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 |
|---|---|---|---|---|---|
| 2003/12/30 | 672 | 676 | 667 | 676 | 169,000 |
| 2003/12/29 | 656 | 677 | 656 | 672 | 449,000 |
| 2003/12/26 | 653 | 655 | 647 | 655 | 305,000 |
| 2003/12/25 | 653 | 654 | 643 | 646 | 450,000 |
| 2003/12/24 | 669 | 670 | 646 | 653 | 631,000 |
| 2003/12/22 | 662 | 671 | 662 | 667 | 412,000 |
| 2003/12/19 | 672 | 674 | 661 | 672 | 720,000 |
| 2003/12/18 | 656 | 670 | 653 | 669 | 393,000 |
| 2003/12/17 | 669 | 672 | 654 | 656 | 413,000 |
| 2003/12/16 | 660 | 668 | 656 | 661 | 809,000 |
| 2003/12/15 | 679 | 680 | 665 | 680 | 675,000 |
| 2003/12/12 | 680 | 680 | 668 | 675 | 881,000 |
| 2003/12/11 | 650 | 664 | 649 | 662 | 508,000 |
| 2003/12/10 | 662 | 662 | 645 | 656 | 360,000 |
| 2003/12/09 | 648 | 660 | 648 | 658 | 678,000 |
| 2003/12/08 | 658 | 661 | 647 | 658 | 673,000 |
| 2003/12/05 | 649 | 658 | 646 | 658 | 493,000 |
| 2003/12/04 | 654 | 657 | 646 | 646 | 332,000 |
| 2003/12/03 | 657 | 657 | 643 | 644 | 1,221,000 |
| 2003/12/02 | 680 | 680 | 659 | 667 | 928,000 |
| 2003/12/01 | 650 | 679 | 650 | 676 | 360,000 |
| 2003/11/28 | 652 | 665 | 650 | 658 | 452,000 |
| 2003/11/27 | 660 | 665 | 656 | 662 | 603,000 |
| 2003/11/26 | 678 | 678 | 661 | 670 | 487,000 |
| 2003/11/25 | 682 | 685 | 672 | 672 | 813,000 |
| 2003/11/21 | 638 | 656 | 638 | 652 | 284,000 |
| 2003/11/20 | 651 | 664 | 645 | 648 | 561,000 |
| 2003/11/19 | 622 | 647 | 622 | 637 | 425,000 |
| 2003/11/18 | 647 | 647 | 616 | 632 | 619,000 |
| 2003/11/17 | 644 | 655 | 625 | 630 | 527,000 |
| 2003/11/14 | 673 | 673 | 644 | 650 | 276,000 |
| 2003/11/13 | 651 | 681 | 635 | 663 | 513,000 |
| 2003/11/12 | 650 | 655 | 628 | 631 | 589,000 |
| 2003/11/11 | 657 | 672 | 646 | 653 | 666,000 |
| 2003/11/10 | 675 | 684 | 665 | 677 | 232,000 |
| 2003/11/07 | 676 | 690 | 670 | 679 | 313,000 |
| 2003/11/06 | 692 | 694 | 670 | 670 | 567,000 |
| 2003/11/05 | 690 | 697 | 680 | 693 | 456,000 |
| 2003/11/04 | 689 | 704 | 689 | 700 | 426,000 |
| 2003/10/31 | 690 | 699 | 675 | 699 | 418,000 |
| 2003/10/30 | 676 | 691 | 673 | 680 | 589,000 |
| 2003/10/29 | 670 | 676 | 660 | 674 | 310,000 |
| 2003/10/28 | 664 | 667 | 655 | 662 | 593,000 |
| 2003/10/27 | 655 | 674 | 648 | 674 | 491,000 |
| 2003/10/24 | 664 | 675 | 655 | 665 | 640,000 |
| 2003/10/23 | 676 | 676 | 652 | 654 | 787,000 |
| 2003/10/22 | 705 | 709 | 690 | 696 | 715,000 |
| 2003/10/21 | 703 | 713 | 693 | 700 | 570,000 |
| 2003/10/20 | 703 | 713 | 695 | 701 | 680,000 |
| 2003/10/17 | 697 | 717 | 696 | 707 | 1,013,000 |
| 2003/10/16 | 694 | 716 | 684 | 716 | 2,175,000 |
| 2003/10/15 | 668 | 680 | 656 | 674 | 1,154,000 |
| 2003/10/14 | 656 | 663 | 655 | 661 | 688,000 |
| 2003/10/10 | 652 | 654 | 640 | 650 | 977,000 |
| 2003/10/09 | 657 | 660 | 648 | 650 | 518,000 |
| 2003/10/08 | 668 | 668 | 657 | 657 | 667,000 |
| 2003/10/07 | 665 | 665 | 652 | 663 | 1,087,000 |
| 2003/10/06 | 684 | 687 | 657 | 661 | 1,270,000 |
| 2003/10/03 | 673 | 677 | 664 | 674 | 539,000 |
| 2003/10/02 | 662 | 679 | 662 | 673 | 579,000 |
| 2003/10/01 | 664 | 667 | 651 | 652 | 563,000 |
| 2003/09/30 | 660 | 680 | 658 | 666 | 911,000 |
| 2003/09/29 | 659 | 665 | 655 | 659 | 507,000 |
| 2003/09/26 | 651 | 667 | 651 | 658 | 784,000 |
| 2003/09/25 | 694 | 694 | 666 | 667 | 623,000 |
| 2003/09/24 | 680 | 701 | 668 | 687 | 1,047,000 |
| 2003/09/22 | 706 | 706 | 669 | 678 | 745,000 |
| 2003/09/19 | 710 | 713 | 702 | 710 | 1,048,000 |
| 2003/09/18 | 705 | 713 | 698 | 706 | 819,000 |
| 2003/09/17 | 711 | 721 | 707 | 711 | 519,000 |
| 2003/09/16 | 734 | 739 | 712 | 720 | 800,000 |
| 2003/09/12 | 730 | 733 | 718 | 729 | 1,123,000 |
| 2003/09/11 | 712 | 720 | 702 | 704 | 153,000 |
| 2003/09/10 | 734 | 738 | 718 | 719 | 410,000 |
| 2003/09/09 | 729 | 734 | 723 | 732 | 500,000 |
| 2003/09/08 | 720 | 740 | 716 | 724 | 997,000 |
| 2003/09/05 | 693 | 717 | 693 | 710 | 871,000 |
| 2003/09/04 | 705 | 720 | 692 | 693 | 816,000 |
| 2003/09/03 | 722 | 722 | 717 | 721 | 477,000 |
| 2003/09/02 | 731 | 740 | 716 | 722 | 786,000 |
| 2003/09/01 | 739 | 747 | 720 | 741 | 895,000 |
| 2003/08/29 | 735 | 749 | 718 | 739 | 908,000 |
| 2003/08/28 | 730 | 749 | 720 | 740 | 2,976,000 |
| 2003/08/27 | 696 | 720 | 690 | 712 | 3,474,000 |
| 2003/08/26 | 651 | 684 | 650 | 676 | 1,418,000 |
| 2003/08/25 | 658 | 658 | 646 | 648 | 446,000 |
| 2003/08/22 | 656 | 661 | 645 | 653 | 688,000 |
| 2003/08/21 | 641 | 656 | 641 | 655 | 460,000 |
| 2003/08/20 | 648 | 650 | 639 | 641 | 676,000 |
| 2003/08/19 | 652 | 655 | 637 | 644 | 762,000 |
| 2003/08/18 | 636 | 662 | 636 | 650 | 475,000 |
| 2003/08/15 | 645 | 646 | 631 | 635 | 608,000 |
| 2003/08/14 | 625 | 643 | 615 | 643 | 820,000 |
| 2003/08/13 | 620 | 630 | 619 | 626 | 852,000 |
| 2003/08/12 | 611 | 619 | 607 | 613 | 527,000 |
| 2003/08/11 | 611 | 616 | 607 | 610 | 378,000 |
| 2003/08/08 | 618 | 622 | 605 | 611 | 555,000 |
| 2003/08/07 | 617 | 622 | 609 | 622 | 429,000 |
| 2003/08/06 | 612 | 615 | 606 | 607 | 465,000 |
| 2003/08/05 | 628 | 636 | 613 | 617 | 1,142,000 |
| 2003/08/04 | 641 | 642 | 634 | 636 | 413,000 |
| 2003/08/01 | 653 | 657 | 648 | 655 | 536,000 |
| 2003/07/31 | 650 | 664 | 649 | 656 | 807,000 |
| 2003/07/30 | 630 | 650 | 627 | 639 | 597,000 |
| 2003/07/29 | 640 | 642 | 631 | 634 | 564,000 |
| 2003/07/28 | 646 | 656 | 645 | 650 | 276,000 |
| 2003/07/25 | 646 | 656 | 641 | 641 | 338,000 |
| 2003/07/24 | 670 | 670 | 640 | 656 | 513,000 |
| 2003/07/23 | 648 | 660 | 642 | 660 | 640,000 |
| 2003/07/22 | 630 | 630 | 612 | 628 | 514,000 |
| 2003/07/18 | 629 | 637 | 628 | 630 | 391,000 |
| 2003/07/17 | 625 | 636 | 623 | 628 | 355,000 |
| 2003/07/16 | 650 | 652 | 640 | 647 | 343,000 |
| 2003/07/15 | 660 | 665 | 649 | 655 | 374,000 |
| 2003/07/14 | 666 | 678 | 661 | 662 | 465,000 |
| 2003/07/11 | 682 | 683 | 664 | 676 | 408,000 |
| 2003/07/10 | 698 | 700 | 690 | 690 | 399,000 |
| 2003/07/09 | 694 | 695 | 677 | 689 | 627,000 |
| 2003/07/08 | 682 | 696 | 682 | 689 | 1,094,000 |
| 2003/07/07 | 670 | 680 | 666 | 677 | 469,000 |
| 2003/07/04 | 650 | 674 | 643 | 669 | 602,000 |
| 2003/07/03 | 677 | 677 | 650 | 656 | 942,000 |
| 2003/07/02 | 680 | 687 | 671 | 680 | 684,000 |
| 2003/07/01 | 707 | 720 | 675 | 677 | 774,000 |
| 2003/06/30 | 670 | 710 | 670 | 706 | 1,016,000 |
| 2003/06/27 | 673 | 680 | 667 | 680 | 301,000 |
| 2003/06/26 | 665 | 680 | 660 | 673 | 894,000 |
| 2003/06/25 | 641 | 663 | 641 | 660 | 985,000 |
| 2003/06/24 | 636 | 644 | 631 | 635 | 379,000 |
| 2003/06/23 | 633 | 638 | 626 | 638 | 345,000 |
| 2003/06/20 | 629 | 635 | 626 | 631 | 390,000 |
| 2003/06/19 | 640 | 642 | 626 | 626 | 271,000 |
| 2003/06/18 | 635 | 648 | 630 | 640 | 535,000 |
| 2003/06/17 | 628 | 638 | 625 | 635 | 508,000 |
| 2003/06/16 | 615 | 618 | 611 | 618 | 396,000 |
| 2003/06/13 | 630 | 630 | 617 | 621 | 822,000 |
| 2003/06/12 | 642 | 642 | 630 | 630 | 248,000 |
| 2003/06/11 | 637 | 647 | 632 | 632 | 230,000 |
| 2003/06/10 | 640 | 649 | 635 | 642 | 404,000 |
| 2003/06/09 | 655 | 657 | 635 | 648 | 458,000 |
| 2003/06/06 | 646 | 658 | 643 | 658 | 791,000 |
| 2003/06/05 | 635 | 644 | 632 | 641 | 787,000 |
| 2003/06/04 | 625 | 640 | 622 | 623 | 995,000 |
| 2003/06/03 | 617 | 627 | 615 | 622 | 599,000 |
| 2003/06/02 | 616 | 621 | 610 | 616 | 577,000 |
| 2003/05/30 | 619 | 627 | 604 | 606 | 3,336,000 |
| 2003/05/29 | 610 | 622 | 604 | 622 | 1,370,000 |
| 2003/05/28 | 625 | 626 | 611 | 616 | 1,035,000 |
| 2003/05/27 | 619 | 630 | 617 | 625 | 1,803,000 |
| 2003/05/26 | 610 | 611 | 596 | 599 | 913,000 |
| 2003/05/23 | 617 | 617 | 597 | 606 | 622,000 |
| 2003/05/22 | 620 | 622 | 615 | 621 | 939,000 |
| 2003/05/21 | 616 | 625 | 614 | 622 | 1,051,000 |
| 2003/05/20 | 589 | 614 | 589 | 614 | 1,136,000 |
| 2003/05/19 | 592 | 592 | 582 | 589 | 485,000 |
| 2003/05/16 | 574 | 595 | 574 | 589 | 986,000 |
| 2003/05/15 | 574 | 585 | 568 | 570 | 461,000 |
| 2003/05/14 | 583 | 585 | 576 | 584 | 723,000 |
| 2003/05/13 | 590 | 595 | 584 | 593 | 912,000 |
| 2003/05/12 | 576 | 577 | 565 | 577 | 1,357,000 |
| 2003/05/09 | 579 | 589 | 571 | 582 | 964,000 |
| 2003/05/08 | 590 | 599 | 585 | 589 | 908,000 |
| 2003/05/07 | 620 | 621 | 598 | 600 | 861,000 |
| 2003/05/06 | 630 | 639 | 622 | 634 | 742,000 |
| 2003/05/02 | 596 | 629 | 589 | 629 | 772,000 |
| 2003/05/01 | 610 | 619 | 595 | 601 | 788,000 |
| 2003/04/30 | 628 | 635 | 605 | 605 | 1,808,000 |
| 2003/04/28 | 600 | 603 | 595 | 598 | 729,000 |
| 2003/04/25 | 587 | 602 | 586 | 597 | 898,000 |
| 2003/04/24 | 582 | 590 | 575 | 586 | 877,000 |
| 2003/04/23 | 581 | 583 | 576 | 576 | 610,000 |
| 2003/04/22 | 570 | 585 | 568 | 580 | 618,000 |
| 2003/04/21 | 557 | 574 | 553 | 569 | 716,000 |
| 2003/04/18 | 550 | 554 | 543 | 547 | 453,000 |
| 2003/04/17 | 528 | 549 | 528 | 549 | 626,000 |
| 2003/04/16 | 528 | 537 | 523 | 537 | 486,000 |
| 2003/04/15 | 522 | 532 | 521 | 526 | 360,000 |
| 2003/04/14 | 521 | 526 | 518 | 520 | 403,000 |
| 2003/04/11 | 514 | 522 | 510 | 521 | 231,000 |
| 2003/04/10 | 521 | 521 | 512 | 514 | 154,000 |
| 2003/04/09 | 515 | 529 | 507 | 520 | 394,000 |
| 2003/04/08 | 519 | 519 | 503 | 510 | 230,000 |
| 2003/04/07 | 526 | 526 | 519 | 521 | 141,000 |
| 2003/04/04 | 521 | 527 | 510 | 520 | 258,000 |
| 2003/04/03 | 524 | 526 | 518 | 520 | 291,000 |
| 2003/04/02 | 505 | 517 | 498 | 517 | 395,000 |
| 2003/04/01 | 503 | 504 | 491 | 495 | 325,000 |
| 2003/03/31 | 530 | 530 | 503 | 503 | 191,000 |
| 2003/03/28 | 533 | 537 | 530 | 537 | 257,000 |
| 2003/03/27 | 527 | 534 | 522 | 532 | 146,000 |
| 2003/03/26 | 534 | 534 | 525 | 525 | 105,000 |
| 2003/03/25 | 527 | 533 | 515 | 522 | 164,000 |
| 2003/03/24 | 520 | 534 | 517 | 534 | 437,000 |
| 2003/03/20 | 508 | 512 | 505 | 510 | 369,000 |
| 2003/03/19 | 504 | 513 | 500 | 500 | 254,000 |
| 2003/03/18 | 506 | 523 | 499 | 499 | 343,000 |
| 2003/03/17 | 494 | 501 | 486 | 501 | 323,000 |
| 2003/03/14 | 527 | 528 | 507 | 509 | 635,000 |
| 2003/03/13 | 520 | 524 | 512 | 517 | 476,000 |
| 2003/03/12 | 520 | 534 | 515 | 524 | 259,000 |
| 2003/03/11 | 520 | 540 | 514 | 530 | 372,000 |
| 2003/03/10 | 534 | 542 | 523 | 524 | 192,000 |
| 2003/03/07 | 552 | 553 | 542 | 542 | 235,000 |
| 2003/03/06 | 562 | 564 | 556 | 557 | 262,000 |
| 2003/03/05 | 560 | 564 | 559 | 560 | 268,000 |
| 2003/03/04 | 566 | 566 | 560 | 561 | 141,000 |
| 2003/03/03 | 563 | 568 | 556 | 566 | 178,000 |
| 2003/02/28 | 575 | 575 | 558 | 558 | 198,000 |
| 2003/02/27 | 552 | 566 | 551 | 559 | 219,000 |
| 2003/02/26 | 566 | 566 | 549 | 552 | 210,000 |
| 2003/02/25 | 565 | 574 | 559 | 566 | 415,000 |
| 2003/02/24 | 552 | 565 | 549 | 565 | 335,000 |
| 2003/02/21 | 565 | 568 | 553 | 553 | 259,000 |
| 2003/02/20 | 571 | 573 | 564 | 570 | 284,000 |
| 2003/02/19 | 590 | 593 | 577 | 581 | 548,000 |
| 2003/02/18 | 587 | 592 | 580 | 589 | 486,000 |
| 2003/02/17 | 581 | 587 | 578 | 585 | 363,000 |
| 2003/02/14 | 575 | 583 | 571 | 578 | 435,000 |
| 2003/02/13 | 566 | 580 | 564 | 572 | 324,000 |
| 2003/02/12 | 559 | 574 | 559 | 571 | 260,000 |
| 2003/02/10 | 561 | 570 | 554 | 559 | 138,000 |
| 2003/02/07 | 561 | 575 | 560 | 569 | 228,000 |
| 2003/02/06 | 575 | 575 | 556 | 561 | 287,000 |
| 2003/02/05 | 560 | 580 | 559 | 575 | 414,000 |
| 2003/02/04 | 557 | 566 | 557 | 562 | 295,000 |
| 2003/02/03 | 556 | 565 | 545 | 555 | 453,000 |
| 2003/01/31 | 544 | 558 | 541 | 556 | 544,000 |
| 2003/01/30 | 541 | 543 | 534 | 534 | 207,000 |
| 2003/01/29 | 560 | 560 | 533 | 535 | 361,000 |
| 2003/01/28 | 562 | 564 | 550 | 563 | 289,000 |
| 2003/01/27 | 557 | 566 | 547 | 561 | 310,000 |
| 2003/01/24 | 572 | 574 | 558 | 559 | 303,000 |
| 2003/01/23 | 560 | 575 | 560 | 571 | 631,000 |
| 2003/01/22 | 560 | 563 | 548 | 561 | 339,000 |
| 2003/01/21 | 568 | 571 | 554 | 554 | 471,000 |
| 2003/01/20 | 557 | 568 | 551 | 568 | 650,000 |
| 2003/01/17 | 540 | 548 | 535 | 547 | 266,000 |
| 2003/01/16 | 525 | 540 | 524 | 538 | 302,000 |
| 2003/01/15 | 527 | 541 | 527 | 534 | 208,000 |
| 2003/01/14 | 525 | 537 | 523 | 527 | 179,000 |
| 2003/01/10 | 532 | 537 | 522 | 522 | 319,000 |
| 2003/01/09 | 530 | 547 | 530 | 538 | 85,000 |
| 2003/01/08 | 563 | 563 | 535 | 535 | 164,000 |
| 2003/01/07 | 554 | 560 | 549 | 557 | 134,000 |
| 2003/01/06 | 536 | 555 | 536 | 555 | 82,000 |