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 |
---|---|---|---|---|---|
1998/12/30 | 191 | 191 | 188 | 188 | 24,000 |
1998/12/29 | 191 | 191 | 190 | 191 | 85,000 |
1998/12/28 | 194 | 194 | 190 | 190 | 27,000 |
1998/12/25 | 200 | 200 | 190 | 193 | 126,000 |
1998/12/24 | 185 | 190 | 183 | 185 | 81,000 |
1998/12/22 | 187 | 188 | 185 | 185 | 63,000 |
1998/12/21 | 199 | 199 | 188 | 188 | 58,000 |
1998/12/18 | 193 | 193 | 190 | 192 | 53,000 |
1998/12/17 | 190 | 193 | 188 | 193 | 64,000 |
1998/12/16 | 192 | 194 | 190 | 190 | 57,000 |
1998/12/15 | 190 | 196 | 190 | 191 | 54,000 |
1998/12/14 | 195 | 199 | 192 | 199 | 34,000 |
1998/12/11 | 199 | 200 | 195 | 196 | 180,000 |
1998/12/10 | 210 | 210 | 200 | 201 | 198,000 |
1998/12/09 | 201 | 202 | 198 | 202 | 68,000 |
1998/12/08 | 206 | 206 | 201 | 201 | 82,000 |
1998/12/07 | 205 | 207 | 203 | 206 | 101,000 |
1998/12/04 | 204 | 204 | 200 | 203 | 95,000 |
1998/12/03 | 214 | 214 | 200 | 207 | 164,000 |
1998/12/02 | 218 | 218 | 214 | 215 | 235,000 |
1998/12/01 | 215 | 223 | 212 | 219 | 403,000 |
1998/11/30 | 211 | 215 | 210 | 210 | 145,000 |
1998/11/27 | 210 | 215 | 208 | 212 | 357,000 |
1998/11/26 | 210 | 213 | 208 | 208 | 194,000 |
1998/11/25 | 204 | 212 | 200 | 207 | 475,000 |
1998/11/24 | 195 | 205 | 195 | 204 | 268,000 |
1998/11/20 | 194 | 195 | 190 | 195 | 267,000 |
1998/11/19 | 204 | 204 | 184 | 193 | 201,000 |
1998/11/18 | 191 | 206 | 191 | 206 | 525,000 |
1998/11/17 | 182 | 192 | 182 | 189 | 283,000 |
1998/11/16 | 180 | 185 | 180 | 182 | 152,000 |
1998/11/13 | 177 | 180 | 176 | 180 | 118,000 |
1998/11/12 | 185 | 185 | 179 | 179 | 163,000 |
1998/11/11 | 180 | 181 | 180 | 180 | 163,000 |
1998/11/10 | 181 | 181 | 180 | 180 | 96,000 |
1998/11/09 | 182 | 187 | 181 | 181 | 133,000 |
1998/11/06 | 184 | 185 | 182 | 182 | 123,000 |
1998/11/05 | 183 | 184 | 182 | 183 | 142,000 |
1998/11/04 | 176 | 182 | 176 | 180 | 309,000 |
1998/11/02 | 170 | 180 | 170 | 176 | 154,000 |
1998/10/30 | 188 | 188 | 183 | 185 | 125,000 |
1998/10/29 | 188 | 188 | 185 | 188 | 45,000 |
1998/10/28 | 190 | 191 | 188 | 188 | 125,000 |
1998/10/27 | 190 | 198 | 190 | 190 | 80,000 |
1998/10/26 | 199 | 199 | 192 | 193 | 48,000 |
1998/10/23 | 202 | 203 | 200 | 200 | 117,000 |
1998/10/22 | 190 | 200 | 190 | 195 | 433,000 |
1998/10/21 | 195 | 196 | 188 | 190 | 324,000 |
1998/10/20 | 207 | 207 | 188 | 192 | 121,000 |
1998/10/19 | 196 | 201 | 191 | 193 | 170,000 |
1998/10/16 | 202 | 204 | 200 | 201 | 107,000 |
1998/10/15 | 208 | 212 | 201 | 201 | 180,000 |
1998/10/14 | 205 | 212 | 204 | 205 | 219,000 |
1998/10/13 | 210 | 213 | 205 | 205 | 39,000 |
1998/10/12 | 209 | 216 | 205 | 209 | 192,000 |
1998/10/09 | 190 | 218 | 190 | 209 | 555,000 |
1998/10/08 | 222 | 223 | 217 | 219 | 310,000 |
1998/10/07 | 220 | 227 | 219 | 220 | 484,000 |
1998/10/06 | 215 | 225 | 215 | 220 | 314,000 |
1998/10/05 | 220 | 225 | 215 | 215 | 28,000 |
1998/10/02 | 220 | 226 | 215 | 225 | 65,000 |
1998/10/01 | 230 | 235 | 225 | 225 | 75,000 |
1998/09/30 | 241 | 243 | 240 | 242 | 81,000 |
1998/09/29 | 244 | 248 | 241 | 241 | 31,000 |
1998/09/28 | 242 | 250 | 242 | 249 | 49,000 |
1998/09/25 | 258 | 258 | 242 | 242 | 121,000 |
1998/09/24 | 255 | 257 | 255 | 256 | 98,000 |
1998/09/22 | 250 | 257 | 250 | 254 | 104,000 |
1998/09/21 | 255 | 255 | 250 | 252 | 181,000 |
1998/09/18 | 252 | 257 | 251 | 257 | 145,000 |
1998/09/17 | 259 | 260 | 256 | 256 | 41,000 |
1998/09/16 | 250 | 261 | 250 | 259 | 62,000 |
1998/09/14 | 238 | 250 | 238 | 250 | 36,000 |
1998/09/11 | 261 | 261 | 240 | 240 | 116,000 |
1998/09/10 | 274 | 274 | 250 | 251 | 55,000 |
1998/09/09 | 268 | 273 | 266 | 272 | 45,000 |
1998/09/08 | 269 | 275 | 264 | 268 | 69,000 |
1998/09/07 | 269 | 275 | 263 | 270 | 186,000 |
1998/09/04 | 268 | 269 | 265 | 265 | 107,000 |
1998/09/03 | 268 | 268 | 268 | 268 | 85,000 |
1998/09/02 | 260 | 270 | 260 | 268 | 74,000 |
1998/09/01 | 251 | 260 | 245 | 260 | 120,000 |
1998/08/31 | 254 | 256 | 254 | 256 | 110,000 |
1998/08/28 | 246 | 259 | 246 | 259 | 67,000 |
1998/08/27 | 280 | 283 | 275 | 281 | 205,000 |
1998/08/26 | 281 | 284 | 279 | 282 | 189,000 |
1998/08/25 | 280 | 284 | 275 | 284 | 189,000 |
1998/08/24 | 275 | 275 | 270 | 270 | 120,000 |
1998/08/21 | 263 | 285 | 263 | 282 | 185,000 |
1998/08/20 | 265 | 268 | 262 | 263 | 187,000 |
1998/08/19 | 263 | 269 | 262 | 262 | 303,000 |
1998/08/18 | 268 | 271 | 266 | 270 | 84,000 |
1998/08/17 | 275 | 275 | 268 | 268 | 99,000 |
1998/08/14 | 285 | 285 | 277 | 277 | 180,000 |
1998/08/13 | 282 | 289 | 282 | 289 | 100,000 |
1998/08/12 | 277 | 283 | 277 | 282 | 80,000 |
1998/08/11 | 299 | 299 | 282 | 282 | 167,000 |
1998/08/10 | 307 | 307 | 301 | 301 | 149,000 |
1998/08/07 | 304 | 308 | 299 | 308 | 269,000 |
1998/08/06 | 306 | 307 | 301 | 305 | 159,000 |
1998/08/05 | 297 | 300 | 295 | 297 | 151,000 |
1998/08/04 | 296 | 300 | 292 | 300 | 123,000 |
1998/08/03 | 295 | 295 | 290 | 291 | 54,000 |
1998/07/31 | 291 | 300 | 291 | 296 | 124,000 |
1998/07/30 | 285 | 292 | 285 | 292 | 180,000 |
1998/07/29 | 285 | 294 | 285 | 290 | 75,000 |
1998/07/28 | 287 | 291 | 287 | 290 | 103,000 |
1998/07/27 | 296 | 298 | 290 | 290 | 106,000 |
1998/07/24 | 295 | 302 | 295 | 300 | 124,000 |
1998/07/23 | 293 | 300 | 293 | 300 | 82,000 |
1998/07/22 | 302 | 304 | 302 | 303 | 216,000 |
1998/07/21 | 310 | 310 | 304 | 307 | 112,000 |
1998/07/17 | 303 | 303 | 300 | 302 | 292,000 |
1998/07/16 | 298 | 302 | 295 | 302 | 244,000 |
1998/07/15 | 295 | 301 | 295 | 300 | 395,000 |
1998/07/14 | 291 | 298 | 290 | 295 | 349,000 |
1998/07/13 | 275 | 291 | 274 | 290 | 257,000 |
1998/07/10 | 277 | 280 | 273 | 280 | 385,000 |
1998/07/09 | 277 | 280 | 272 | 275 | 186,000 |
1998/07/08 | 284 | 288 | 277 | 282 | 117,000 |
1998/07/07 | 285 | 289 | 272 | 289 | 186,000 |
1998/07/06 | 290 | 290 | 285 | 288 | 100,000 |
1998/07/03 | 287 | 288 | 273 | 285 | 168,000 |
1998/07/02 | 298 | 302 | 290 | 292 | 668,000 |
1998/07/01 | 285 | 295 | 283 | 294 | 486,000 |
1998/06/30 | 294 | 300 | 285 | 288 | 528,000 |
1998/06/29 | 273 | 289 | 273 | 284 | 322,000 |
1998/06/26 | 273 | 275 | 270 | 272 | 260,000 |
1998/06/25 | 274 | 275 | 271 | 271 | 311,000 |
1998/06/24 | 263 | 278 | 263 | 271 | 487,000 |
1998/06/23 | 263 | 264 | 260 | 262 | 100,000 |
1998/06/22 | 263 | 268 | 263 | 263 | 166,000 |
1998/06/19 | 258 | 260 | 256 | 258 | 323,000 |
1998/06/18 | 255 | 259 | 251 | 259 | 200,000 |
1998/06/17 | 242 | 245 | 241 | 245 | 16,000 |
1998/06/16 | 240 | 245 | 234 | 241 | 88,000 |
1998/06/15 | 240 | 242 | 240 | 242 | 9,000 |
1998/06/12 | 255 | 256 | 245 | 249 | 304,000 |
1998/06/11 | 251 | 256 | 251 | 255 | 212,000 |
1998/06/10 | 254 | 260 | 252 | 253 | 245,000 |
1998/06/09 | 244 | 255 | 244 | 255 | 160,000 |
1998/06/08 | 248 | 250 | 245 | 247 | 125,000 |
1998/06/05 | 242 | 242 | 233 | 233 | 106,000 |
1998/06/04 | 244 | 250 | 244 | 244 | 57,000 |
1998/06/03 | 243 | 248 | 240 | 244 | 101,000 |
1998/06/02 | 240 | 248 | 236 | 245 | 53,000 |
1998/06/01 | 246 | 246 | 229 | 230 | 44,000 |
1998/05/29 | 240 | 250 | 240 | 241 | 22,000 |
1998/05/28 | 245 | 252 | 245 | 250 | 98,000 |
1998/05/27 | 250 | 252 | 242 | 250 | 102,000 |
1998/05/26 | 250 | 256 | 250 | 252 | 206,000 |
1998/05/25 | 252 | 252 | 247 | 250 | 135,000 |
1998/05/22 | 252 | 252 | 240 | 247 | 458,000 |
1998/05/21 | 240 | 252 | 240 | 252 | 416,000 |
1998/05/20 | 235 | 237 | 234 | 235 | 135,000 |
1998/05/19 | 227 | 234 | 227 | 234 | 57,000 |
1998/05/18 | 225 | 226 | 225 | 226 | 33,000 |
1998/05/15 | 223 | 230 | 221 | 225 | 136,000 |
1998/05/14 | 226 | 232 | 225 | 225 | 50,000 |
1998/05/13 | 226 | 226 | 223 | 226 | 96,000 |
1998/05/12 | 212 | 235 | 212 | 226 | 625,000 |
1998/05/11 | 208 | 213 | 208 | 211 | 78,000 |
1998/05/08 | 205 | 217 | 205 | 213 | 86,000 |
1998/05/07 | 210 | 215 | 205 | 205 | 138,000 |
1998/05/06 | 226 | 227 | 215 | 215 | 131,000 |
1998/05/01 | 222 | 222 | 216 | 216 | 166,000 |
1998/04/30 | 224 | 229 | 221 | 221 | 52,000 |
1998/04/28 | 231 | 233 | 224 | 224 | 120,000 |
1998/04/27 | 228 | 238 | 226 | 238 | 95,000 |
1998/04/24 | 239 | 239 | 228 | 229 | 76,000 |
1998/04/23 | 232 | 232 | 225 | 226 | 75,000 |
1998/04/22 | 236 | 237 | 233 | 237 | 144,000 |
1998/04/21 | 230 | 240 | 228 | 233 | 108,000 |
1998/04/20 | 235 | 240 | 228 | 240 | 166,000 |
1998/04/17 | 226 | 228 | 224 | 225 | 80,000 |
1998/04/16 | 231 | 231 | 223 | 224 | 120,000 |
1998/04/15 | 230 | 230 | 223 | 227 | 51,000 |
1998/04/14 | 226 | 230 | 226 | 230 | 84,000 |
1998/04/13 | 228 | 228 | 220 | 225 | 40,000 |
1998/04/10 | 242 | 243 | 236 | 243 | 229,000 |
1998/04/09 | 234 | 234 | 227 | 232 | 126,000 |
1998/04/08 | 228 | 240 | 228 | 239 | 127,000 |
1998/04/07 | 225 | 226 | 221 | 223 | 80,000 |
1998/04/06 | 208 | 226 | 208 | 226 | 182,000 |
1998/04/03 | 207 | 215 | 202 | 203 | 160,000 |
1998/04/02 | 208 | 210 | 200 | 203 | 414,000 |
1998/04/01 | 226 | 226 | 207 | 211 | 299,000 |
1998/03/31 | 223 | 226 | 221 | 221 | 180,000 |
1998/03/30 | 244 | 244 | 223 | 223 | 134,000 |
1998/03/27 | 239 | 241 | 235 | 235 | 83,000 |
1998/03/26 | 237 | 244 | 237 | 239 | 214,000 |
1998/03/25 | 258 | 258 | 245 | 248 | 291,000 |
1998/03/24 | 255 | 255 | 247 | 252 | 102,000 |
1998/03/23 | 255 | 261 | 255 | 258 | 353,000 |
1998/03/20 | 253 | 255 | 250 | 255 | 225,000 |
1998/03/19 | 240 | 245 | 240 | 244 | 143,000 |
1998/03/18 | 247 | 247 | 241 | 241 | 76,000 |
1998/03/17 | 253 | 254 | 248 | 252 | 86,000 |
1998/03/16 | 254 | 254 | 242 | 253 | 132,000 |
1998/03/13 | 250 | 255 | 249 | 255 | 156,000 |
1998/03/12 | 250 | 250 | 249 | 249 | 165,000 |
1998/03/11 | 250 | 252 | 247 | 250 | 156,000 |
1998/03/10 | 250 | 250 | 248 | 248 | 82,000 |
1998/03/09 | 253 | 253 | 248 | 249 | 129,000 |
1998/03/06 | 254 | 254 | 245 | 247 | 97,000 |
1998/03/05 | 255 | 255 | 240 | 244 | 141,000 |
1998/03/04 | 247 | 255 | 246 | 255 | 148,000 |
1998/03/03 | 249 | 255 | 241 | 250 | 266,000 |
1998/03/02 | 245 | 250 | 243 | 248 | 195,000 |
1998/02/27 | 240 | 249 | 237 | 247 | 201,000 |
1998/02/26 | 230 | 232 | 227 | 230 | 112,000 |
1998/02/25 | 234 | 234 | 224 | 226 | 161,000 |
1998/02/24 | 235 | 235 | 227 | 228 | 91,000 |
1998/02/23 | 247 | 247 | 233 | 234 | 116,000 |
1998/02/20 | 250 | 250 | 231 | 247 | 281,000 |
1998/02/19 | 226 | 247 | 226 | 240 | 166,000 |
1998/02/18 | 233 | 235 | 230 | 230 | 289,000 |
1998/02/17 | 237 | 240 | 232 | 235 | 196,000 |
1998/02/16 | 248 | 248 | 241 | 247 | 185,000 |
1998/02/13 | 265 | 265 | 248 | 250 | 114,000 |
1998/02/12 | 268 | 274 | 262 | 265 | 497,000 |
1998/02/10 | 255 | 269 | 255 | 264 | 630,000 |
1998/02/09 | 247 | 253 | 245 | 253 | 115,000 |
1998/02/06 | 256 | 258 | 243 | 247 | 288,000 |
1998/02/05 | 228 | 254 | 228 | 241 | 353,000 |
1998/02/04 | 228 | 235 | 228 | 228 | 83,000 |
1998/02/03 | 244 | 244 | 230 | 234 | 158,000 |
1998/02/02 | 223 | 227 | 221 | 225 | 242,000 |
1998/01/30 | 237 | 239 | 228 | 231 | 215,000 |
1998/01/29 | 251 | 252 | 240 | 245 | 322,000 |
1998/01/28 | 255 | 259 | 246 | 253 | 675,000 |
1998/01/27 | 241 | 259 | 236 | 256 | 568,000 |
1998/01/26 | 236 | 245 | 230 | 244 | 795,000 |
1998/01/23 | 214 | 228 | 210 | 226 | 723,000 |
1998/01/22 | 209 | 209 | 203 | 209 | 199,000 |
1998/01/21 | 213 | 216 | 200 | 208 | 286,000 |
1998/01/20 | 205 | 209 | 196 | 208 | 357,000 |
1998/01/19 | 200 | 205 | 193 | 202 | 435,000 |
1998/01/16 | 173 | 190 | 171 | 190 | 458,000 |
1998/01/14 | 163 | 165 | 160 | 163 | 59,000 |
1998/01/13 | 160 | 164 | 155 | 155 | 120,000 |
1998/01/12 | 159 | 164 | 158 | 160 | 47,000 |
1998/01/09 | 160 | 169 | 158 | 164 | 115,000 |
1998/01/08 | 160 | 170 | 160 | 160 | 175,000 |
1998/01/07 | 158 | 165 | 157 | 160 | 146,000 |
1998/01/06 | 162 | 164 | 157 | 160 | 250,000 |
1998/01/05 | 156 | 159 | 152 | 155 | 91,000 |