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
2007/12/28 427 429 418 424 572,000
2007/12/27 438 440 432 436 899,000
2007/12/26 430 439 429 438 614,000
2007/12/25 434 434 424 430 618,000
2007/12/21 416 425 411 425 951,000
2007/12/20 424 424 412 415 1,015,000
2007/12/19 424 426 418 419 767,000
2007/12/18 413 425 407 424 1,091,000
2007/12/17 423 430 421 421 1,514,000
2007/12/14 441 442 429 432 1,560,000
2007/12/13 441 442 433 435 1,618,000
2007/12/12 433 446 433 446 1,165,000
2007/12/11 439 447 433 435 1,607,000
2007/12/10 430 438 430 435 1,161,000
2007/12/07 432 432 427 429 1,024,000
2007/12/06 409 424 409 423 2,058,000
2007/12/05 412 412 395 399 2,922,000
2007/12/04 433 433 413 415 2,245,000
2007/12/03 422 436 422 433 3,728,000
2007/11/30 412 423 406 409 3,866,000
2007/11/29 402 407 397 407 3,243,000
2007/11/28 396 402 382 392 3,477,000
2007/11/27 376 388 371 381 2,103,000
2007/11/26 383 384 371 378 1,924,000
2007/11/22 382 388 371 386 2,689,000
2007/11/21 394 395 380 381 2,665,000
2007/11/20 387 400 378 399 2,477,000
2007/11/19 405 410 395 397 1,827,000
2007/11/16 416 416 403 406 1,709,000
2007/11/15 408 425 408 415 2,055,000
2007/11/14 407 413 402 412 3,198,000
2007/11/13 404 408 395 399 3,545,000
2007/11/12 425 430 406 414 2,224,000
2007/11/09 448 448 426 435 2,917,000
2007/11/08 450 451 441 448 1,945,000
2007/11/07 480 487 472 474 3,720,000
2007/11/06 517 524 511 520 1,386,000
2007/11/05 534 537 516 526 1,108,000
2007/11/02 538 543 533 534 1,118,000
2007/11/01 545 555 544 552 698,000
2007/10/31 541 547 534 543 1,430,000
2007/10/30 538 538 525 533 1,570,000
2007/10/29 549 553 534 536 1,848,000
2007/10/26 536 545 534 543 746,000
2007/10/25 540 540 530 532 922,000
2007/10/24 546 550 536 536 676,000
2007/10/23 546 548 542 544 603,000
2007/10/22 545 548 535 543 644,000
2007/10/19 568 568 547 550 1,215,000
2007/10/18 564 569 559 567 548,000
2007/10/17 571 572 552 559 1,275,000
2007/10/16 588 591 576 576 552,000
2007/10/15 595 600 588 590 699,000
2007/10/12 594 599 593 594 459,000
2007/10/11 595 597 584 592 866,000
2007/10/10 604 604 587 594 534,000
2007/10/09 601 604 592 596 765,000
2007/10/05 597 607 593 597 612,000
2007/10/04 606 612 593 595 969,000
2007/10/03 599 606 598 602 720,000
2007/10/02 590 600 588 597 666,000
2007/10/01 585 585 576 580 440,000
2007/09/28 597 599 577 579 905,000
2007/09/27 575 591 575 587 577,000
2007/09/26 565 573 561 571 631,000
2007/09/25 569 569 552 564 952,000
2007/09/21 567 571 562 571 828,000
2007/09/20 584 584 570 573 500,000
2007/09/19 574 582 573 581 326,000
2007/09/18 566 568 561 564 547,000
2007/09/14 573 589 573 585 897,000
2007/09/13 575 578 571 573 553,000
2007/09/12 575 588 575 578 1,421,000
2007/09/11 577 577 558 569 633,000
2007/09/10 573 576 566 571 762,000
2007/09/07 577 582 571 580 617,000
2007/09/06 572 577 562 577 707,000
2007/09/05 583 584 569 572 1,032,000
2007/09/04 585 585 574 581 1,255,000
2007/09/03 607 608 587 591 583,000
2007/08/31 578 601 576 597 1,523,000
2007/08/30 577 577 566 573 622,000
2007/08/29 576 576 562 567 980,000
2007/08/28 576 585 575 582 819,000
2007/08/27 579 582 572 574 775,000
2007/08/24 582 587 577 581 1,150,000
2007/08/23 591 597 575 579 1,868,000
2007/08/22 581 598 580 591 1,010,000
2007/08/21 590 595 581 586 917,000
2007/08/20 616 616 578 584 1,329,000
2007/08/17 598 598 565 566 1,601,000
2007/08/16 609 609 587 598 1,300,000
2007/08/15 609 629 609 615 1,380,000
2007/08/14 612 627 606 608 1,100,000
2007/08/13 603 636 603 608 1,916,000
2007/08/10 595 609 586 602 2,076,000
2007/08/09 633 637 581 625 4,410,000
2007/08/08 649 651 632 642 1,188,000
2007/08/07 660 665 650 651 722,000
2007/08/06 653 659 647 659 756,000
2007/08/03 657 658 645 652 1,051,000
2007/08/02 656 661 651 659 927,000
2007/08/01 661 666 655 655 675,000
2007/07/31 675 677 664 664 978,000
2007/07/30 661 674 661 673 870,000
2007/07/27 676 679 670 673 896,000
2007/07/26 702 704 685 685 688,000
2007/07/25 709 712 701 707 969,000
2007/07/24 709 711 701 711 741,000
2007/07/23 718 719 705 712 594,000
2007/07/20 713 728 711 719 1,479,000
2007/07/19 704 708 700 706 389,000
2007/07/18 715 715 694 698 864,000
2007/07/17 706 715 706 710 678,000
2007/07/13 716 717 705 710 572,000
2007/07/12 709 716 703 706 709,000
2007/07/11 721 721 711 712 843,000
2007/07/10 723 726 711 721 953,000
2007/07/09 704 727 704 721 1,026,000
2007/07/06 705 705 696 702 575,000
2007/07/05 706 716 705 710 572,000
2007/07/04 711 714 704 711 679,000
2007/07/03 705 708 691 708 1,006,000
2007/07/02 699 709 694 706 1,016,000
2007/06/29 676 689 675 689 890,000
2007/06/28 679 680 669 669 1,113,000
2007/06/27 685 686 675 680 1,052,000
2007/06/26 682 698 682 697 928,000
2007/06/25 691 696 683 684 1,006,000
2007/06/22 704 706 694 699 845,000
2007/06/21 698 708 695 708 1,316,000
2007/06/20 698 713 698 706 1,219,000
2007/06/19 703 703 692 693 939,000
2007/06/18 700 707 697 706 1,047,000
2007/06/15 687 698 687 696 1,218,000
2007/06/14 686 693 685 692 723,000
2007/06/13 691 692 679 685 995,000
2007/06/12 692 696 690 691 714,000
2007/06/11 698 699 689 690 536,000
2007/06/08 690 695 684 694 1,086,000
2007/06/07 704 704 693 698 561,000
2007/06/06 708 711 702 705 749,000
2007/06/05 710 711 701 701 597,000
2007/06/04 719 719 703 707 919,000
2007/06/01 708 714 700 705 1,085,000
2007/05/31 704 707 699 707 972,000
2007/05/30 707 713 698 707 680,000
2007/05/29 719 719 699 707 1,314,000
2007/05/28 715 723 710 719 845,000
2007/05/25 720 720 696 705 1,261,000
2007/05/24 731 731 720 722 766,000
2007/05/23 733 734 729 730 509,000
2007/05/22 722 735 720 733 740,000
2007/05/21 731 737 725 732 749,000
2007/05/18 736 747 721 723 932,000
2007/05/17 741 750 732 737 1,196,000
2007/05/16 748 748 732 739 2,074,000
2007/05/15 779 782 755 758 2,708,000
2007/05/14 832 837 824 824 1,024,000
2007/05/11 829 840 811 822 1,816,000
2007/05/10 854 859 835 838 1,357,000
2007/05/09 850 862 850 858 729,000
2007/05/08 868 868 854 859 830,000
2007/05/07 863 869 860 864 1,237,000
2007/05/02 853 854 839 853 750,000
2007/05/01 840 854 837 852 1,361,000
2007/04/27 833 845 829 837 779,000
2007/04/26 824 834 823 830 911,000
2007/04/25 840 840 822 825 752,000
2007/04/24 830 842 823 837 1,035,000
2007/04/23 828 840 825 834 1,781,000
2007/04/20 824 824 814 818 643,000
2007/04/19 827 828 813 822 1,144,000
2007/04/18 803 827 803 822 1,130,000
2007/04/17 815 824 808 813 946,000
2007/04/16 811 819 810 816 959,000
2007/04/13 815 817 800 801 1,201,000
2007/04/12 814 816 807 814 645,000
2007/04/11 815 817 808 815 693,000
2007/04/10 811 820 810 815 851,000
2007/04/09 805 820 805 814 1,061,000
2007/04/06 804 813 800 804 867,000
2007/04/05 801 805 795 805 867,000
2007/04/04 794 809 794 808 1,159,000
2007/04/03 783 793 781 791 586,000
2007/04/02 794 804 780 781 890,000
2007/03/30 800 800 783 797 741,000
2007/03/29 778 799 776 796 753,000
2007/03/28 792 805 787 789 1,042,000
2007/03/27 786 791 784 786 528,000
2007/03/26 796 796 789 795 574,000
2007/03/23 798 798 783 795 805,000
2007/03/22 790 794 788 790 500,000
2007/03/20 781 791 781 783 598,000
2007/03/19 765 778 763 778 516,000
2007/03/16 763 774 760 764 523,000
2007/03/15 768 775 763 772 760,000
2007/03/14 785 794 766 767 1,130,000
2007/03/13 797 799 786 787 614,000
2007/03/12 794 808 790 803 1,000,000
2007/03/09 783 791 773 779 1,260,000
2007/03/08 759 783 756 783 712,000
2007/03/07 775 778 763 769 1,089,000
2007/03/06 733 762 733 762 759,000
2007/03/05 769 774 740 742 1,122,000
2007/03/02 786 786 774 782 1,178,000
2007/03/01 799 799 772 785 1,168,000
2007/02/28 759 792 756 790 1,212,000
2007/02/27 809 815 800 809 1,216,000
2007/02/26 798 810 796 808 1,320,000
2007/02/23 788 789 777 787 1,049,000
2007/02/22 774 785 772 780 795,000
2007/02/21 770 776 760 773 954,000
2007/02/20 777 777 756 770 1,152,000
2007/02/19 770 786 766 780 1,131,000
2007/02/16 764 770 762 769 835,000
2007/02/15 760 765 757 761 685,000
2007/02/14 752 774 752 760 989,000
2007/02/13 754 754 744 751 945,000
2007/02/09 741 756 740 754 1,112,000
2007/02/08 742 747 740 745 850,000
2007/02/07 737 745 731 740 920,000
2007/02/06 732 737 732 736 823,000
2007/02/05 730 733 723 731 970,000
2007/02/02 726 733 720 731 707,000
2007/02/01 712 728 710 728 438,000
2007/01/31 721 725 716 718 717,000
2007/01/30 723 731 722 725 436,000
2007/01/29 726 729 718 726 641,000
2007/01/26 712 726 712 725 927,000
2007/01/25 725 725 713 714 1,090,000
2007/01/24 721 727 718 726 716,000
2007/01/23 714 723 714 721 691,000
2007/01/22 718 723 712 715 557,000
2007/01/19 717 717 708 717 545,000
2007/01/18 713 718 710 716 764,000
2007/01/17 703 712 698 707 858,000
2007/01/16 709 713 708 711 566,000
2007/01/15 708 718 708 717 1,054,000
2007/01/12 700 709 698 709 1,293,000
2007/01/11 684 702 684 701 1,412,000
2007/01/10 698 699 684 686 1,250,000
2007/01/09 691 703 689 694 1,099,000
2007/01/05 693 693 687 687 692,000
2007/01/04 689 691 683 685 192,000

このページの先頭へ