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 |
|---|---|---|---|---|---|
| 2000/12/29 | 530 | 540 | 526 | 538 | 99,000 |
| 2000/12/28 | 531 | 541 | 523 | 541 | 266,000 |
| 2000/12/27 | 532 | 564 | 522 | 545 | 984,000 |
| 2000/12/26 | 520 | 524 | 510 | 522 | 368,000 |
| 2000/12/25 | 548 | 548 | 522 | 524 | 299,000 |
| 2000/12/22 | 521 | 530 | 509 | 511 | 627,000 |
| 2000/12/21 | 506 | 506 | 499 | 501 | 881,000 |
| 2000/12/20 | 499 | 520 | 498 | 512 | 530,000 |
| 2000/12/19 | 549 | 549 | 527 | 529 | 341,000 |
| 2000/12/18 | 559 | 559 | 540 | 547 | 222,000 |
| 2000/12/15 | 551 | 560 | 550 | 558 | 365,000 |
| 2000/12/14 | 576 | 578 | 556 | 566 | 342,000 |
| 2000/12/13 | 586 | 589 | 573 | 584 | 266,000 |
| 2000/12/12 | 597 | 598 | 586 | 595 | 390,000 |
| 2000/12/11 | 585 | 598 | 585 | 591 | 333,000 |
| 2000/12/08 | 597 | 597 | 582 | 583 | 829,000 |
| 2000/12/07 | 576 | 597 | 571 | 597 | 444,000 |
| 2000/12/06 | 599 | 604 | 580 | 580 | 519,000 |
| 2000/12/05 | 588 | 596 | 575 | 596 | 742,000 |
| 2000/12/04 | 590 | 604 | 588 | 589 | 1,263,000 |
| 2000/12/01 | 533 | 591 | 533 | 588 | 2,583,000 |
| 2000/11/30 | 517 | 540 | 512 | 534 | 602,000 |
| 2000/11/29 | 505 | 514 | 505 | 510 | 262,000 |
| 2000/11/28 | 512 | 520 | 508 | 510 | 373,000 |
| 2000/11/27 | 506 | 509 | 498 | 505 | 641,000 |
| 2000/11/24 | 491 | 505 | 491 | 501 | 483,000 |
| 2000/11/22 | 510 | 512 | 487 | 495 | 1,616,000 |
| 2000/11/21 | 510 | 520 | 510 | 520 | 453,000 |
| 2000/11/20 | 530 | 535 | 523 | 530 | 271,000 |
| 2000/11/17 | 550 | 550 | 530 | 536 | 469,000 |
| 2000/11/16 | 568 | 568 | 551 | 556 | 280,000 |
| 2000/11/15 | 568 | 579 | 561 | 561 | 281,000 |
| 2000/11/14 | 566 | 568 | 560 | 560 | 157,000 |
| 2000/11/13 | 555 | 570 | 551 | 567 | 329,000 |
| 2000/11/10 | 575 | 595 | 571 | 577 | 589,000 |
| 2000/11/09 | 585 | 606 | 583 | 595 | 1,014,000 |
| 2000/11/08 | 562 | 599 | 559 | 592 | 1,708,000 |
| 2000/11/07 | 580 | 588 | 573 | 582 | 1,072,000 |
| 2000/11/06 | 570 | 590 | 566 | 590 | 1,768,000 |
| 2000/11/02 | 539 | 565 | 532 | 563 | 858,000 |
| 2000/11/01 | 509 | 548 | 507 | 541 | 1,013,000 |
| 2000/10/31 | 527 | 527 | 484 | 499 | 885,000 |
| 2000/10/30 | 534 | 534 | 517 | 517 | 428,000 |
| 2000/10/27 | 552 | 552 | 527 | 530 | 503,000 |
| 2000/10/26 | 525 | 542 | 520 | 542 | 937,000 |
| 2000/10/25 | 563 | 570 | 541 | 550 | 1,508,000 |
| 2000/10/24 | 589 | 596 | 556 | 573 | 2,355,000 |
| 2000/10/23 | 540 | 579 | 540 | 579 | 5,292,000 |
| 2000/10/20 | 500 | 500 | 495 | 499 | 328,000 |
| 2000/10/19 | 497 | 498 | 491 | 492 | 487,000 |
| 2000/10/18 | 495 | 500 | 493 | 498 | 522,000 |
| 2000/10/17 | 500 | 505 | 495 | 500 | 1,383,000 |
| 2000/10/16 | 495 | 520 | 493 | 520 | 329,000 |
| 2000/10/13 | 480 | 490 | 477 | 490 | 443,000 |
| 2000/10/12 | 482 | 500 | 475 | 490 | 611,000 |
| 2000/10/11 | 501 | 504 | 482 | 487 | 584,000 |
| 2000/10/10 | 526 | 526 | 505 | 507 | 140,000 |
| 2000/10/06 | 530 | 530 | 520 | 530 | 172,000 |
| 2000/10/05 | 525 | 530 | 520 | 524 | 240,000 |
| 2000/10/04 | 525 | 531 | 523 | 528 | 300,000 |
| 2000/10/03 | 534 | 535 | 518 | 533 | 440,000 |
| 2000/10/02 | 513 | 535 | 510 | 535 | 604,000 |
| 2000/09/29 | 541 | 541 | 500 | 514 | 537,000 |
| 2000/09/28 | 534 | 534 | 511 | 521 | 198,000 |
| 2000/09/27 | 512 | 531 | 511 | 524 | 233,000 |
| 2000/09/26 | 535 | 535 | 520 | 522 | 217,000 |
| 2000/09/25 | 532 | 540 | 528 | 537 | 376,000 |
| 2000/09/22 | 551 | 553 | 527 | 532 | 393,000 |
| 2000/09/21 | 553 | 572 | 545 | 566 | 610,000 |
| 2000/09/20 | 550 | 554 | 541 | 543 | 570,000 |
| 2000/09/19 | 528 | 544 | 515 | 543 | 625,000 |
| 2000/09/18 | 545 | 545 | 531 | 534 | 631,000 |
| 2000/09/14 | 571 | 578 | 550 | 551 | 1,064,000 |
| 2000/09/13 | 569 | 583 | 564 | 566 | 493,000 |
| 2000/09/12 | 581 | 589 | 576 | 579 | 706,000 |
| 2000/09/11 | 623 | 623 | 599 | 601 | 371,000 |
| 2000/09/08 | 625 | 629 | 615 | 628 | 351,000 |
| 2000/09/07 | 627 | 628 | 610 | 628 | 248,000 |
| 2000/09/06 | 635 | 640 | 625 | 630 | 428,000 |
| 2000/09/05 | 645 | 650 | 625 | 638 | 2,318,000 |
| 2000/09/04 | 614 | 643 | 614 | 637 | 1,381,000 |
| 2000/09/01 | 628 | 630 | 612 | 614 | 555,000 |
| 2000/08/31 | 620 | 629 | 615 | 621 | 363,000 |
| 2000/08/30 | 638 | 648 | 619 | 620 | 1,252,000 |
| 2000/08/29 | 600 | 636 | 592 | 629 | 2,231,000 |
| 2000/08/28 | 592 | 596 | 580 | 592 | 706,000 |
| 2000/08/25 | 600 | 610 | 588 | 602 | 769,000 |
| 2000/08/24 | 602 | 615 | 598 | 599 | 505,000 |
| 2000/08/23 | 620 | 620 | 598 | 616 | 1,261,000 |
| 2000/08/22 | 620 | 620 | 611 | 619 | 634,000 |
| 2000/08/21 | 649 | 649 | 625 | 625 | 596,000 |
| 2000/08/18 | 640 | 655 | 640 | 649 | 2,051,000 |
| 2000/08/17 | 643 | 659 | 633 | 640 | 2,893,000 |
| 2000/08/16 | 624 | 655 | 614 | 647 | 7,127,000 |
| 2000/08/15 | 564 | 569 | 553 | 564 | 626,000 |
| 2000/08/14 | 567 | 577 | 555 | 555 | 1,022,000 |
| 2000/08/11 | 520 | 550 | 515 | 547 | 800,000 |
| 2000/08/10 | 524 | 530 | 520 | 530 | 324,000 |
| 2000/08/09 | 517 | 530 | 515 | 526 | 263,000 |
| 2000/08/08 | 549 | 557 | 516 | 517 | 540,000 |
| 2000/08/07 | 539 | 555 | 523 | 549 | 883,000 |
| 2000/08/04 | 517 | 540 | 516 | 521 | 624,000 |
| 2000/08/03 | 514 | 514 | 506 | 510 | 403,000 |
| 2000/08/02 | 504 | 505 | 500 | 504 | 116,000 |
| 2000/08/01 | 503 | 507 | 498 | 504 | 459,000 |
| 2000/07/31 | 482 | 505 | 479 | 505 | 605,000 |
| 2000/07/28 | 499 | 509 | 491 | 498 | 578,000 |
| 2000/07/27 | 500 | 505 | 495 | 505 | 652,000 |
| 2000/07/26 | 525 | 525 | 505 | 505 | 441,000 |
| 2000/07/25 | 487 | 518 | 482 | 516 | 823,000 |
| 2000/07/24 | 512 | 512 | 480 | 502 | 622,000 |
| 2000/07/21 | 550 | 564 | 525 | 532 | 352,000 |
| 2000/07/19 | 521 | 550 | 521 | 550 | 683,000 |
| 2000/07/18 | 575 | 577 | 545 | 558 | 916,000 |
| 2000/07/17 | 587 | 587 | 563 | 575 | 655,000 |
| 2000/07/14 | 591 | 595 | 576 | 588 | 661,000 |
| 2000/07/13 | 602 | 607 | 585 | 598 | 745,000 |
| 2000/07/12 | 610 | 613 | 601 | 610 | 1,137,000 |
| 2000/07/11 | 618 | 618 | 596 | 609 | 714,000 |
| 2000/07/10 | 610 | 623 | 606 | 608 | 1,588,000 |
| 2000/07/07 | 568 | 605 | 559 | 603 | 4,281,000 |
| 2000/07/06 | 547 | 574 | 538 | 572 | 2,022,000 |
| 2000/07/05 | 541 | 548 | 530 | 537 | 854,000 |
| 2000/07/04 | 560 | 565 | 545 | 551 | 1,364,000 |
| 2000/07/03 | 545 | 565 | 545 | 560 | 1,556,000 |
| 2000/06/30 | 552 | 565 | 540 | 563 | 1,894,000 |
| 2000/06/29 | 538 | 560 | 535 | 552 | 3,915,000 |
| 2000/06/28 | 520 | 541 | 510 | 541 | 2,852,000 |
| 2000/06/27 | 484 | 525 | 482 | 525 | 1,591,000 |
| 2000/06/26 | 489 | 490 | 480 | 489 | 572,000 |
| 2000/06/23 | 495 | 510 | 489 | 500 | 953,000 |
| 2000/06/22 | 521 | 530 | 501 | 513 | 971,000 |
| 2000/06/21 | 517 | 538 | 516 | 530 | 1,966,000 |
| 2000/06/20 | 525 | 531 | 516 | 526 | 2,113,000 |
| 2000/06/19 | 487 | 530 | 482 | 520 | 4,146,000 |
| 2000/06/16 | 494 | 499 | 481 | 492 | 1,272,000 |
| 2000/06/15 | 498 | 518 | 497 | 503 | 1,976,000 |
| 2000/06/14 | 528 | 528 | 491 | 507 | 2,184,000 |
| 2000/06/13 | 488 | 523 | 486 | 523 | 4,924,000 |
| 2000/06/12 | 459 | 484 | 453 | 480 | 3,426,000 |
| 2000/06/09 | 445 | 460 | 444 | 458 | 2,235,000 |
| 2000/06/08 | 458 | 460 | 438 | 445 | 1,864,000 |
| 2000/06/07 | 435 | 466 | 434 | 457 | 3,708,000 |
| 2000/06/06 | 434 | 450 | 422 | 445 | 2,968,000 |
| 2000/06/05 | 425 | 456 | 417 | 440 | 7,072,000 |
| 2000/06/02 | 385 | 416 | 380 | 410 | 11,247,000 |
| 2000/06/01 | 355 | 364 | 353 | 364 | 4,778,000 |
| 2000/05/31 | 286 | 290 | 280 | 284 | 118,000 |
| 2000/05/30 | 291 | 294 | 286 | 286 | 155,000 |
| 2000/05/29 | 286 | 295 | 280 | 295 | 301,000 |
| 2000/05/26 | 280 | 282 | 273 | 281 | 285,000 |
| 2000/05/25 | 288 | 288 | 276 | 278 | 227,000 |
| 2000/05/24 | 288 | 288 | 277 | 282 | 363,000 |
| 2000/05/23 | 293 | 299 | 288 | 298 | 594,000 |
| 2000/05/22 | 299 | 299 | 281 | 288 | 224,000 |
| 2000/05/19 | 281 | 299 | 281 | 299 | 507,000 |
| 2000/05/18 | 290 | 290 | 282 | 289 | 354,000 |
| 2000/05/17 | 303 | 306 | 290 | 290 | 927,000 |
| 2000/05/16 | 275 | 301 | 272 | 298 | 2,083,000 |
| 2000/05/15 | 280 | 280 | 270 | 274 | 168,000 |
| 2000/05/12 | 272 | 280 | 270 | 279 | 429,000 |
| 2000/05/11 | 268 | 272 | 267 | 272 | 165,000 |
| 2000/05/10 | 265 | 272 | 265 | 270 | 89,000 |
| 2000/05/09 | 270 | 273 | 266 | 273 | 169,000 |
| 2000/05/08 | 274 | 275 | 266 | 269 | 191,000 |
| 2000/05/02 | 277 | 280 | 270 | 275 | 429,000 |
| 2000/05/01 | 277 | 277 | 267 | 275 | 443,000 |
| 2000/04/28 | 268 | 272 | 263 | 263 | 227,000 |
| 2000/04/27 | 270 | 275 | 262 | 268 | 371,000 |
| 2000/04/26 | 260 | 270 | 258 | 270 | 380,000 |
| 2000/04/25 | 270 | 270 | 256 | 256 | 208,000 |
| 2000/04/24 | 260 | 263 | 259 | 259 | 215,000 |
| 2000/04/21 | 266 | 268 | 260 | 264 | 199,000 |
| 2000/04/20 | 273 | 273 | 263 | 270 | 193,000 |
| 2000/04/19 | 277 | 279 | 269 | 273 | 268,000 |
| 2000/04/18 | 284 | 284 | 266 | 272 | 482,000 |
| 2000/04/17 | 250 | 265 | 248 | 264 | 1,086,000 |
| 2000/04/14 | 272 | 297 | 271 | 280 | 3,250,000 |
| 2000/04/13 | 251 | 262 | 251 | 262 | 459,000 |
| 2000/04/12 | 250 | 256 | 240 | 255 | 457,000 |
| 2000/04/11 | 260 | 261 | 253 | 254 | 340,000 |
| 2000/04/10 | 250 | 262 | 249 | 259 | 718,000 |
| 2000/04/07 | 247 | 251 | 247 | 249 | 176,000 |
| 2000/04/06 | 250 | 255 | 247 | 247 | 628,000 |
| 2000/04/05 | 249 | 252 | 246 | 247 | 407,000 |
| 2000/04/04 | 244 | 251 | 243 | 249 | 295,000 |
| 2000/04/03 | 238 | 250 | 238 | 242 | 393,000 |
| 2000/03/31 | 234 | 238 | 222 | 238 | 152,000 |
| 2000/03/30 | 242 | 245 | 231 | 234 | 274,000 |
| 2000/03/29 | 245 | 248 | 241 | 242 | 187,000 |
| 2000/03/28 | 247 | 249 | 243 | 246 | 365,000 |
| 2000/03/27 | 251 | 253 | 245 | 246 | 372,000 |
| 2000/03/24 | 243 | 259 | 243 | 247 | 1,432,000 |
| 2000/03/23 | 237 | 240 | 235 | 240 | 159,000 |
| 2000/03/22 | 242 | 242 | 236 | 239 | 226,000 |
| 2000/03/21 | 235 | 243 | 230 | 242 | 743,000 |
| 2000/03/17 | 234 | 234 | 230 | 234 | 233,000 |
| 2000/03/16 | 235 | 235 | 228 | 234 | 372,000 |
| 2000/03/15 | 230 | 235 | 230 | 234 | 447,000 |
| 2000/03/14 | 228 | 233 | 222 | 223 | 271,000 |
| 2000/03/13 | 236 | 236 | 225 | 225 | 361,000 |
| 2000/03/10 | 221 | 233 | 220 | 233 | 949,000 |
| 2000/03/09 | 219 | 221 | 212 | 216 | 337,000 |
| 2000/03/08 | 209 | 211 | 206 | 209 | 330,000 |
| 2000/03/07 | 218 | 221 | 216 | 219 | 415,000 |
| 2000/03/06 | 211 | 220 | 203 | 208 | 758,000 |
| 2000/03/03 | 202 | 209 | 200 | 206 | 388,000 |
| 2000/03/02 | 199 | 204 | 199 | 199 | 347,000 |
| 2000/03/01 | 210 | 210 | 198 | 198 | 183,000 |
| 2000/02/29 | 194 | 200 | 194 | 200 | 185,000 |
| 2000/02/28 | 193 | 198 | 191 | 191 | 74,000 |
| 2000/02/25 | 196 | 200 | 195 | 195 | 245,000 |
| 2000/02/24 | 195 | 195 | 192 | 195 | 131,000 |
| 2000/02/23 | 192 | 197 | 191 | 195 | 126,000 |
| 2000/02/22 | 199 | 199 | 191 | 192 | 156,000 |
| 2000/02/21 | 200 | 200 | 195 | 195 | 174,000 |
| 2000/02/18 | 197 | 200 | 195 | 195 | 236,000 |
| 2000/02/17 | 198 | 199 | 195 | 198 | 137,000 |
| 2000/02/16 | 195 | 198 | 191 | 198 | 160,000 |
| 2000/02/15 | 197 | 203 | 195 | 195 | 279,000 |
| 2000/02/14 | 202 | 203 | 196 | 196 | 234,000 |
| 2000/02/10 | 209 | 214 | 201 | 202 | 212,000 |
| 2000/02/09 | 215 | 215 | 208 | 209 | 103,000 |
| 2000/02/08 | 215 | 215 | 210 | 210 | 112,000 |
| 2000/02/07 | 215 | 220 | 213 | 216 | 389,000 |
| 2000/02/04 | 208 | 212 | 206 | 212 | 315,000 |
| 2000/02/03 | 213 | 213 | 208 | 209 | 114,000 |
| 2000/02/02 | 208 | 213 | 208 | 213 | 155,000 |
| 2000/02/01 | 212 | 212 | 208 | 210 | 110,000 |
| 2000/01/31 | 208 | 212 | 208 | 212 | 83,000 |
| 2000/01/28 | 214 | 214 | 208 | 208 | 192,000 |
| 2000/01/27 | 216 | 216 | 207 | 207 | 117,000 |
| 2000/01/26 | 210 | 218 | 210 | 218 | 198,000 |
| 2000/01/25 | 211 | 216 | 210 | 210 | 171,000 |
| 2000/01/24 | 215 | 215 | 211 | 211 | 77,000 |
| 2000/01/21 | 221 | 221 | 214 | 214 | 206,000 |
| 2000/01/20 | 221 | 222 | 216 | 220 | 109,000 |
| 2000/01/19 | 216 | 220 | 210 | 220 | 288,000 |
| 2000/01/18 | 222 | 222 | 216 | 216 | 170,000 |
| 2000/01/17 | 220 | 225 | 220 | 221 | 220,000 |
| 2000/01/14 | 220 | 224 | 216 | 220 | 201,000 |
| 2000/01/13 | 207 | 218 | 207 | 216 | 80,000 |
| 2000/01/12 | 212 | 212 | 205 | 207 | 63,000 |
| 2000/01/11 | 218 | 220 | 203 | 212 | 89,000 |
| 2000/01/07 | 212 | 213 | 210 | 213 | 81,000 |
| 2000/01/06 | 208 | 211 | 204 | 211 | 118,000 |
| 2000/01/05 | 201 | 208 | 201 | 203 | 103,000 |
| 2000/01/04 | 207 | 207 | 201 | 201 | 40,000 |