18 | 294 | 294 | 287 | 288 | 198,000 |
1997/08/15 | 281 | 303 | 281 | 300 | 238,000 |
1997/08/14 | 270 | 283 | 270 | 282 | 113,000 |
1997/08/13 | 279 | 283 | 267 | 273 | 114,000 |
1997/08/12 | 271 | 285 | 262 | 282 | 148,000 |
1997/08/11 | 266 | 273 | 266 | 270 | 219,000 |
1997/08/08 | 270 | 271 | 260 | 271 | 294,000 |
1997/08/07 | 275 | 276 | 271 | 272 | 103,000 |
1997/08/06 | 284 | 285 | 280 | 282 | 127,000 |
1997/08/05 | 281 | 281 | 270 | 279 | 157,000 |
1997/08/04 | 284 | 287 | 282 | 282 | 110,000 |
1997/08/01 | 288 | 290 | 284 | 284 | 81,000 |
1997/07/31 | 285 | 289 | 285 | 289 | 92,000 |
1997/07/30 | 280 | 285 | 273 | 285 | 954,000 |
1997/07/29 | 293 | 300 | 293 | 297 | 91,000 |
1997/07/28 | 291 | 295 | 287 | 290 | 62,000 |
1997/07/25 | 294 | 296 | 286 | 286 | 136,000 |
1997/07/24 | 288 | 294 | 287 | 294 | 265,000 |
1997/07/23 | 294 | 294 | 288 | 288 | 683,000 |
1997/07/22 | 294 | 294 | 293 | 294 | 117,000 |
1997/07/18 | 283 | 295 | 283 | 293 | 198,000 |
1997/07/17 | 300 | 304 | 280 | 285 | 252,000 |
1997/07/16 | 305 | 309 | 302 | 302 | 127,000 |
1997/07/15 | 310 | 311 | 304 | 305 | 105,000 |
1997/07/14 | 311 | 315 | 310 | 315 | 41,000 |
1997/07/11 | 324 | 324 | 312 | 312 | 57,000 |
1997/07/10 | 310 | 323 | 310 | 321 | 561,000 |
1997/07/09 | 315 | 315 | 310 | 312 | 64,000 |
1997/07/08 | 317 | 317 | 311 | 311 | 46,000 |
1997/07/07 | 314 | 314 | 310 | 312 | 192,000 |
1997/07/04 | 316 | 316 | 313 | 313 | 60,000 |
1997/07/03 | 320 | 321 | 316 | 316 | 76,000 |
1997/07/02 | 321 | 324 | 318 | 318 | 97,000 |
1997/07/01 | 331 | 332 | 321 | 321 | 146,000 |
1997/06/30 | 324 | 336 | 323 | 334 | 245,000 |
1997/06/27 | 322 | 324 | 320 | 323 | 130,000 |
1997/06/26 | 324 | 327 | 317 | 317 | 123,000 |
1997/06/25 | 320 | 327 | 315 | 327 | 257,000 |
1997/06/24 | 318 | 325 | 315 | 325 | 165,000 |
1997/06/23 | 324 | 327 | 318 | 318 | 184,000 |
1997/06/20 | 322 | 327 | 317 | 327 | 178,000 |
1997/06/19 | 316 | 322 | 313 | 317 | 273,000 |
1997/06/18 | 322 | 322 | 312 | 316 | 92,000 |
1997/06/17 | 327 | 327 | 321 | 322 | 103,000 |
1997/06/16 | 331 | 331 | 327 | 327 | 108,000 |
1997/06/13 | 330 | 333 | 330 | 331 | 71,000 |
1997/06/12 | 334 | 339 | 334 | 334 | 45,000 |
1997/06/11 | 332 | 340 | 330 | 339 | 203,000 |
1997/06/10 | 331 | 334 | 329 | 332 | 113,000 |
1997/06/09 | 337 | 340 | 331 | 331 | 116,000 |
1997/06/06 | 330 | 340 | 329 | 340 | 192,000 |
1997/06/05 | 335 | 335 | 328 | 330 | 138,000 |
1997/06/04 | 338 | 339 | 334 | 335 | 178,000 |
1997/06/03 | 339 | 339 | 336 | 339 | 289,000 |
1997/06/02 | 339 | 341 | 335 | 340 | 111,000 |
1997/05/30 | 344 | 349 | 338 | 339 | 316,000 |
1997/05/29 | 350 | 358 | 343 | 343 | 332,000 |
1997/05/28 | 333 | 345 | 332 | 342 | 169,000 |
1997/05/27 | 336 | 338 | 332 | 332 | 126,000 |
1997/05/26 | 337 | 339 | 330 | 331 | 102,000 |
1997/05/23 | 347 | 347 | 338 | 340 | 145,000 |
1997/05/22 | 340 | 342 | 335 | 342 | 185,000 |
1997/05/21 | 344 | 346 | 342 | 344 | 112,000 |
1997/05/20 | 354 | 354 | 342 | 349 | 140,000 |
1997/05/19 | 345 | 354 | 344 | 351 | 217,000 |
1997/05/16 | 342 | 349 | 342 | 347 | 165,000 |
1997/05/15 | 347 | 347 | 343 | 345 | 121,000 |
1997/05/14 | 350 | 350 | 343 | 346 | 256,000 |
1997/05/13 | 355 | 357 | 345 | 345 | 305,000 |
1997/05/12 | 354 | 354 | 349 | 350 | 332,000 |
1997/05/09 | 354 | 357 | 349 | 349 | 331,000 |
1997/05/08 | 347 | 359 | 347 | 352 | 400,000 |
1997/05/07 | 346 | 356 | 346 | 349 | 407,000 |
1997/05/06 | 347 | 348 | 345 | 347 | 367,000 |
1997/05/02 | 345 | 346 | 337 | 342 | 736,000 |
1997/05/01 | 335 | 348 | 335 | 336 | 464,000 |
1997/04/30 | 332 | 336 | 330 | 330 | 138,000 |
1997/04/28 | 337 | 337 | 328 | 332 | 215,000 |
1997/04/25 | 328 | 342 | 326 | 337 | 547,000 |
1997/04/24 | 305 | 315 | 299 | 315 | 480,000 |
1997/04/23 | 320 | 320 | 295 | 300 | 516,000 |
1997/04/22 | 316 | 316 | 310 | 310 | 161,000 |
1997/04/21 | 320 | 320 | 305 | 305 | 98,000 |
1997/04/18 | 308 | 314 | 307 | 314 | 296,000 |
1997/04/17 | 289 | 306 | 289 | 306 | 192,000 |
1997/04/16 | 287 | 291 | 285 | 290 | 115,000 |
1997/04/15 | 292 | 294 | 286 | 291 | 83,000 |
1997/04/14 | 288 | 292 | 285 | 287 | 71,000 |
1997/04/11 | 281 | 295 | 281 | 293 | 191,000 |
1997/04/10 | 290 | 295 | 281 | 282 | 127,000 |
1997/04/09 | 295 | 295 | 281 | 290 | 118,000 |
1997/04/08 | 300 | 300 | 280 | 285 | 153,000 |
1997/04/07 | 320 | 320 | 296 | 300 | 181,000 |
1997/04/04 | 319 | 319 | 300 | 315 | 49,000 |
1997/04/03 | 322 | 323 | 319 | 319 | 77,000 |
1997/04/02 | 325 | 325 | 314 | 320 | 107,000 |
1997/04/01 | 318 | 320 | 314 | 320 | 91,000 |
1997/03/31 | 329 | 329 | 320 | 320 | 106,000 |
1997/03/28 | 327 | 330 | 325 | 329 | 127,000 |
1997/03/27 | 328 | 332 | 323 | 328 | 452,000 |
1997/03/26 | 323 | 329 | 321 | 323 | 86,000 |
1997/03/25 | 330 | 330 | 320 | 323 | 153,000 |
1997/03/24 | 324 | 328 | 324 | 325 | 158,000 |
1997/03/21 | 322 | 325 | 319 | 324 | 140,000 |
1997/03/19 | 320 | 323 | 319 | 319 | 222,000 |
1997/03/18 | 320 | 325 | 320 | 321 | 100,000 |
1997/03/17 | 321 | 326 | 320 | 320 | 119,000 |
1997/03/14 | 319 | 320 | 319 | 320 | 186,000 |
1997/03/13 | 319 | 320 | 316 | 319 | 87,000 |
1997/03/12 | 320 | 320 | 312 | 312 | 73,000 |
1997/03/11 | 330 | 333 | 325 | 325 | 113,000 |
1997/03/10 | 330 | 334 | 330 | 333 | 78,000 |
1997/03/07 | 330 | 335 | 327 | 334 | 58,000 |
1997/03/06 | 333 | 333 | 330 | 331 | 121,000 |
1997/03/05 | 340 | 340 | 333 | 333 | 84,000 |
1997/03/04 | 337 | 338 | 332 | 338 | 153,000 |
1997/03/03 | 338 | 348 | 335 | 335 | 298,000 |
1997/02/28 | 334 | 338 | 325 | 337 | 207,000 |
1997/02/27 | 330 | 330 | 324 | 325 | 145,000 |
1997/02/26 | 335 | 335 | 330 | 332 | 198,000 |
1997/02/25 | 335 | 336 | 332 | 335 | 132,000 |
1997/02/24 | 328 | 335 | 326 | 335 | 134,000 |
1997/02/21 | 330 | 334 | 326 | 329 | 249,000 |
1997/02/20 | 324 | 338 | 324 | 328 | 90,000 |
1997/02/19 | 316 | 321 | 316 | 318 | 108,000 |
1997/02/18 | 317 | 320 | 314 | 316 | 216,000 |
1997/02/17 | 311 | 316 | 310 | 316 | 131,000 |
1997/02/14 | 311 | 311 | 310 | 310 | 105,000 |
1997/02/13 | 315 | 321 | 311 | 311 | 249,000 |
1997/02/12 | 314 | 318 | 313 | 315 | 136,000 |
1997/02/10 | 309 | 320 | 308 | 314 | 90,000 |
1997/02/07 | 310 | 315 | 308 | 308 | 311,000 |
1997/02/06 | 315 | 315 | 310 | 310 | 126,000 |
1997/02/05 | 313 | 314 | 308 | 308 | 130,000 |
1997/02/04 | 315 | 315 | 306 | 313 | 238,000 |
1997/02/03 | 310 | 315 | 308 | 310 | 36,000 |
1997/01/31 | 303 | 312 | 303 | 308 | 224,000 |
1997/01/30 | 309 | 312 | 305 | 305 | 102,000 |
1997/01/29 | 311 | 319 | 308 | 308 | 131,000 |
1997/01/28 | 310 | 320 | 309 | 314 | 167,000 |
1997/01/27 | 312 | 315 | 308 | 309 | 101,000 |
1997/01/24 | 323 | 323 | 311 | 312 | 133,000 |
1997/01/23 | 324 | 324 | 317 | 323 | 131,000 |
1997/01/22 | 313 | 326 | 313 | 324 | 213,000 |
1997/01/21 | 314 | 317 | 312 | 312 | 203,000 |
1997/01/20 | 326 | 326 | 310 | 322 | 145,000 |
1997/01/17 | 312 | 320 | 312 | 318 | 242,000 |
1997/01/16 | 306 | 315 | 305 | 311 | 223,000 |
1997/01/14 | 305 | 307 | 297 | 305 | 217,000 |
1997/01/13 | 297 | 307 | 297 | 307 | 277,000 |
1997/01/10 | 307 | 307 | 297 | 297 | 677,000 |
1997/01/09 | 307 | 310 | 307 | 307 | 370,000 |
1997/01/08 | 316 | 316 | 308 | 311 | 247,000 |
1997/01/07 | 315 | 316 | 306 | 306 | 253,000 |
1997/01/06 | 323 | 324 | 315 | 320 | 95,000 |