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 |
|---|---|---|---|---|---|
| 2005/12/30 | 658 | 658 | 653 | 653 | 468,000 |
| 2005/12/29 | 660 | 662 | 653 | 656 | 936,000 |
| 2005/12/28 | 652 | 658 | 652 | 657 | 726,000 |
| 2005/12/27 | 658 | 658 | 650 | 651 | 1,497,000 |
| 2005/12/26 | 664 | 665 | 657 | 658 | 875,000 |
| 2005/12/22 | 664 | 664 | 658 | 658 | 935,000 |
| 2005/12/21 | 650 | 659 | 649 | 657 | 1,981,000 |
| 2005/12/20 | 653 | 655 | 647 | 649 | 1,487,000 |
| 2005/12/19 | 661 | 663 | 651 | 651 | 762,000 |
| 2005/12/16 | 667 | 667 | 660 | 661 | 931,000 |
| 2005/12/15 | 665 | 668 | 661 | 665 | 1,185,000 |
| 2005/12/14 | 668 | 668 | 655 | 655 | 2,198,000 |
| 2005/12/13 | 679 | 679 | 663 | 664 | 2,036,000 |
| 2005/12/12 | 675 | 677 | 673 | 674 | 629,000 |
| 2005/12/09 | 676 | 676 | 670 | 672 | 980,000 |
| 2005/12/08 | 679 | 679 | 668 | 670 | 1,172,000 |
| 2005/12/07 | 679 | 682 | 678 | 679 | 593,000 |
| 2005/12/06 | 678 | 681 | 675 | 679 | 1,114,000 |
| 2005/12/05 | 682 | 682 | 674 | 677 | 1,643,000 |
| 2005/12/02 | 694 | 694 | 681 | 682 | 1,510,000 |
| 2005/12/01 | 675 | 695 | 673 | 695 | 1,662,000 |
| 2005/11/30 | 682 | 682 | 670 | 670 | 962,000 |
| 2005/11/29 | 679 | 682 | 677 | 682 | 653,000 |
| 2005/11/28 | 668 | 680 | 668 | 680 | 702,000 |
| 2005/11/25 | 672 | 674 | 662 | 667 | 1,213,000 |
| 2005/11/24 | 687 | 687 | 671 | 671 | 1,429,000 |
| 2005/11/22 | 684 | 687 | 683 | 684 | 738,000 |
| 2005/11/21 | 687 | 688 | 682 | 686 | 1,235,000 |
| 2005/11/18 | 688 | 689 | 681 | 684 | 1,047,000 |
| 2005/11/17 | 679 | 685 | 675 | 685 | 1,237,000 |
| 2005/11/16 | 677 | 689 | 677 | 688 | 1,505,000 |
| 2005/11/15 | 674 | 698 | 671 | 695 | 8,228,000 |
| 2005/11/14 | 658 | 662 | 655 | 661 | 1,448,000 |
| 2005/11/11 | 641 | 654 | 641 | 652 | 1,075,000 |
| 2005/11/10 | 645 | 649 | 640 | 641 | 690,000 |
| 2005/11/09 | 659 | 659 | 643 | 649 | 1,926,000 |
| 2005/11/08 | 660 | 662 | 653 | 656 | 794,000 |
| 2005/11/07 | 661 | 662 | 658 | 659 | 916,000 |
| 2005/11/04 | 660 | 662 | 658 | 660 | 1,179,000 |
| 2005/11/02 | 660 | 660 | 654 | 657 | 1,211,000 |
| 2005/11/01 | 655 | 657 | 650 | 656 | 717,000 |
| 2005/10/31 | 647 | 647 | 642 | 646 | 653,000 |
| 2005/10/28 | 639 | 642 | 634 | 642 | 1,070,000 |
| 2005/10/27 | 638 | 642 | 634 | 638 | 583,000 |
| 2005/10/26 | 644 | 645 | 633 | 639 | 986,000 |
| 2005/10/25 | 633 | 643 | 628 | 643 | 2,397,000 |
| 2005/10/24 | 627 | 627 | 621 | 623 | 781,000 |
| 2005/10/21 | 618 | 627 | 613 | 627 | 1,207,000 |
| 2005/10/20 | 622 | 622 | 616 | 619 | 802,000 |
| 2005/10/19 | 620 | 620 | 615 | 616 | 1,004,000 |
| 2005/10/18 | 620 | 623 | 618 | 621 | 1,074,000 |
| 2005/10/17 | 623 | 630 | 615 | 617 | 2,214,000 |
| 2005/10/14 | 637 | 638 | 613 | 618 | 4,622,000 |
| 2005/10/13 | 644 | 646 | 635 | 638 | 1,907,000 |
| 2005/10/12 | 648 | 652 | 644 | 644 | 1,953,000 |
| 2005/10/11 | 643 | 648 | 641 | 643 | 1,415,000 |
| 2005/10/07 | 650 | 651 | 642 | 642 | 1,612,000 |
| 2005/10/06 | 650 | 655 | 645 | 648 | 2,135,000 |
| 2005/10/05 | 654 | 667 | 651 | 665 | 3,204,000 |
| 2005/10/04 | 647 | 652 | 645 | 651 | 2,499,000 |
| 2005/10/03 | 652 | 652 | 642 | 645 | 2,659,000 |
| 2005/09/30 | 655 | 658 | 648 | 652 | 2,163,000 |
| 2005/09/29 | 652 | 655 | 643 | 651 | 2,085,000 |
| 2005/09/28 | 656 | 658 | 648 | 649 | 3,050,000 |
| 2005/09/27 | 671 | 673 | 655 | 656 | 3,256,000 |
| 2005/09/26 | 668 | 678 | 667 | 678 | 2,167,000 |
| 2005/09/22 | 671 | 671 | 664 | 666 | 1,785,000 |
| 2005/09/21 | 673 | 675 | 671 | 671 | 2,163,000 |
| 2005/09/20 | 678 | 678 | 667 | 671 | 2,178,000 |
| 2005/09/16 | 680 | 680 | 673 | 675 | 1,346,000 |
| 2005/09/15 | 673 | 677 | 670 | 677 | 1,690,000 |
| 2005/09/14 | 671 | 675 | 670 | 673 | 2,136,000 |
| 2005/09/13 | 664 | 669 | 662 | 669 | 2,537,000 |
| 2005/09/12 | 673 | 674 | 659 | 660 | 3,942,000 |
| 2005/09/09 | 662 | 668 | 661 | 667 | 4,302,000 |
| 2005/09/08 | 687 | 687 | 668 | 672 | 1,969,000 |
| 2005/09/07 | 696 | 697 | 684 | 687 | 1,936,000 |
| 2005/09/06 | 704 | 705 | 692 | 698 | 1,188,000 |
| 2005/09/05 | 694 | 704 | 694 | 702 | 1,246,000 |
| 2005/09/02 | 697 | 697 | 691 | 694 | 861,000 |
| 2005/09/01 | 693 | 699 | 693 | 693 | 763,000 |
| 2005/08/31 | 694 | 695 | 691 | 691 | 498,000 |
| 2005/08/30 | 691 | 697 | 691 | 696 | 359,000 |
| 2005/08/29 | 697 | 697 | 690 | 690 | 434,000 |
| 2005/08/26 | 703 | 703 | 694 | 697 | 871,000 |
| 2005/08/25 | 709 | 710 | 697 | 700 | 926,000 |
| 2005/08/24 | 706 | 716 | 705 | 709 | 1,548,000 |
| 2005/08/23 | 701 | 720 | 701 | 716 | 2,069,000 |
| 2005/08/22 | 700 | 702 | 698 | 700 | 582,000 |
| 2005/08/19 | 690 | 705 | 687 | 704 | 1,186,000 |
| 2005/08/18 | 698 | 703 | 698 | 700 | 622,000 |
| 2005/08/17 | 700 | 705 | 698 | 698 | 414,000 |
| 2005/08/16 | 703 | 706 | 698 | 706 | 538,000 |
| 2005/08/15 | 699 | 702 | 696 | 702 | 386,000 |
| 2005/08/12 | 700 | 704 | 692 | 692 | 564,000 |
| 2005/08/11 | 695 | 702 | 695 | 699 | 482,000 |
| 2005/08/10 | 694 | 701 | 694 | 700 | 510,000 |
| 2005/08/09 | 688 | 695 | 684 | 692 | 647,000 |
| 2005/08/08 | 682 | 683 | 671 | 679 | 993,000 |
| 2005/08/05 | 685 | 688 | 681 | 681 | 692,000 |
| 2005/08/04 | 699 | 700 | 685 | 685 | 1,485,000 |
| 2005/08/03 | 699 | 699 | 695 | 698 | 1,042,000 |
| 2005/08/02 | 700 | 702 | 697 | 699 | 683,000 |
| 2005/08/01 | 702 | 702 | 697 | 699 | 474,000 |
| 2005/07/29 | 709 | 710 | 698 | 699 | 796,000 |
| 2005/07/28 | 703 | 708 | 703 | 707 | 617,000 |
| 2005/07/27 | 704 | 705 | 699 | 701 | 560,000 |
| 2005/07/26 | 705 | 706 | 701 | 704 | 420,000 |
| 2005/07/25 | 698 | 705 | 698 | 703 | 703,000 |
| 2005/07/22 | 704 | 704 | 695 | 695 | 498,000 |
| 2005/07/21 | 700 | 707 | 700 | 703 | 943,000 |
| 2005/07/20 | 705 | 706 | 702 | 702 | 894,000 |
| 2005/07/19 | 702 | 703 | 699 | 700 | 423,000 |
| 2005/07/15 | 703 | 705 | 700 | 701 | 750,000 |
| 2005/07/14 | 703 | 705 | 699 | 700 | 967,000 |
| 2005/07/13 | 696 | 698 | 691 | 697 | 1,005,000 |
| 2005/07/12 | 700 | 700 | 690 | 690 | 1,219,000 |
| 2005/07/11 | 699 | 700 | 695 | 699 | 829,000 |
| 2005/07/08 | 700 | 702 | 697 | 697 | 739,000 |
| 2005/07/07 | 703 | 705 | 695 | 696 | 856,000 |
| 2005/07/06 | 704 | 706 | 703 | 705 | 645,000 |
| 2005/07/05 | 703 | 705 | 702 | 705 | 367,000 |
| 2005/07/04 | 704 | 707 | 703 | 703 | 765,000 |
| 2005/07/01 | 696 | 704 | 694 | 703 | 607,000 |
| 2005/06/30 | 697 | 698 | 689 | 693 | 1,345,000 |
| 2005/06/29 | 703 | 704 | 696 | 697 | 1,068,000 |
| 2005/06/28 | 705 | 705 | 696 | 703 | 999,000 |
| 2005/06/27 | 708 | 710 | 705 | 707 | 546,000 |
| 2005/06/24 | 713 | 717 | 706 | 717 | 519,000 |
| 2005/06/23 | 715 | 717 | 712 | 716 | 257,000 |
| 2005/06/22 | 709 | 718 | 705 | 718 | 426,000 |
| 2005/06/21 | 710 | 719 | 708 | 715 | 726,000 |
| 2005/06/20 | 709 | 709 | 704 | 709 | 445,000 |
| 2005/06/17 | 699 | 705 | 697 | 705 | 529,000 |
| 2005/06/16 | 699 | 703 | 695 | 697 | 637,000 |
| 2005/06/15 | 694 | 697 | 693 | 696 | 532,000 |
| 2005/06/14 | 697 | 699 | 693 | 694 | 410,000 |
| 2005/06/13 | 700 | 703 | 696 | 697 | 328,000 |
| 2005/06/10 | 690 | 701 | 690 | 699 | 887,000 |
| 2005/06/09 | 701 | 701 | 689 | 689 | 695,000 |
| 2005/06/08 | 701 | 703 | 696 | 701 | 638,000 |
| 2005/06/07 | 693 | 702 | 688 | 702 | 669,000 |
| 2005/06/06 | 696 | 696 | 687 | 692 | 446,000 |
| 2005/06/03 | 692 | 697 | 689 | 697 | 1,049,000 |
| 2005/06/02 | 703 | 706 | 693 | 695 | 1,081,000 |
| 2005/06/01 | 691 | 704 | 688 | 704 | 852,000 |
| 2005/05/31 | 689 | 696 | 687 | 692 | 576,000 |
| 2005/05/30 | 681 | 693 | 681 | 689 | 958,000 |
| 2005/05/27 | 690 | 692 | 683 | 686 | 1,133,000 |
| 2005/05/26 | 703 | 707 | 689 | 693 | 1,118,000 |
| 2005/05/25 | 708 | 713 | 703 | 709 | 1,187,000 |
| 2005/05/24 | 707 | 720 | 702 | 704 | 1,576,000 |
| 2005/05/23 | 700 | 704 | 696 | 703 | 326,000 |
| 2005/05/20 | 697 | 705 | 697 | 699 | 239,000 |
| 2005/05/19 | 695 | 705 | 695 | 702 | 716,000 |
| 2005/05/18 | 690 | 697 | 690 | 694 | 468,000 |
| 2005/05/17 | 701 | 705 | 688 | 689 | 875,000 |
| 2005/05/16 | 703 | 710 | 702 | 702 | 547,000 |
| 2005/05/13 | 713 | 717 | 700 | 700 | 1,109,000 |
| 2005/05/12 | 720 | 725 | 710 | 713 | 1,299,000 |
| 2005/05/11 | 725 | 725 | 716 | 717 | 970,000 |
| 2005/05/10 | 730 | 735 | 717 | 724 | 896,000 |
| 2005/05/09 | 722 | 732 | 717 | 730 | 974,000 |
| 2005/05/06 | 726 | 732 | 724 | 732 | 481,000 |
| 2005/05/02 | 722 | 722 | 718 | 722 | 260,000 |
| 2005/04/28 | 724 | 724 | 715 | 721 | 525,000 |
| 2005/04/27 | 724 | 725 | 715 | 723 | 686,000 |
| 2005/04/26 | 717 | 731 | 714 | 725 | 2,208,000 |
| 2005/04/25 | 707 | 717 | 707 | 711 | 1,345,000 |
| 2005/04/22 | 705 | 705 | 699 | 704 | 611,000 |
| 2005/04/21 | 697 | 697 | 687 | 690 | 822,000 |
| 2005/04/20 | 705 | 708 | 700 | 703 | 1,104,000 |
| 2005/04/19 | 687 | 698 | 684 | 696 | 774,000 |
| 2005/04/18 | 701 | 703 | 685 | 687 | 1,045,000 |
| 2005/04/15 | 712 | 717 | 707 | 709 | 1,179,000 |
| 2005/04/14 | 715 | 720 | 712 | 715 | 1,935,000 |
| 2005/04/13 | 705 | 714 | 705 | 714 | 1,524,000 |
| 2005/04/12 | 704 | 706 | 702 | 703 | 712,000 |
| 2005/04/11 | 702 | 708 | 701 | 706 | 608,000 |
| 2005/04/08 | 709 | 709 | 705 | 707 | 556,000 |
| 2005/04/07 | 704 | 709 | 704 | 709 | 451,000 |
| 2005/04/06 | 709 | 710 | 707 | 709 | 488,000 |
| 2005/04/05 | 706 | 707 | 701 | 705 | 588,000 |
| 2005/04/04 | 698 | 707 | 697 | 706 | 2,109,000 |
| 2005/04/01 | 684 | 697 | 677 | 697 | 1,144,000 |
| 2005/03/31 | 672 | 685 | 670 | 681 | 1,405,000 |
| 2005/03/30 | 670 | 672 | 665 | 671 | 790,000 |
| 2005/03/29 | 668 | 672 | 661 | 662 | 1,026,000 |
| 2005/03/28 | 680 | 682 | 665 | 668 | 1,455,000 |
| 2005/03/25 | 683 | 686 | 677 | 683 | 683,000 |
| 2005/03/24 | 687 | 687 | 672 | 676 | 1,217,000 |
| 2005/03/23 | 696 | 697 | 683 | 686 | 1,292,000 |
| 2005/03/22 | 700 | 701 | 698 | 699 | 329,000 |
| 2005/03/18 | 695 | 700 | 695 | 697 | 471,000 |
| 2005/03/17 | 699 | 700 | 695 | 700 | 648,000 |
| 2005/03/16 | 695 | 701 | 693 | 701 | 502,000 |
| 2005/03/15 | 702 | 708 | 694 | 698 | 1,172,000 |
| 2005/03/14 | 712 | 713 | 708 | 710 | 720,000 |
| 2005/03/11 | 713 | 713 | 707 | 711 | 1,185,000 |
| 2005/03/10 | 706 | 709 | 705 | 708 | 993,000 |
| 2005/03/09 | 708 | 710 | 705 | 705 | 872,000 |
| 2005/03/08 | 712 | 712 | 706 | 708 | 725,000 |
| 2005/03/07 | 706 | 713 | 704 | 709 | 1,116,000 |
| 2005/03/04 | 699 | 702 | 697 | 701 | 665,000 |
| 2005/03/03 | 696 | 699 | 695 | 699 | 558,000 |
| 2005/03/02 | 699 | 700 | 693 | 695 | 786,000 |
| 2005/03/01 | 692 | 697 | 692 | 697 | 765,000 |
| 2005/02/28 | 690 | 694 | 688 | 691 | 1,154,000 |
| 2005/02/25 | 687 | 691 | 684 | 688 | 1,115,000 |
| 2005/02/24 | 694 | 695 | 688 | 695 | 1,405,000 |
| 2005/02/23 | 687 | 688 | 677 | 684 | 3,189,000 |
| 2005/02/22 | 705 | 709 | 697 | 697 | 3,585,000 |
| 2005/02/21 | 735 | 741 | 732 | 735 | 1,012,000 |
| 2005/02/18 | 727 | 732 | 727 | 732 | 604,000 |
| 2005/02/17 | 728 | 730 | 726 | 729 | 428,000 |
| 2005/02/16 | 729 | 731 | 728 | 731 | 577,000 |
| 2005/02/15 | 727 | 733 | 726 | 732 | 346,000 |
| 2005/02/14 | 732 | 732 | 725 | 727 | 422,000 |
| 2005/02/10 | 723 | 725 | 721 | 723 | 570,000 |
| 2005/02/09 | 730 | 732 | 723 | 725 | 676,000 |
| 2005/02/08 | 730 | 734 | 729 | 729 | 369,000 |
| 2005/02/07 | 731 | 733 | 728 | 730 | 436,000 |
| 2005/02/04 | 731 | 732 | 721 | 731 | 779,000 |
| 2005/02/03 | 734 | 735 | 725 | 729 | 728,000 |
| 2005/02/02 | 736 | 738 | 731 | 733 | 624,000 |
| 2005/02/01 | 738 | 738 | 731 | 735 | 371,000 |
| 2005/01/31 | 733 | 739 | 727 | 733 | 667,000 |
| 2005/01/28 | 731 | 737 | 731 | 737 | 822,000 |
| 2005/01/27 | 732 | 735 | 730 | 733 | 467,000 |
| 2005/01/26 | 734 | 737 | 730 | 732 | 577,000 |
| 2005/01/25 | 730 | 741 | 730 | 736 | 1,303,000 |
| 2005/01/24 | 724 | 728 | 721 | 728 | 857,000 |
| 2005/01/21 | 730 | 730 | 718 | 719 | 1,133,000 |
| 2005/01/20 | 731 | 735 | 730 | 732 | 904,000 |
| 2005/01/19 | 731 | 744 | 726 | 741 | 2,245,000 |
| 2005/01/18 | 735 | 736 | 727 | 728 | 976,000 |
| 2005/01/17 | 743 | 743 | 730 | 734 | 1,418,000 |
| 2005/01/14 | 731 | 744 | 729 | 743 | 1,805,000 |
| 2005/01/13 | 730 | 734 | 727 | 728 | 1,401,000 |
| 2005/01/12 | 725 | 732 | 718 | 730 | 1,699,000 |
| 2005/01/11 | 725 | 728 | 719 | 724 | 1,713,000 |
| 2005/01/07 | 730 | 730 | 723 | 726 | 1,146,000 |
| 2005/01/06 | 721 | 729 | 721 | 727 | 742,000 |
| 2005/01/05 | 734 | 738 | 729 | 731 | 1,284,000 |
| 2005/01/04 | 723 | 735 | 720 | 734 | 481,000 |