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 |
|---|---|---|---|---|---|
| 2006/12/29 | 676 | 684 | 671 | 682 | 406,000 |
| 2006/12/28 | 672 | 675 | 668 | 671 | 352,000 |
| 2006/12/27 | 671 | 676 | 668 | 668 | 271,000 |
| 2006/12/26 | 666 | 668 | 659 | 667 | 466,000 |
| 2006/12/25 | 669 | 673 | 665 | 667 | 415,000 |
| 2006/12/22 | 667 | 675 | 665 | 667 | 939,000 |
| 2006/12/21 | 677 | 678 | 674 | 676 | 485,000 |
| 2006/12/20 | 678 | 685 | 675 | 681 | 712,000 |
| 2006/12/19 | 683 | 685 | 670 | 672 | 630,000 |
| 2006/12/18 | 679 | 684 | 678 | 682 | 675,000 |
| 2006/12/15 | 680 | 690 | 678 | 679 | 1,517,000 |
| 2006/12/14 | 694 | 694 | 685 | 690 | 1,005,000 |
| 2006/12/13 | 685 | 694 | 684 | 694 | 807,000 |
| 2006/12/12 | 683 | 685 | 680 | 684 | 315,000 |
| 2006/12/11 | 680 | 688 | 679 | 687 | 411,000 |
| 2006/12/08 | 670 | 681 | 667 | 676 | 1,122,000 |
| 2006/12/07 | 669 | 679 | 667 | 676 | 561,000 |
| 2006/12/06 | 660 | 668 | 658 | 666 | 741,000 |
| 2006/12/05 | 665 | 668 | 657 | 659 | 722,000 |
| 2006/12/04 | 665 | 668 | 659 | 664 | 653,000 |
| 2006/12/01 | 669 | 671 | 662 | 664 | 873,000 |
| 2006/11/30 | 666 | 675 | 664 | 672 | 698,000 |
| 2006/11/29 | 650 | 670 | 645 | 670 | 659,000 |
| 2006/11/28 | 639 | 648 | 636 | 645 | 416,000 |
| 2006/11/27 | 642 | 650 | 640 | 644 | 1,106,000 |
| 2006/11/24 | 651 | 651 | 642 | 651 | 486,000 |
| 2006/11/22 | 639 | 650 | 639 | 650 | 445,000 |
| 2006/11/21 | 639 | 645 | 639 | 645 | 713,000 |
| 2006/11/20 | 649 | 654 | 639 | 639 | 673,000 |
| 2006/11/17 | 658 | 664 | 653 | 656 | 607,000 |
| 2006/11/16 | 655 | 664 | 655 | 657 | 536,000 |
| 2006/11/15 | 654 | 659 | 653 | 654 | 750,000 |
| 2006/11/14 | 653 | 666 | 653 | 655 | 731,000 |
| 2006/11/13 | 664 | 666 | 652 | 657 | 725,000 |
| 2006/11/10 | 681 | 686 | 669 | 670 | 850,000 |
| 2006/11/09 | 667 | 688 | 667 | 688 | 1,208,000 |
| 2006/11/08 | 672 | 682 | 672 | 673 | 871,000 |
| 2006/11/07 | 674 | 678 | 671 | 675 | 568,000 |
| 2006/11/06 | 663 | 683 | 662 | 681 | 685,000 |
| 2006/11/02 | 665 | 673 | 661 | 673 | 736,000 |
| 2006/11/01 | 649 | 665 | 648 | 664 | 787,000 |
| 2006/10/31 | 644 | 652 | 644 | 649 | 453,000 |
| 2006/10/30 | 646 | 654 | 644 | 647 | 415,000 |
| 2006/10/27 | 656 | 656 | 649 | 655 | 380,000 |
| 2006/10/26 | 657 | 663 | 655 | 663 | 370,000 |
| 2006/10/25 | 657 | 661 | 653 | 658 | 368,000 |
| 2006/10/24 | 662 | 663 | 656 | 659 | 379,000 |
| 2006/10/23 | 648 | 659 | 648 | 653 | 262,000 |
| 2006/10/20 | 645 | 653 | 643 | 653 | 330,000 |
| 2006/10/19 | 643 | 646 | 639 | 646 | 461,000 |
| 2006/10/18 | 639 | 642 | 635 | 641 | 343,000 |
| 2006/10/17 | 644 | 646 | 638 | 643 | 393,000 |
| 2006/10/16 | 638 | 645 | 632 | 644 | 338,000 |
| 2006/10/13 | 635 | 639 | 631 | 639 | 253,000 |
| 2006/10/12 | 639 | 640 | 625 | 631 | 1,130,000 |
| 2006/10/11 | 641 | 649 | 636 | 642 | 577,000 |
| 2006/10/10 | 637 | 638 | 633 | 633 | 380,000 |
| 2006/10/06 | 642 | 642 | 636 | 638 | 382,000 |
| 2006/10/05 | 637 | 644 | 633 | 644 | 360,000 |
| 2006/10/04 | 644 | 648 | 629 | 632 | 1,160,000 |
| 2006/10/03 | 655 | 657 | 647 | 649 | 582,000 |
| 2006/10/02 | 652 | 663 | 652 | 661 | 440,000 |
| 2006/09/29 | 651 | 660 | 648 | 654 | 725,000 |
| 2006/09/28 | 659 | 659 | 653 | 656 | 278,000 |
| 2006/09/27 | 657 | 659 | 650 | 658 | 424,000 |
| 2006/09/26 | 643 | 651 | 641 | 647 | 325,000 |
| 2006/09/25 | 653 | 657 | 630 | 651 | 582,000 |
| 2006/09/22 | 645 | 656 | 644 | 649 | 705,000 |
| 2006/09/21 | 655 | 664 | 652 | 660 | 606,000 |
| 2006/09/20 | 651 | 651 | 641 | 644 | 507,000 |
| 2006/09/19 | 659 | 661 | 650 | 650 | 390,000 |
| 2006/09/15 | 660 | 660 | 648 | 659 | 272,000 |
| 2006/09/14 | 652 | 661 | 652 | 661 | 341,000 |
| 2006/09/13 | 663 | 668 | 653 | 653 | 244,000 |
| 2006/09/12 | 669 | 671 | 652 | 654 | 833,000 |
| 2006/09/11 | 669 | 679 | 661 | 672 | 705,000 |
| 2006/09/08 | 665 | 669 | 661 | 666 | 662,000 |
| 2006/09/07 | 676 | 677 | 661 | 663 | 766,000 |
| 2006/09/06 | 674 | 675 | 666 | 670 | 605,000 |
| 2006/09/05 | 671 | 676 | 667 | 673 | 530,000 |
| 2006/09/04 | 668 | 679 | 664 | 674 | 369,000 |
| 2006/09/01 | 654 | 669 | 651 | 667 | 498,000 |
| 2006/08/31 | 651 | 664 | 651 | 654 | 865,000 |
| 2006/08/30 | 660 | 662 | 654 | 656 | 603,000 |
| 2006/08/29 | 665 | 666 | 658 | 659 | 584,000 |
| 2006/08/28 | 672 | 674 | 662 | 665 | 574,000 |
| 2006/08/25 | 676 | 677 | 670 | 670 | 552,000 |
| 2006/08/24 | 686 | 686 | 676 | 676 | 381,000 |
| 2006/08/23 | 673 | 685 | 672 | 685 | 647,000 |
| 2006/08/22 | 665 | 688 | 659 | 682 | 2,087,000 |
| 2006/08/21 | 659 | 664 | 658 | 661 | 348,000 |
| 2006/08/18 | 656 | 661 | 651 | 658 | 690,000 |
| 2006/08/17 | 656 | 662 | 655 | 657 | 584,000 |
| 2006/08/16 | 655 | 663 | 652 | 662 | 644,000 |
| 2006/08/15 | 644 | 653 | 640 | 648 | 388,000 |
| 2006/08/14 | 628 | 643 | 628 | 641 | 605,000 |
| 2006/08/11 | 632 | 639 | 632 | 638 | 347,000 |
| 2006/08/10 | 633 | 641 | 633 | 638 | 397,000 |
| 2006/08/09 | 640 | 644 | 627 | 639 | 789,000 |
| 2006/08/08 | 633 | 639 | 626 | 638 | 448,000 |
| 2006/08/07 | 642 | 642 | 625 | 628 | 608,000 |
| 2006/08/04 | 637 | 642 | 637 | 641 | 417,000 |
| 2006/08/03 | 638 | 641 | 636 | 636 | 341,000 |
| 2006/08/02 | 637 | 639 | 630 | 638 | 294,000 |
| 2006/08/01 | 641 | 641 | 635 | 641 | 489,000 |
| 2006/07/31 | 627 | 646 | 624 | 641 | 1,351,000 |
| 2006/07/28 | 611 | 622 | 610 | 620 | 397,000 |
| 2006/07/27 | 613 | 618 | 610 | 618 | 363,000 |
| 2006/07/26 | 616 | 616 | 609 | 612 | 505,000 |
| 2006/07/25 | 617 | 618 | 608 | 612 | 910,000 |
| 2006/07/24 | 595 | 607 | 593 | 607 | 910,000 |
| 2006/07/21 | 608 | 608 | 590 | 592 | 1,887,000 |
| 2006/07/20 | 614 | 620 | 611 | 614 | 1,222,000 |
| 2006/07/19 | 613 | 626 | 602 | 604 | 1,131,000 |
| 2006/07/18 | 625 | 630 | 607 | 612 | 957,000 |
| 2006/07/14 | 639 | 642 | 632 | 636 | 604,000 |
| 2006/07/13 | 656 | 663 | 643 | 644 | 1,096,000 |
| 2006/07/12 | 671 | 674 | 664 | 666 | 427,000 |
| 2006/07/11 | 673 | 675 | 662 | 667 | 441,000 |
| 2006/07/10 | 670 | 673 | 660 | 671 | 722,000 |
| 2006/07/07 | 676 | 677 | 669 | 670 | 398,000 |
| 2006/07/06 | 672 | 674 | 662 | 666 | 529,000 |
| 2006/07/05 | 670 | 676 | 670 | 674 | 312,000 |
| 2006/07/04 | 679 | 679 | 671 | 677 | 357,000 |
| 2006/07/03 | 683 | 683 | 675 | 678 | 372,000 |
| 2006/06/30 | 671 | 681 | 670 | 681 | 772,000 |
| 2006/06/29 | 657 | 671 | 655 | 670 | 560,000 |
| 2006/06/28 | 671 | 671 | 661 | 661 | 529,000 |
| 2006/06/27 | 679 | 679 | 668 | 670 | 382,000 |
| 2006/06/26 | 680 | 681 | 671 | 676 | 380,000 |
| 2006/06/23 | 674 | 680 | 670 | 680 | 502,000 |
| 2006/06/22 | 671 | 672 | 666 | 672 | 394,000 |
| 2006/06/21 | 660 | 671 | 655 | 670 | 919,000 |
| 2006/06/20 | 665 | 671 | 657 | 670 | 448,000 |
| 2006/06/19 | 666 | 668 | 654 | 664 | 482,000 |
| 2006/06/16 | 665 | 674 | 663 | 674 | 527,000 |
| 2006/06/15 | 649 | 658 | 649 | 658 | 371,000 |
| 2006/06/14 | 644 | 654 | 644 | 645 | 526,000 |
| 2006/06/13 | 657 | 660 | 647 | 647 | 774,000 |
| 2006/06/12 | 650 | 660 | 646 | 656 | 393,000 |
| 2006/06/09 | 646 | 655 | 645 | 652 | 1,170,000 |
| 2006/06/08 | 652 | 656 | 649 | 650 | 931,000 |
| 2006/06/07 | 660 | 665 | 658 | 660 | 789,000 |
| 2006/06/06 | 672 | 672 | 661 | 662 | 509,000 |
| 2006/06/05 | 678 | 678 | 668 | 673 | 367,000 |
| 2006/06/02 | 668 | 678 | 658 | 678 | 811,000 |
| 2006/06/01 | 666 | 677 | 664 | 665 | 651,000 |
| 2006/05/31 | 660 | 672 | 659 | 660 | 1,590,000 |
| 2006/05/30 | 683 | 687 | 678 | 680 | 656,000 |
| 2006/05/29 | 675 | 682 | 672 | 676 | 462,000 |
| 2006/05/26 | 666 | 674 | 666 | 674 | 682,000 |
| 2006/05/25 | 662 | 672 | 662 | 664 | 878,000 |
| 2006/05/24 | 659 | 668 | 656 | 668 | 783,000 |
| 2006/05/23 | 665 | 670 | 657 | 660 | 1,036,000 |
| 2006/05/22 | 683 | 685 | 676 | 677 | 456,000 |
| 2006/05/19 | 673 | 683 | 671 | 677 | 627,000 |
| 2006/05/18 | 667 | 684 | 667 | 677 | 702,000 |
| 2006/05/17 | 682 | 687 | 669 | 685 | 1,900,000 |
| 2006/05/16 | 692 | 698 | 687 | 688 | 961,000 |
| 2006/05/15 | 663 | 678 | 663 | 678 | 581,000 |
| 2006/05/12 | 680 | 680 | 661 | 669 | 595,000 |
| 2006/05/11 | 673 | 686 | 673 | 684 | 593,000 |
| 2006/05/10 | 680 | 688 | 677 | 679 | 919,000 |
| 2006/05/09 | 699 | 703 | 692 | 696 | 915,000 |
| 2006/05/08 | 701 | 705 | 694 | 698 | 1,258,000 |
| 2006/05/02 | 692 | 697 | 679 | 695 | 447,000 |
| 2006/05/01 | 688 | 695 | 688 | 691 | 369,000 |
| 2006/04/28 | 689 | 694 | 686 | 692 | 525,000 |
| 2006/04/27 | 698 | 702 | 695 | 697 | 494,000 |
| 2006/04/26 | 693 | 701 | 693 | 701 | 478,000 |
| 2006/04/25 | 694 | 700 | 688 | 696 | 791,000 |
| 2006/04/24 | 701 | 701 | 684 | 684 | 695,000 |
| 2006/04/21 | 699 | 703 | 696 | 703 | 749,000 |
| 2006/04/20 | 700 | 703 | 689 | 703 | 1,160,000 |
| 2006/04/19 | 705 | 706 | 693 | 694 | 533,000 |
| 2006/04/18 | 677 | 702 | 675 | 700 | 1,884,000 |
| 2006/04/17 | 688 | 688 | 672 | 674 | 645,000 |
| 2006/04/14 | 692 | 692 | 683 | 686 | 480,000 |
| 2006/04/13 | 691 | 693 | 685 | 692 | 592,000 |
| 2006/04/12 | 689 | 691 | 682 | 682 | 615,000 |
| 2006/04/11 | 690 | 694 | 686 | 689 | 531,000 |
| 2006/04/10 | 693 | 693 | 685 | 689 | 422,000 |
| 2006/04/07 | 682 | 692 | 682 | 691 | 678,000 |
| 2006/04/06 | 680 | 684 | 678 | 682 | 496,000 |
| 2006/04/05 | 689 | 689 | 680 | 680 | 581,000 |
| 2006/04/04 | 687 | 688 | 681 | 686 | 756,000 |
| 2006/04/03 | 694 | 695 | 684 | 687 | 1,059,000 |
| 2006/03/31 | 693 | 694 | 682 | 682 | 658,000 |
| 2006/03/30 | 695 | 697 | 691 | 691 | 495,000 |
| 2006/03/29 | 692 | 695 | 686 | 691 | 683,000 |
| 2006/03/28 | 682 | 695 | 680 | 692 | 391,000 |
| 2006/03/27 | 696 | 696 | 689 | 693 | 508,000 |
| 2006/03/24 | 693 | 697 | 692 | 696 | 491,000 |
| 2006/03/23 | 691 | 694 | 683 | 691 | 620,000 |
| 2006/03/22 | 686 | 690 | 680 | 687 | 713,000 |
| 2006/03/20 | 686 | 698 | 685 | 689 | 613,000 |
| 2006/03/17 | 677 | 685 | 675 | 685 | 494,000 |
| 2006/03/16 | 675 | 680 | 672 | 675 | 391,000 |
| 2006/03/15 | 675 | 679 | 671 | 674 | 667,000 |
| 2006/03/14 | 679 | 679 | 670 | 675 | 571,000 |
| 2006/03/13 | 670 | 679 | 669 | 677 | 789,000 |
| 2006/03/10 | 660 | 670 | 658 | 660 | 1,962,000 |
| 2006/03/09 | 657 | 663 | 655 | 662 | 974,000 |
| 2006/03/08 | 653 | 660 | 646 | 658 | 1,300,000 |
| 2006/03/07 | 660 | 664 | 654 | 654 | 1,159,000 |
| 2006/03/06 | 650 | 660 | 641 | 660 | 1,022,000 |
| 2006/03/03 | 653 | 656 | 645 | 645 | 725,000 |
| 2006/03/02 | 655 | 659 | 652 | 652 | 820,000 |
| 2006/03/01 | 656 | 658 | 652 | 652 | 1,244,000 |
| 2006/02/28 | 657 | 657 | 647 | 655 | 1,001,000 |
| 2006/02/27 | 647 | 658 | 647 | 658 | 948,000 |
| 2006/02/24 | 655 | 655 | 644 | 646 | 1,573,000 |
| 2006/02/23 | 648 | 658 | 648 | 655 | 1,186,000 |
| 2006/02/22 | 652 | 653 | 647 | 648 | 910,000 |
| 2006/02/21 | 642 | 649 | 637 | 645 | 1,033,000 |
| 2006/02/20 | 641 | 653 | 640 | 646 | 1,427,000 |
| 2006/02/17 | 650 | 656 | 645 | 651 | 2,287,000 |
| 2006/02/16 | 641 | 648 | 640 | 647 | 1,149,000 |
| 2006/02/15 | 650 | 651 | 634 | 637 | 1,763,000 |
| 2006/02/14 | 657 | 663 | 639 | 647 | 2,415,000 |
| 2006/02/13 | 687 | 687 | 672 | 677 | 1,283,000 |
| 2006/02/10 | 680 | 689 | 669 | 680 | 1,278,000 |
| 2006/02/09 | 700 | 700 | 674 | 675 | 2,259,000 |
| 2006/02/08 | 716 | 716 | 699 | 699 | 1,366,000 |
| 2006/02/07 | 715 | 722 | 713 | 722 | 1,044,000 |
| 2006/02/06 | 705 | 712 | 701 | 711 | 765,000 |
| 2006/02/03 | 712 | 712 | 704 | 705 | 453,000 |
| 2006/02/02 | 710 | 716 | 705 | 715 | 1,507,000 |
| 2006/02/01 | 700 | 708 | 698 | 698 | 1,239,000 |
| 2006/01/31 | 708 | 713 | 700 | 710 | 991,000 |
| 2006/01/30 | 711 | 714 | 694 | 698 | 3,267,000 |
| 2006/01/27 | 723 | 730 | 713 | 720 | 1,623,000 |
| 2006/01/26 | 702 | 721 | 702 | 720 | 1,540,000 |
| 2006/01/25 | 703 | 712 | 701 | 701 | 995,000 |
| 2006/01/24 | 696 | 703 | 691 | 700 | 1,076,000 |
| 2006/01/23 | 700 | 707 | 696 | 702 | 1,477,000 |
| 2006/01/20 | 706 | 714 | 698 | 708 | 1,102,000 |
| 2006/01/19 | 680 | 710 | 680 | 699 | 991,000 |
| 2006/01/18 | 690 | 697 | 675 | 680 | 2,401,000 |
| 2006/01/17 | 731 | 731 | 710 | 720 | 2,211,000 |
| 2006/01/16 | 730 | 737 | 725 | 729 | 2,584,000 |
| 2006/01/13 | 713 | 725 | 713 | 722 | 2,196,000 |
| 2006/01/12 | 697 | 713 | 697 | 713 | 3,633,000 |
| 2006/01/11 | 691 | 698 | 687 | 697 | 2,591,000 |
| 2006/01/10 | 700 | 703 | 683 | 693 | 3,154,000 |
| 2006/01/06 | 675 | 698 | 675 | 696 | 2,996,000 |
| 2006/01/05 | 662 | 669 | 662 | 665 | 1,259,000 |
| 2006/01/04 | 663 | 665 | 657 | 662 | 745,000 |