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 |
|---|---|---|---|---|---|
| 1999/12/30 | 205 | 206 | 205 | 205 | 47,000 |
| 1999/12/29 | 206 | 207 | 205 | 205 | 155,000 |
| 1999/12/28 | 205 | 208 | 205 | 205 | 68,000 |
| 1999/12/27 | 205 | 208 | 205 | 208 | 116,000 |
| 1999/12/24 | 205 | 208 | 204 | 205 | 176,000 |
| 1999/12/22 | 202 | 205 | 201 | 204 | 117,000 |
| 1999/12/21 | 204 | 205 | 200 | 205 | 203,000 |
| 1999/12/20 | 220 | 220 | 202 | 205 | 192,000 |
| 1999/12/17 | 222 | 222 | 215 | 217 | 306,000 |
| 1999/12/16 | 222 | 225 | 222 | 224 | 127,000 |
| 1999/12/15 | 221 | 225 | 220 | 222 | 162,000 |
| 1999/12/14 | 227 | 230 | 221 | 222 | 230,000 |
| 1999/12/13 | 232 | 233 | 224 | 230 | 153,000 |
| 1999/12/10 | 225 | 232 | 220 | 232 | 411,000 |
| 1999/12/09 | 227 | 227 | 220 | 224 | 138,000 |
| 1999/12/08 | 218 | 229 | 218 | 225 | 211,000 |
| 1999/12/07 | 222 | 224 | 220 | 220 | 144,000 |
| 1999/12/06 | 229 | 230 | 222 | 222 | 130,000 |
| 1999/12/03 | 230 | 231 | 224 | 225 | 159,000 |
| 1999/12/02 | 223 | 232 | 221 | 232 | 129,000 |
| 1999/12/01 | 223 | 230 | 221 | 221 | 222,000 |
| 1999/11/30 | 221 | 229 | 221 | 223 | 255,000 |
| 1999/11/29 | 232 | 232 | 227 | 228 | 97,000 |
| 1999/11/26 | 229 | 234 | 226 | 230 | 133,000 |
| 1999/11/25 | 234 | 236 | 225 | 229 | 98,000 |
| 1999/11/24 | 240 | 241 | 231 | 239 | 168,000 |
| 1999/11/22 | 246 | 246 | 238 | 239 | 206,000 |
| 1999/11/19 | 242 | 245 | 240 | 242 | 288,000 |
| 1999/11/18 | 238 | 240 | 236 | 240 | 225,000 |
| 1999/11/17 | 239 | 239 | 227 | 234 | 393,000 |
| 1999/11/16 | 220 | 231 | 220 | 231 | 321,000 |
| 1999/11/15 | 221 | 229 | 215 | 215 | 170,000 |
| 1999/11/12 | 232 | 234 | 225 | 232 | 222,000 |
| 1999/11/11 | 239 | 239 | 232 | 232 | 347,000 |
| 1999/11/10 | 239 | 240 | 230 | 235 | 147,000 |
| 1999/11/09 | 240 | 245 | 235 | 235 | 271,000 |
| 1999/11/08 | 247 | 249 | 237 | 238 | 227,000 |
| 1999/11/05 | 249 | 250 | 240 | 249 | 553,000 |
| 1999/11/04 | 248 | 255 | 248 | 250 | 1,174,000 |
| 1999/11/02 | 241 | 245 | 241 | 241 | 450,000 |
| 1999/11/01 | 241 | 242 | 236 | 236 | 311,000 |
| 1999/10/29 | 237 | 245 | 235 | 237 | 510,000 |
| 1999/10/28 | 240 | 244 | 235 | 237 | 394,000 |
| 1999/10/27 | 253 | 253 | 230 | 240 | 789,000 |
| 1999/10/26 | 240 | 258 | 232 | 253 | 3,158,000 |
| 1999/10/25 | 213 | 224 | 211 | 220 | 1,056,000 |
| 1999/10/22 | 224 | 224 | 202 | 210 | 3,522,000 |
| 1999/10/21 | 231 | 232 | 220 | 222 | 1,817,000 |
| 1999/10/20 | 243 | 243 | 229 | 234 | 412,000 |
| 1999/10/19 | 243 | 243 | 233 | 238 | 196,000 |
| 1999/10/18 | 243 | 250 | 240 | 240 | 300,000 |
| 1999/10/15 | 255 | 264 | 248 | 249 | 564,000 |
| 1999/10/14 | 244 | 254 | 241 | 245 | 513,000 |
| 1999/10/13 | 235 | 239 | 234 | 235 | 137,000 |
| 1999/10/12 | 245 | 245 | 237 | 237 | 130,000 |
| 1999/10/08 | 232 | 242 | 232 | 242 | 284,000 |
| 1999/10/07 | 232 | 233 | 230 | 232 | 369,000 |
| 1999/10/06 | 234 | 234 | 230 | 232 | 147,000 |
| 1999/10/05 | 236 | 237 | 230 | 237 | 122,000 |
| 1999/10/04 | 231 | 237 | 231 | 236 | 65,000 |
| 1999/10/01 | 243 | 244 | 240 | 241 | 43,000 |
| 1999/09/30 | 240 | 248 | 235 | 239 | 106,000 |
| 1999/09/29 | 238 | 240 | 228 | 240 | 150,000 |
| 1999/09/28 | 237 | 242 | 237 | 242 | 107,000 |
| 1999/09/27 | 234 | 235 | 230 | 234 | 298,000 |
| 1999/09/24 | 239 | 239 | 225 | 227 | 201,000 |
| 1999/09/22 | 245 | 245 | 234 | 234 | 137,000 |
| 1999/09/21 | 235 | 245 | 235 | 245 | 104,000 |
| 1999/09/20 | 250 | 250 | 235 | 245 | 94,000 |
| 1999/09/17 | 246 | 250 | 244 | 250 | 98,000 |
| 1999/09/16 | 246 | 250 | 240 | 250 | 153,000 |
| 1999/09/14 | 245 | 250 | 241 | 249 | 206,000 |
| 1999/09/13 | 250 | 251 | 242 | 245 | 346,000 |
| 1999/09/10 | 250 | 251 | 248 | 248 | 308,000 |
| 1999/09/09 | 255 | 258 | 251 | 252 | 147,000 |
| 1999/09/08 | 262 | 263 | 255 | 255 | 170,000 |
| 1999/09/07 | 273 | 277 | 260 | 265 | 810,000 |
| 1999/09/06 | 260 | 274 | 260 | 271 | 1,205,000 |
| 1999/09/03 | 238 | 245 | 236 | 240 | 189,000 |
| 1999/09/02 | 240 | 240 | 238 | 238 | 99,000 |
| 1999/09/01 | 238 | 240 | 237 | 240 | 170,000 |
| 1999/08/31 | 240 | 240 | 236 | 236 | 103,000 |
| 1999/08/30 | 237 | 243 | 236 | 241 | 148,000 |
| 1999/08/27 | 237 | 239 | 236 | 237 | 110,000 |
| 1999/08/26 | 240 | 240 | 236 | 236 | 95,000 |
| 1999/08/25 | 240 | 242 | 235 | 240 | 142,000 |
| 1999/08/24 | 240 | 242 | 238 | 238 | 178,000 |
| 1999/08/23 | 237 | 240 | 235 | 240 | 111,000 |
| 1999/08/20 | 240 | 240 | 228 | 232 | 422,000 |
| 1999/08/19 | 236 | 237 | 233 | 236 | 61,000 |
| 1999/08/18 | 245 | 245 | 235 | 240 | 130,000 |
| 1999/08/17 | 250 | 250 | 241 | 245 | 54,000 |
| 1999/08/16 | 245 | 250 | 244 | 250 | 52,000 |
| 1999/08/13 | 255 | 255 | 245 | 245 | 64,000 |
| 1999/08/12 | 234 | 245 | 234 | 245 | 42,000 |
| 1999/08/11 | 235 | 241 | 230 | 235 | 48,000 |
| 1999/08/10 | 235 | 236 | 230 | 235 | 83,000 |
| 1999/08/09 | 232 | 240 | 230 | 239 | 91,000 |
| 1999/08/06 | 242 | 242 | 232 | 232 | 161,000 |
| 1999/08/05 | 239 | 240 | 235 | 237 | 88,000 |
| 1999/08/04 | 244 | 244 | 225 | 242 | 198,000 |
| 1999/08/03 | 249 | 250 | 242 | 249 | 94,000 |
| 1999/08/02 | 245 | 249 | 242 | 249 | 53,000 |
| 1999/07/30 | 249 | 249 | 240 | 247 | 80,000 |
| 1999/07/29 | 249 | 250 | 245 | 248 | 37,000 |
| 1999/07/28 | 249 | 250 | 245 | 250 | 49,000 |
| 1999/07/27 | 249 | 250 | 248 | 249 | 57,000 |
| 1999/07/26 | 251 | 257 | 249 | 252 | 136,000 |
| 1999/07/23 | 254 | 254 | 250 | 252 | 154,000 |
| 1999/07/22 | 263 | 265 | 255 | 255 | 176,000 |
| 1999/07/21 | 259 | 270 | 257 | 270 | 267,000 |
| 1999/07/19 | 250 | 259 | 250 | 259 | 122,000 |
| 1999/07/16 | 253 | 254 | 248 | 250 | 192,000 |
| 1999/07/15 | 254 | 256 | 246 | 248 | 175,000 |
| 1999/07/14 | 252 | 260 | 252 | 254 | 298,000 |
| 1999/07/13 | 257 | 260 | 250 | 252 | 198,000 |
| 1999/07/12 | 258 | 260 | 256 | 256 | 54,000 |
| 1999/07/09 | 262 | 263 | 255 | 263 | 124,000 |
| 1999/07/08 | 256 | 260 | 251 | 254 | 82,000 |
| 1999/07/07 | 262 | 262 | 260 | 262 | 103,000 |
| 1999/07/06 | 262 | 262 | 259 | 262 | 157,000 |
| 1999/07/05 | 262 | 262 | 254 | 262 | 135,000 |
| 1999/07/02 | 260 | 262 | 251 | 262 | 139,000 |
| 1999/07/01 | 249 | 256 | 246 | 256 | 160,000 |
| 1999/06/30 | 252 | 254 | 246 | 246 | 182,000 |
| 1999/06/29 | 254 | 255 | 251 | 251 | 141,000 |
| 1999/06/28 | 251 | 254 | 251 | 254 | 107,000 |
| 1999/06/25 | 258 | 258 | 250 | 251 | 142,000 |
| 1999/06/24 | 265 | 266 | 256 | 256 | 84,000 |
| 1999/06/23 | 270 | 273 | 265 | 266 | 93,000 |
| 1999/06/22 | 275 | 277 | 270 | 275 | 98,000 |
| 1999/06/21 | 278 | 278 | 272 | 273 | 137,000 |
| 1999/06/18 | 278 | 278 | 271 | 271 | 183,000 |
| 1999/06/17 | 270 | 274 | 269 | 271 | 215,000 |
| 1999/06/16 | 270 | 275 | 268 | 273 | 214,000 |
| 1999/06/15 | 269 | 269 | 260 | 266 | 151,000 |
| 1999/06/14 | 265 | 270 | 265 | 269 | 103,000 |
| 1999/06/11 | 274 | 274 | 260 | 260 | 330,000 |
| 1999/06/10 | 255 | 260 | 255 | 260 | 224,000 |
| 1999/06/09 | 255 | 257 | 252 | 255 | 172,000 |
| 1999/06/08 | 250 | 257 | 247 | 257 | 305,000 |
| 1999/06/07 | 257 | 257 | 242 | 245 | 263,000 |
| 1999/06/04 | 244 | 244 | 239 | 242 | 108,000 |
| 1999/06/03 | 245 | 245 | 241 | 244 | 40,000 |
| 1999/06/02 | 236 | 244 | 236 | 243 | 90,000 |
| 1999/06/01 | 235 | 235 | 232 | 234 | 54,000 |
| 1999/05/31 | 233 | 233 | 230 | 233 | 64,000 |
| 1999/05/28 | 237 | 237 | 233 | 237 | 54,000 |
| 1999/05/27 | 236 | 238 | 235 | 237 | 73,000 |
| 1999/05/26 | 239 | 239 | 236 | 236 | 57,000 |
| 1999/05/25 | 237 | 240 | 235 | 238 | 143,000 |
| 1999/05/24 | 237 | 240 | 235 | 235 | 82,000 |
| 1999/05/21 | 247 | 247 | 236 | 237 | 118,000 |
| 1999/05/20 | 252 | 252 | 245 | 248 | 99,000 |
| 1999/05/19 | 250 | 252 | 248 | 248 | 87,000 |
| 1999/05/18 | 246 | 254 | 246 | 252 | 77,000 |
| 1999/05/17 | 250 | 258 | 250 | 256 | 82,000 |
| 1999/05/14 | 266 | 267 | 265 | 265 | 108,000 |
| 1999/05/13 | 265 | 270 | 265 | 266 | 121,000 |
| 1999/05/12 | 275 | 275 | 270 | 270 | 71,000 |
| 1999/05/11 | 281 | 282 | 276 | 277 | 169,000 |
| 1999/05/10 | 285 | 288 | 283 | 286 | 222,000 |
| 1999/05/07 | 288 | 289 | 281 | 281 | 329,000 |
| 1999/05/06 | 275 | 287 | 271 | 287 | 650,000 |
| 1999/04/30 | 271 | 274 | 266 | 266 | 188,000 |
| 1999/04/28 | 264 | 274 | 264 | 266 | 301,000 |
| 1999/04/27 | 262 | 265 | 261 | 262 | 91,000 |
| 1999/04/26 | 261 | 265 | 261 | 262 | 90,000 |
| 1999/04/23 | 262 | 263 | 258 | 261 | 83,000 |
| 1999/04/22 | 259 | 265 | 253 | 253 | 46,000 |
| 1999/04/21 | 270 | 270 | 260 | 264 | 110,000 |
| 1999/04/20 | 266 | 270 | 261 | 270 | 196,000 |
| 1999/04/19 | 273 | 273 | 261 | 261 | 240,000 |
| 1999/04/16 | 271 | 275 | 265 | 274 | 331,000 |
| 1999/04/15 | 270 | 280 | 270 | 271 | 675,000 |
| 1999/04/14 | 265 | 274 | 260 | 264 | 614,000 |
| 1999/04/13 | 250 | 265 | 248 | 263 | 419,000 |
| 1999/04/12 | 250 | 254 | 243 | 244 | 73,000 |
| 1999/04/09 | 256 | 257 | 250 | 250 | 189,000 |
| 1999/04/08 | 250 | 258 | 250 | 254 | 273,000 |
| 1999/04/07 | 249 | 250 | 246 | 246 | 149,000 |
| 1999/04/06 | 250 | 260 | 243 | 247 | 845,000 |
| 1999/04/05 | 240 | 244 | 240 | 244 | 471,000 |
| 1999/04/02 | 223 | 246 | 223 | 235 | 629,000 |
| 1999/04/01 | 220 | 225 | 217 | 223 | 153,000 |
| 1999/03/31 | 218 | 232 | 218 | 230 | 156,000 |
| 1999/03/30 | 227 | 228 | 216 | 218 | 51,000 |
| 1999/03/29 | 225 | 227 | 222 | 222 | 62,000 |
| 1999/03/26 | 227 | 230 | 223 | 226 | 57,000 |
| 1999/03/25 | 234 | 236 | 230 | 236 | 135,000 |
| 1999/03/24 | 221 | 230 | 220 | 220 | 116,000 |
| 1999/03/23 | 219 | 226 | 215 | 224 | 219,000 |
| 1999/03/19 | 227 | 238 | 227 | 234 | 202,000 |
| 1999/03/18 | 233 | 237 | 225 | 226 | 275,000 |
| 1999/03/17 | 235 | 235 | 228 | 233 | 269,000 |
| 1999/03/16 | 224 | 233 | 224 | 226 | 151,000 |
| 1999/03/15 | 225 | 232 | 222 | 224 | 107,000 |
| 1999/03/12 | 238 | 238 | 225 | 231 | 127,000 |
| 1999/03/11 | 238 | 238 | 232 | 235 | 148,000 |
| 1999/03/10 | 221 | 240 | 221 | 239 | 424,000 |
| 1999/03/09 | 229 | 232 | 214 | 218 | 382,000 |
| 1999/03/08 | 236 | 238 | 230 | 232 | 200,000 |
| 1999/03/05 | 221 | 235 | 219 | 235 | 309,000 |
| 1999/03/04 | 225 | 225 | 220 | 220 | 80,000 |
| 1999/03/03 | 216 | 225 | 212 | 225 | 118,000 |
| 1999/03/02 | 223 | 223 | 216 | 217 | 120,000 |
| 1999/03/01 | 220 | 227 | 220 | 221 | 113,000 |
| 1999/02/26 | 230 | 231 | 221 | 222 | 111,000 |
| 1999/02/25 | 235 | 235 | 230 | 231 | 148,000 |
| 1999/02/24 | 242 | 245 | 235 | 237 | 811,000 |
| 1999/02/23 | 232 | 246 | 232 | 240 | 1,146,000 |
| 1999/02/22 | 235 | 235 | 231 | 235 | 417,000 |
| 1999/02/19 | 233 | 238 | 233 | 235 | 370,000 |
| 1999/02/18 | 227 | 233 | 227 | 232 | 600,000 |
| 1999/02/17 | 221 | 226 | 221 | 225 | 356,000 |
| 1999/02/16 | 220 | 226 | 220 | 220 | 316,000 |
| 1999/02/15 | 206 | 218 | 206 | 218 | 268,000 |
| 1999/02/12 | 214 | 215 | 203 | 205 | 241,000 |
| 1999/02/10 | 215 | 215 | 208 | 215 | 128,000 |
| 1999/02/09 | 220 | 225 | 218 | 218 | 130,000 |
| 1999/02/08 | 228 | 228 | 219 | 220 | 209,000 |
| 1999/02/05 | 230 | 230 | 220 | 225 | 207,000 |
| 1999/02/04 | 224 | 230 | 222 | 230 | 338,000 |
| 1999/02/03 | 224 | 224 | 220 | 223 | 107,000 |
| 1999/02/02 | 225 | 226 | 222 | 224 | 203,000 |
| 1999/02/01 | 234 | 234 | 227 | 227 | 226,000 |
| 1999/01/29 | 233 | 235 | 233 | 235 | 198,000 |
| 1999/01/28 | 231 | 243 | 231 | 231 | 361,000 |
| 1999/01/27 | 233 | 236 | 230 | 231 | 217,000 |
| 1999/01/26 | 243 | 247 | 235 | 235 | 750,000 |
| 1999/01/25 | 240 | 241 | 232 | 240 | 587,000 |
| 1999/01/22 | 227 | 244 | 227 | 239 | 963,000 |
| 1999/01/21 | 222 | 227 | 222 | 227 | 309,000 |
| 1999/01/20 | 220 | 227 | 218 | 222 | 500,000 |
| 1999/01/19 | 223 | 223 | 216 | 218 | 324,000 |
| 1999/01/18 | 224 | 232 | 224 | 225 | 996,000 |
| 1999/01/14 | 206 | 225 | 205 | 223 | 1,701,000 |
| 1999/01/13 | 183 | 209 | 181 | 205 | 779,000 |
| 1999/01/12 | 177 | 181 | 177 | 181 | 267,000 |
| 1999/01/11 | 181 | 182 | 179 | 180 | 74,000 |
| 1999/01/08 | 182 | 182 | 180 | 182 | 107,000 |
| 1999/01/07 | 184 | 185 | 183 | 184 | 135,000 |
| 1999/01/06 | 188 | 188 | 181 | 185 | 144,000 |
| 1999/01/05 | 186 | 186 | 181 | 186 | 96,000 |
| 1999/01/04 | 188 | 190 | 185 | 190 | 39,000 |