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 |
---|---|---|---|---|---|
2001/12/28 | 687 | 700 | 682 | 700 | 236,000 |
2001/12/27 | 683 | 697 | 676 | 697 | 238,000 |
2001/12/26 | 680 | 685 | 679 | 683 | 247,000 |
2001/12/25 | 670 | 684 | 670 | 680 | 283,000 |
2001/12/21 | 665 | 680 | 661 | 680 | 470,000 |
2001/12/20 | 667 | 668 | 653 | 667 | 753,000 |
2001/12/19 | 680 | 680 | 670 | 677 | 513,000 |
2001/12/18 | 676 | 690 | 669 | 690 | 456,000 |
2001/12/17 | 682 | 688 | 675 | 680 | 384,000 |
2001/12/14 | 670 | 695 | 669 | 690 | 892,000 |
2001/12/13 | 692 | 710 | 691 | 700 | 1,573,000 |
2001/12/12 | 669 | 697 | 668 | 692 | 1,209,000 |
2001/12/11 | 683 | 683 | 669 | 669 | 495,000 |
2001/12/10 | 685 | 685 | 671 | 685 | 463,000 |
2001/12/07 | 688 | 688 | 675 | 687 | 522,000 |
2001/12/06 | 664 | 689 | 664 | 689 | 1,319,000 |
2001/12/05 | 652 | 662 | 650 | 660 | 339,000 |
2001/12/04 | 645 | 652 | 636 | 652 | 614,000 |
2001/12/03 | 654 | 660 | 638 | 650 | 376,000 |
2001/11/30 | 655 | 669 | 647 | 662 | 792,000 |
2001/11/29 | 632 | 643 | 631 | 642 | 265,000 |
2001/11/28 | 649 | 660 | 630 | 630 | 829,000 |
2001/11/27 | 630 | 650 | 625 | 647 | 462,000 |
2001/11/26 | 610 | 628 | 610 | 626 | 167,000 |
2001/11/22 | 611 | 628 | 606 | 628 | 155,000 |
2001/11/21 | 611 | 620 | 610 | 613 | 172,000 |
2001/11/20 | 620 | 637 | 619 | 629 | 341,000 |
2001/11/19 | 626 | 626 | 617 | 620 | 198,000 |
2001/11/16 | 616 | 640 | 615 | 627 | 511,000 |
2001/11/15 | 610 | 615 | 604 | 609 | 532,000 |
2001/11/14 | 640 | 640 | 615 | 620 | 255,000 |
2001/11/13 | 615 | 629 | 612 | 628 | 342,000 |
2001/11/12 | 644 | 646 | 621 | 622 | 170,000 |
2001/11/09 | 648 | 648 | 635 | 644 | 219,000 |
2001/11/08 | 637 | 647 | 635 | 647 | 252,000 |
2001/11/07 | 657 | 657 | 636 | 650 | 288,000 |
2001/11/06 | 658 | 661 | 652 | 657 | 494,000 |
2001/11/05 | 630 | 650 | 630 | 648 | 211,000 |
2001/11/02 | 643 | 650 | 625 | 643 | 271,000 |
2001/11/01 | 662 | 662 | 643 | 643 | 111,000 |
2001/10/31 | 657 | 667 | 656 | 663 | 276,000 |
2001/10/30 | 651 | 657 | 640 | 654 | 262,000 |
2001/10/29 | 670 | 678 | 668 | 670 | 567,000 |
2001/10/26 | 665 | 672 | 659 | 668 | 681,000 |
2001/10/25 | 649 | 662 | 649 | 660 | 704,000 |
2001/10/24 | 639 | 654 | 639 | 649 | 474,000 |
2001/10/23 | 635 | 649 | 630 | 649 | 385,000 |
2001/10/22 | 644 | 644 | 634 | 641 | 171,000 |
2001/10/19 | 644 | 645 | 633 | 645 | 201,000 |
2001/10/18 | 640 | 650 | 640 | 645 | 280,000 |
2001/10/17 | 638 | 660 | 638 | 660 | 401,000 |
2001/10/16 | 657 | 658 | 645 | 646 | 289,000 |
2001/10/15 | 657 | 660 | 646 | 659 | 291,000 |
2001/10/12 | 661 | 665 | 640 | 665 | 1,035,000 |
2001/10/11 | 660 | 663 | 630 | 650 | 693,000 |
2001/10/10 | 601 | 655 | 597 | 652 | 1,157,000 |
2001/10/09 | 641 | 645 | 600 | 601 | 1,082,000 |
2001/10/05 | 644 | 647 | 632 | 642 | 1,201,000 |
2001/10/04 | 612 | 625 | 606 | 624 | 502,000 |
2001/10/03 | 594 | 608 | 591 | 600 | 744,000 |
2001/10/02 | 596 | 596 | 576 | 585 | 313,000 |
2001/10/01 | 584 | 595 | 578 | 595 | 445,000 |
2001/09/28 | 561 | 590 | 561 | 584 | 634,000 |
2001/09/27 | 543 | 569 | 541 | 565 | 669,000 |
2001/09/26 | 541 | 545 | 539 | 545 | 634,000 |
2001/09/25 | 534 | 560 | 515 | 549 | 590,000 |
2001/09/21 | 494 | 510 | 482 | 499 | 503,000 |
2001/09/20 | 520 | 520 | 510 | 515 | 237,000 |
2001/09/19 | 495 | 520 | 490 | 512 | 819,000 |
2001/09/18 | 490 | 521 | 490 | 505 | 375,000 |
2001/09/17 | 501 | 509 | 490 | 493 | 352,000 |
2001/09/14 | 532 | 539 | 522 | 532 | 402,000 |
2001/09/13 | 504 | 522 | 501 | 522 | 381,000 |
2001/09/12 | 518 | 520 | 500 | 502 | 489,000 |
2001/09/11 | 550 | 555 | 540 | 548 | 569,000 |
2001/09/10 | 550 | 560 | 547 | 559 | 275,000 |
2001/09/07 | 550 | 577 | 550 | 570 | 285,000 |
2001/09/06 | 560 | 576 | 554 | 567 | 415,000 |
2001/09/05 | 570 | 570 | 551 | 564 | 605,000 |
2001/09/04 | 572 | 588 | 524 | 580 | 1,306,000 |
2001/09/03 | 608 | 608 | 585 | 586 | 968,000 |
2001/08/31 | 587 | 616 | 577 | 610 | 680,000 |
2001/08/30 | 600 | 608 | 585 | 590 | 888,000 |
2001/08/29 | 629 | 632 | 608 | 608 | 661,000 |
2001/08/28 | 647 | 647 | 628 | 639 | 660,000 |
2001/08/27 | 659 | 660 | 646 | 648 | 486,000 |
2001/08/24 | 655 | 655 | 648 | 652 | 467,000 |
2001/08/23 | 641 | 654 | 641 | 646 | 512,000 |
2001/08/22 | 640 | 650 | 635 | 650 | 408,000 |
2001/08/21 | 634 | 650 | 629 | 639 | 664,000 |
2001/08/20 | 638 | 640 | 628 | 634 | 542,000 |
2001/08/17 | 632 | 649 | 628 | 640 | 442,000 |
2001/08/16 | 629 | 638 | 626 | 632 | 341,000 |
2001/08/15 | 631 | 646 | 620 | 645 | 335,000 |
2001/08/14 | 628 | 638 | 618 | 630 | 273,000 |
2001/08/13 | 633 | 633 | 601 | 618 | 399,000 |
2001/08/10 | 638 | 648 | 633 | 634 | 348,000 |
2001/08/09 | 636 | 650 | 636 | 648 | 237,000 |
2001/08/08 | 651 | 660 | 640 | 653 | 351,000 |
2001/08/07 | 640 | 667 | 640 | 666 | 379,000 |
2001/08/06 | 634 | 655 | 634 | 651 | 242,000 |
2001/08/03 | 655 | 655 | 643 | 644 | 267,000 |
2001/08/02 | 650 | 664 | 646 | 656 | 438,000 |
2001/08/01 | 639 | 655 | 634 | 643 | 435,000 |
2001/07/31 | 620 | 639 | 610 | 639 | 209,000 |
2001/07/30 | 630 | 632 | 617 | 621 | 298,000 |
2001/07/27 | 616 | 635 | 616 | 626 | 386,000 |
2001/07/26 | 638 | 641 | 629 | 632 | 181,000 |
2001/07/25 | 624 | 639 | 613 | 639 | 440,000 |
2001/07/24 | 598 | 621 | 596 | 614 | 397,000 |
2001/07/23 | 610 | 619 | 602 | 608 | 535,000 |
2001/07/19 | 639 | 639 | 625 | 629 | 313,000 |
2001/07/18 | 640 | 650 | 630 | 640 | 416,000 |
2001/07/17 | 653 | 653 | 640 | 646 | 248,000 |
2001/07/16 | 655 | 659 | 653 | 655 | 126,000 |
2001/07/13 | 670 | 674 | 651 | 651 | 417,000 |
2001/07/12 | 639 | 655 | 639 | 650 | 373,000 |
2001/07/11 | 649 | 649 | 637 | 641 | 448,000 |
2001/07/10 | 665 | 675 | 655 | 659 | 510,000 |
2001/07/09 | 640 | 664 | 635 | 649 | 850,000 |
2001/07/06 | 662 | 670 | 651 | 651 | 444,000 |
2001/07/05 | 669 | 672 | 657 | 672 | 917,000 |
2001/07/04 | 682 | 685 | 672 | 672 | 477,000 |
2001/07/03 | 683 | 690 | 679 | 686 | 509,000 |
2001/07/02 | 695 | 695 | 683 | 690 | 584,000 |
2001/06/29 | 692 | 696 | 684 | 696 | 461,000 |
2001/06/28 | 681 | 690 | 675 | 687 | 876,000 |
2001/06/27 | 694 | 695 | 685 | 691 | 1,163,000 |
2001/06/26 | 704 | 708 | 698 | 704 | 913,000 |
2001/06/25 | 699 | 705 | 690 | 700 | 1,298,000 |
2001/06/22 | 687 | 700 | 672 | 699 | 2,110,000 |
2001/06/21 | 672 | 695 | 671 | 689 | 1,544,000 |
2001/06/20 | 664 | 673 | 659 | 669 | 846,000 |
2001/06/19 | 683 | 686 | 661 | 674 | 1,588,000 |
2001/06/18 | 680 | 684 | 674 | 681 | 1,025,000 |
2001/06/15 | 677 | 678 | 668 | 678 | 1,451,000 |
2001/06/14 | 670 | 687 | 666 | 682 | 1,738,000 |
2001/06/13 | 655 | 684 | 655 | 674 | 2,780,000 |
2001/06/12 | 662 | 665 | 648 | 653 | 849,000 |
2001/06/11 | 659 | 665 | 652 | 655 | 599,000 |
2001/06/08 | 644 | 657 | 641 | 652 | 805,000 |
2001/06/07 | 630 | 638 | 624 | 636 | 584,000 |
2001/06/06 | 646 | 659 | 630 | 634 | 976,000 |
2001/06/05 | 640 | 643 | 631 | 641 | 770,000 |
2001/06/04 | 635 | 642 | 635 | 640 | 505,000 |
2001/06/01 | 650 | 650 | 630 | 635 | 949,000 |
2001/05/31 | 659 | 659 | 635 | 644 | 816,000 |
2001/05/30 | 655 | 671 | 655 | 660 | 1,276,000 |
2001/05/29 | 660 | 680 | 654 | 656 | 3,345,000 |
2001/05/28 | 664 | 686 | 664 | 680 | 3,216,000 |
2001/05/25 | 664 | 664 | 653 | 654 | 704,000 |
2001/05/24 | 654 | 660 | 649 | 659 | 713,000 |
2001/05/23 | 670 | 672 | 654 | 664 | 1,236,000 |
2001/05/22 | 659 | 685 | 652 | 671 | 3,393,000 |
2001/05/21 | 645 | 645 | 638 | 639 | 736,000 |
2001/05/18 | 640 | 645 | 631 | 635 | 995,000 |
2001/05/17 | 647 | 647 | 623 | 630 | 1,302,000 |
2001/05/16 | 622 | 639 | 621 | 629 | 1,193,000 |
2001/05/15 | 616 | 635 | 616 | 628 | 1,239,000 |
2001/05/14 | 615 | 626 | 611 | 615 | 659,000 |
2001/05/11 | 640 | 644 | 631 | 632 | 766,000 |
2001/05/10 | 623 | 649 | 623 | 635 | 1,088,000 |
2001/05/09 | 625 | 630 | 611 | 623 | 1,699,000 |
2001/05/08 | 639 | 648 | 637 | 640 | 681,000 |
2001/05/07 | 659 | 659 | 644 | 649 | 752,000 |
2001/05/02 | 662 | 662 | 650 | 659 | 1,104,000 |
2001/05/01 | 659 | 665 | 655 | 658 | 1,209,000 |
2001/04/27 | 657 | 662 | 650 | 657 | 1,437,000 |
2001/04/26 | 676 | 676 | 659 | 667 | 1,552,000 |
2001/04/25 | 679 | 681 | 666 | 671 | 1,325,000 |
2001/04/24 | 660 | 678 | 660 | 678 | 1,638,000 |
2001/04/23 | 670 | 679 | 656 | 662 | 2,555,000 |
2001/04/20 | 650 | 670 | 644 | 666 | 6,741,000 |
2001/04/19 | 630 | 633 | 616 | 624 | 993,000 |
2001/04/18 | 601 | 629 | 601 | 622 | 1,187,000 |
2001/04/17 | 616 | 621 | 598 | 599 | 1,015,000 |
2001/04/16 | 610 | 627 | 609 | 626 | 1,276,000 |
2001/04/13 | 615 | 620 | 600 | 612 | 2,284,000 |
2001/04/12 | 621 | 640 | 611 | 620 | 2,752,000 |
2001/04/11 | 618 | 623 | 605 | 611 | 2,344,000 |
2001/04/10 | 591 | 625 | 589 | 608 | 2,358,000 |
2001/04/09 | 578 | 598 | 569 | 587 | 1,079,000 |
2001/04/06 | 580 | 589 | 577 | 579 | 1,097,000 |
2001/04/05 | 598 | 600 | 589 | 590 | 4,185,000 |
2001/04/04 | 583 | 592 | 575 | 588 | 5,012,000 |
2001/04/03 | 537 | 576 | 528 | 576 | 6,326,000 |
2001/04/02 | 521 | 522 | 500 | 517 | 965,000 |
2001/03/30 | 523 | 535 | 512 | 515 | 2,532,000 |
2001/03/29 | 500 | 518 | 497 | 513 | 1,443,000 |
2001/03/28 | 490 | 515 | 487 | 502 | 2,257,000 |
2001/03/27 | 490 | 495 | 482 | 483 | 1,437,000 |
2001/03/26 | 465 | 485 | 461 | 485 | 2,522,000 |
2001/03/23 | 450 | 458 | 450 | 450 | 1,075,000 |
2001/03/22 | 455 | 463 | 445 | 450 | 1,178,000 |
2001/03/21 | 456 | 460 | 448 | 450 | 995,000 |
2001/03/19 | 444 | 464 | 444 | 454 | 654,000 |
2001/03/16 | 444 | 465 | 441 | 449 | 703,000 |
2001/03/15 | 431 | 449 | 420 | 445 | 584,000 |
2001/03/14 | 442 | 460 | 442 | 449 | 577,000 |
2001/03/13 | 435 | 444 | 431 | 444 | 1,028,000 |
2001/03/12 | 459 | 460 | 439 | 452 | 1,229,000 |
2001/03/09 | 470 | 478 | 465 | 469 | 1,013,000 |
2001/03/08 | 458 | 479 | 458 | 470 | 748,000 |
2001/03/07 | 455 | 464 | 454 | 456 | 463,000 |
2001/03/06 | 449 | 455 | 446 | 452 | 537,000 |
2001/03/05 | 448 | 452 | 440 | 451 | 679,000 |
2001/03/02 | 458 | 458 | 447 | 453 | 408,000 |
2001/03/01 | 471 | 471 | 454 | 458 | 623,000 |
2001/02/28 | 474 | 478 | 467 | 471 | 922,000 |
2001/02/27 | 466 | 485 | 465 | 479 | 969,000 |
2001/02/26 | 464 | 466 | 455 | 461 | 929,000 |
2001/02/23 | 449 | 459 | 446 | 459 | 635,000 |
2001/02/22 | 450 | 450 | 441 | 446 | 630,000 |
2001/02/21 | 446 | 460 | 445 | 455 | 613,000 |
2001/02/20 | 449 | 460 | 449 | 460 | 505,000 |
2001/02/19 | 460 | 460 | 442 | 449 | 817,000 |
2001/02/16 | 480 | 480 | 451 | 467 | 1,953,000 |
2001/02/15 | 478 | 485 | 473 | 480 | 1,371,000 |
2001/02/14 | 470 | 475 | 464 | 474 | 1,351,000 |
2001/02/13 | 487 | 490 | 466 | 466 | 1,424,000 |
2001/02/09 | 487 | 493 | 485 | 492 | 376,000 |
2001/02/08 | 503 | 503 | 481 | 497 | 336,000 |
2001/02/07 | 503 | 506 | 498 | 503 | 596,000 |
2001/02/06 | 503 | 505 | 494 | 498 | 439,000 |
2001/02/05 | 511 | 511 | 498 | 503 | 662,000 |
2001/02/02 | 541 | 550 | 531 | 531 | 819,000 |
2001/02/01 | 500 | 540 | 500 | 540 | 549,000 |
2001/01/31 | 515 | 520 | 502 | 503 | 342,000 |
2001/01/30 | 510 | 518 | 505 | 508 | 249,000 |
2001/01/29 | 500 | 519 | 499 | 510 | 291,000 |
2001/01/26 | 502 | 502 | 486 | 497 | 291,000 |
2001/01/25 | 488 | 500 | 479 | 497 | 569,000 |
2001/01/24 | 498 | 498 | 486 | 493 | 749,000 |
2001/01/23 | 504 | 505 | 492 | 497 | 715,000 |
2001/01/22 | 523 | 523 | 502 | 505 | 522,000 |
2001/01/19 | 487 | 522 | 487 | 513 | 875,000 |
2001/01/18 | 474 | 485 | 468 | 477 | 544,000 |
2001/01/17 | 487 | 488 | 463 | 474 | 471,000 |
2001/01/16 | 485 | 488 | 477 | 487 | 458,000 |
2001/01/15 | 470 | 480 | 470 | 477 | 428,000 |
2001/01/12 | 469 | 484 | 469 | 481 | 373,000 |
2001/01/11 | 485 | 486 | 445 | 474 | 1,025,000 |
2001/01/10 | 503 | 510 | 498 | 500 | 571,000 |
2001/01/09 | 500 | 515 | 498 | 513 | 350,000 |
2001/01/05 | 516 | 520 | 510 | 519 | 575,000 |
2001/01/04 | 538 | 539 | 517 | 526 | 225,000 |