日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 726 727 723 726 212,000
2004/12/29 727 727 721 724 294,000
2004/12/28 724 729 721 722 583,000
2004/12/27 730 730 723 725 608,000
2004/12/24 716 730 715 728 1,606,000
2004/12/22 719 723 711 711 780,000
2004/12/21 709 716 705 714 1,239,000
2004/12/20 714 714 706 706 732,000
2004/12/17 704 716 704 709 1,415,000
2004/12/16 708 708 700 703 876,000
2004/12/15 707 712 704 712 613,000
2004/12/14 704 708 695 704 2,417,000
2004/12/13 712 718 712 714 724,000
2004/12/10 718 723 706 714 1,450,000
2004/12/09 706 716 705 712 1,389,000
2004/12/08 703 707 699 706 1,498,000
2004/12/07 710 721 707 713 2,197,000
2004/12/06 705 707 702 706 700,000
2004/12/03 712 712 697 699 1,506,000
2004/12/02 710 710 702 705 1,289,000
2004/12/01 694 706 693 701 1,463,000
2004/11/30 699 706 695 703 1,286,000
2004/11/29 693 699 680 695 1,162,000
2004/11/26 692 701 691 697 1,045,000
2004/11/25 695 697 689 694 1,022,000
2004/11/24 700 710 691 699 947,000
2004/11/22 711 716 697 704 574,000
2004/11/19 723 729 715 719 388,000
2004/11/18 734 734 718 721 688,000
2004/11/17 730 741 725 729 1,761,000
2004/11/16 728 729 719 726 619,000
2004/11/15 721 728 717 728 918,000
2004/11/12 706 717 706 714 1,087,000
2004/11/11 708 713 707 710 1,528,000
2004/11/10 699 709 694 705 1,966,000
2004/11/09 713 713 683 700 2,097,000
2004/11/08 732 733 703 703 1,276,000
2004/11/05 740 742 723 727 623,000
2004/11/04 725 741 719 738 987,000
2004/11/02 700 720 695 719 1,057,000
2004/11/01 714 715 709 711 580,000
2004/10/29 722 729 711 714 763,000
2004/10/28 730 744 730 736 374,000
2004/10/27 735 737 725 728 221,000
2004/10/26 720 727 718 725 331,000
2004/10/25 738 740 715 721 507,000
2004/10/22 744 755 736 738 963,000
2004/10/21 747 758 736 741 1,507,000
2004/10/20 784 789 775 777 1,013,000
2004/10/19 773 783 771 780 273,000
2004/10/18 785 785 768 772 519,000
2004/10/15 763 782 760 779 686,000
2004/10/14 776 783 766 766 492,000
2004/10/13 793 796 778 783 630,000
2004/10/12 804 807 796 799 344,000
2004/10/08 812 812 797 801 343,000
2004/10/07 808 813 801 802 379,000
2004/10/06 802 808 796 805 473,000
2004/10/05 801 805 796 802 596,000
2004/10/04 804 812 794 811 500,000
2004/10/01 798 805 794 799 690,000
2004/09/30 803 809 800 808 929,000
2004/09/29 799 799 786 793 523,000
2004/09/28 782 787 771 782 674,000
2004/09/27 779 779 769 772 436,000
2004/09/24 761 788 760 781 1,029,000
2004/09/22 780 786 765 770 673,000
2004/09/21 781 788 775 780 436,000
2004/09/17 795 796 776 781 568,000
2004/09/16 797 806 790 792 681,000
2004/09/15 815 817 794 794 765,000
2004/09/14 821 823 812 813 282,000
2004/09/13 818 818 805 816 348,000
2004/09/10 810 819 803 811 949,000
2004/09/09 827 830 811 812 1,070,000
2004/09/08 839 845 833 834 488,000
2004/09/07 841 843 832 836 341,000
2004/09/06 837 846 830 841 507,000
2004/09/03 849 849 830 832 365,000
2004/09/02 834 850 823 850 770,000
2004/09/01 821 836 817 835 601,000
2004/08/31 835 837 816 821 565,000
2004/08/30 836 850 830 840 315,000
2004/08/27 827 843 827 836 450,000
2004/08/26 838 838 825 827 382,000
2004/08/25 835 838 831 835 297,000
2004/08/24 839 839 828 837 272,000
2004/08/23 840 844 835 837 364,000
2004/08/20 828 838 821 838 361,000
2004/08/19 825 827 815 827 242,000
2004/08/18 810 814 800 805 186,000
2004/08/17 807 815 799 801 260,000
2004/08/16 814 814 793 806 267,000
2004/08/13 840 840 810 816 644,000
2004/08/12 845 845 832 840 223,000
2004/08/11 847 848 834 845 280,000
2004/08/10 837 846 830 839 299,000
2004/08/09 810 838 810 835 285,000
2004/08/06 839 840 816 824 404,000
2004/08/05 848 850 829 843 368,000
2004/08/04 844 844 827 842 570,000
2004/08/03 836 846 833 839 540,000
2004/08/02 842 843 826 837 392,000
2004/07/30 831 845 828 841 495,000
2004/07/29 844 845 826 830 307,000
2004/07/28 847 857 844 852 293,000
2004/07/27 833 849 829 837 360,000
2004/07/26 843 843 825 826 569,000
2004/07/23 868 868 846 856 350,000
2004/07/22 872 881 860 868 356,000
2004/07/21 869 885 869 882 406,000
2004/07/20 874 878 862 875 362,000
2004/07/16 858 875 853 873 194,000
2004/07/15 866 868 854 860 434,000
2004/07/14 885 894 867 869 358,000
2004/07/13 871 883 871 883 332,000
2004/07/12 859 883 853 874 498,000
2004/07/09 839 860 834 860 1,463,000
2004/07/08 856 859 843 849 594,000
2004/07/07 860 867 855 865 512,000
2004/07/06 881 890 871 874 605,000
2004/07/05 905 905 887 893 365,000
2004/07/02 900 914 900 907 444,000
2004/07/01 923 923 911 912 399,000
2004/06/30 912 924 902 924 1,060,000
2004/06/29 918 924 910 922 541,000
2004/06/28 915 924 907 924 927,000
2004/06/25 914 915 905 914 488,000
2004/06/24 892 923 890 916 1,534,000
2004/06/23 874 892 869 884 798,000
2004/06/22 865 875 857 873 440,000
2004/06/21 857 868 850 867 478,000
2004/06/18 865 865 841 849 373,000
2004/06/17 838 870 838 864 883,000
2004/06/16 844 855 843 848 406,000
2004/06/15 844 844 830 833 406,000
2004/06/14 853 854 843 843 209,000
2004/06/11 850 855 835 845 1,133,000
2004/06/10 850 867 843 860 453,000
2004/06/09 852 863 852 860 788,000
2004/06/08 855 865 850 860 841,000
2004/06/07 836 856 836 850 768,000
2004/06/04 820 841 820 829 358,000
2004/06/03 842 844 813 829 682,000
2004/06/02 832 838 829 832 416,000
2004/06/01 837 839 827 828 486,000
2004/05/31 826 845 821 845 524,000
2004/05/28 823 825 809 825 586,000
2004/05/27 823 826 814 816 388,000
2004/05/26 822 828 816 817 702,000
2004/05/25 800 828 795 813 1,637,000
2004/05/24 770 788 770 780 905,000
2004/05/21 783 783 768 775 508,000
2004/05/20 758 782 749 775 1,110,000
2004/05/19 745 762 732 755 742,000
2004/05/18 724 760 722 744 659,000
2004/05/17 769 777 744 744 355,000
2004/05/14 771 782 763 769 309,000
2004/05/13 793 793 779 781 237,000
2004/05/12 798 798 777 796 860,000
2004/05/11 755 788 743 788 599,000
2004/05/10 809 809 750 753 394,000
2004/05/07 809 809 795 799 346,000
2004/05/06 835 837 817 817 711,000
2004/04/30 815 820 797 815 403,000
2004/04/28 830 830 813 813 822,000
2004/04/27 835 838 823 825 407,000
2004/04/26 860 862 842 843 626,000
2004/04/23 835 850 830 850 843,000
2004/04/22 828 839 826 829 532,000
2004/04/21 815 833 800 819 456,000
2004/04/20 804 811 795 807 307,000
2004/04/19 822 822 798 806 414,000
2004/04/16 800 815 799 812 254,000
2004/04/15 816 818 788 790 795,000
2004/04/14 815 824 810 817 403,000
2004/04/13 826 830 818 822 357,000
2004/04/12 810 830 810 826 259,000
2004/04/09 820 822 810 820 2,065,000
2004/04/08 834 847 827 840 641,000
2004/04/07 835 847 831 835 505,000
2004/04/06 837 844 825 834 517,000
2004/04/05 835 845 829 836 772,000
2004/04/02 825 841 817 838 629,000
2004/04/01 850 853 815 815 1,149,000
2004/03/31 804 835 804 822 1,249,000
2004/03/30 812 813 800 803 374,000
2004/03/29 808 813 801 809 278,000
2004/03/26 813 813 797 808 887,000
2004/03/25 795 824 795 810 1,458,000
2004/03/24 795 810 795 805 820,000
2004/03/23 785 820 785 804 478,000
2004/03/22 791 808 788 798 587,000
2004/03/19 804 810 786 790 1,262,000
2004/03/18 805 845 805 814 1,488,000
2004/03/17 780 815 778 804 1,218,000
2004/03/16 780 784 775 780 686,000
2004/03/15 779 793 776 787 743,000
2004/03/12 766 788 765 781 1,303,000
2004/03/11 775 776 765 776 668,000
2004/03/10 774 787 768 779 1,770,000
2004/03/09 759 775 756 775 1,014,000
2004/03/08 750 759 747 753 883,000
2004/03/05 743 755 738 748 834,000
2004/03/04 730 747 726 740 589,000
2004/03/03 729 740 729 730 461,000
2004/03/02 729 740 726 735 1,075,000
2004/03/01 713 727 711 727 459,000
2004/02/27 699 710 692 710 437,000
2004/02/26 693 699 689 699 299,000
2004/02/25 694 703 692 692 279,000
2004/02/24 703 712 699 700 417,000
2004/02/23 692 705 689 698 557,000
2004/02/20 703 708 694 700 219,000
2004/02/19 706 714 706 707 370,000
2004/02/18 709 717 705 705 325,000
2004/02/17 696 706 695 705 341,000
2004/02/16 699 710 699 701 293,000
2004/02/13 703 709 700 700 224,000
2004/02/12 704 715 698 703 424,000
2004/02/10 701 711 698 702 337,000
2004/02/09 711 719 697 698 382,000
2004/02/06 709 730 709 715 939,000
2004/02/05 688 692 686 690 248,000
2004/02/04 720 720 692 699 475,000
2004/02/03 718 724 692 719 637,000
2004/02/02 733 733 724 728 524,000
2004/01/30 726 732 719 732 671,000
2004/01/29 718 730 714 727 1,876,000
2004/01/28 712 724 711 717 931,000
2004/01/27 697 721 697 713 729,000
2004/01/26 697 703 694 700 185,000
2004/01/23 707 709 695 699 338,000
2004/01/22 701 710 701 705 367,000
2004/01/21 703 712 695 698 627,000
2004/01/20 712 718 703 707 691,000
2004/01/19 701 707 700 703 454,000
2004/01/16 688 703 688 700 547,000
2004/01/15 700 701 689 689 547,000
2004/01/14 705 710 700 710 689,000
2004/01/13 692 726 684 712 3,253,000
2004/01/09 680 689 675 689 450,000
2004/01/08 675 683 667 672 906,000
2004/01/07 688 690 680 683 464,000
2004/01/06 700 700 687 688 584,000
2004/01/05 692 694 686 690 294,000

このページの先頭へ