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 |
|---|---|---|---|---|---|
| 2008/12/30 | 348 | 361 | 347 | 360 | 397,000 |
| 2008/12/29 | 334 | 349 | 331 | 349 | 610,000 |
| 2008/12/26 | 331 | 334 | 331 | 334 | 192,000 |
| 2008/12/25 | 334 | 338 | 330 | 333 | 276,000 |
| 2008/12/24 | 331 | 331 | 322 | 323 | 372,000 |
| 2008/12/22 | 338 | 340 | 331 | 336 | 467,000 |
| 2008/12/19 | 324 | 337 | 323 | 327 | 716,000 |
| 2008/12/18 | 321 | 332 | 316 | 324 | 454,000 |
| 2008/12/17 | 332 | 336 | 315 | 326 | 425,000 |
| 2008/12/16 | 333 | 334 | 324 | 327 | 355,000 |
| 2008/12/15 | 339 | 342 | 325 | 338 | 629,000 |
| 2008/12/12 | 315 | 330 | 310 | 320 | 959,000 |
| 2008/12/11 | 329 | 335 | 323 | 335 | 539,000 |
| 2008/12/10 | 329 | 332 | 317 | 329 | 655,000 |
| 2008/12/09 | 328 | 332 | 320 | 328 | 719,000 |
| 2008/12/08 | 322 | 333 | 315 | 333 | 627,000 |
| 2008/12/05 | 307 | 313 | 302 | 312 | 599,000 |
| 2008/12/04 | 303 | 311 | 300 | 308 | 639,000 |
| 2008/12/03 | 305 | 305 | 295 | 302 | 727,000 |
| 2008/12/02 | 297 | 306 | 294 | 296 | 754,000 |
| 2008/12/01 | 322 | 322 | 309 | 312 | 379,000 |
| 2008/11/28 | 325 | 326 | 310 | 322 | 1,189,000 |
| 2008/11/27 | 313 | 328 | 313 | 328 | 926,000 |
| 2008/11/26 | 312 | 313 | 307 | 309 | 855,000 |
| 2008/11/25 | 305 | 315 | 302 | 311 | 1,424,000 |
| 2008/11/21 | 286 | 308 | 276 | 305 | 1,555,000 |
| 2008/11/20 | 297 | 298 | 290 | 293 | 1,300,000 |
| 2008/11/19 | 301 | 301 | 291 | 297 | 1,039,000 |
| 2008/11/18 | 302 | 306 | 292 | 296 | 1,491,000 |
| 2008/11/17 | 305 | 313 | 300 | 303 | 1,901,000 |
| 2008/11/14 | 324 | 336 | 318 | 329 | 1,534,000 |
| 2008/11/13 | 304 | 316 | 303 | 309 | 780,000 |
| 2008/11/12 | 313 | 320 | 306 | 311 | 690,000 |
| 2008/11/11 | 322 | 323 | 309 | 313 | 569,000 |
| 2008/11/10 | 319 | 326 | 316 | 324 | 825,000 |
| 2008/11/07 | 308 | 308 | 286 | 299 | 2,355,000 |
| 2008/11/06 | 328 | 329 | 309 | 313 | 1,190,000 |
| 2008/11/05 | 330 | 345 | 326 | 345 | 1,406,000 |
| 2008/11/04 | 306 | 317 | 299 | 309 | 2,169,000 |
| 2008/10/31 | 326 | 326 | 301 | 306 | 1,489,000 |
| 2008/10/30 | 306 | 331 | 294 | 331 | 1,551,000 |
| 2008/10/29 | 286 | 302 | 279 | 291 | 1,278,000 |
| 2008/10/28 | 243 | 276 | 243 | 276 | 1,007,000 |
| 2008/10/27 | 261 | 283 | 245 | 248 | 1,570,000 |
| 2008/10/24 | 291 | 294 | 268 | 271 | 918,000 |
| 2008/10/23 | 291 | 291 | 271 | 286 | 1,070,000 |
| 2008/10/22 | 300 | 306 | 290 | 293 | 806,000 |
| 2008/10/21 | 322 | 322 | 304 | 310 | 1,025,000 |
| 2008/10/20 | 296 | 304 | 281 | 304 | 964,000 |
| 2008/10/17 | 285 | 291 | 275 | 286 | 1,122,000 |
| 2008/10/16 | 282 | 285 | 267 | 268 | 1,376,000 |
| 2008/10/15 | 293 | 303 | 283 | 302 | 1,168,000 |
| 2008/10/14 | 311 | 316 | 291 | 298 | 1,011,000 |
| 2008/10/10 | 271 | 271 | 251 | 261 | 1,838,000 |
| 2008/10/09 | 260 | 276 | 260 | 267 | 1,522,000 |
| 2008/10/08 | 288 | 289 | 256 | 260 | 1,765,000 |
| 2008/10/07 | 284 | 302 | 280 | 298 | 1,626,000 |
| 2008/10/06 | 323 | 323 | 303 | 306 | 1,135,000 |
| 2008/10/03 | 329 | 336 | 324 | 328 | 1,066,000 |
| 2008/10/02 | 341 | 344 | 333 | 334 | 870,000 |
| 2008/10/01 | 350 | 352 | 344 | 349 | 833,000 |
| 2008/09/30 | 339 | 352 | 333 | 346 | 2,241,000 |
| 2008/09/29 | 380 | 380 | 372 | 372 | 935,000 |
| 2008/09/26 | 380 | 383 | 377 | 380 | 1,032,000 |
| 2008/09/25 | 377 | 381 | 372 | 379 | 1,305,000 |
| 2008/09/24 | 377 | 385 | 376 | 378 | 1,428,000 |
| 2008/09/22 | 390 | 390 | 376 | 377 | 1,021,000 |
| 2008/09/19 | 380 | 384 | 375 | 380 | 2,524,000 |
| 2008/09/18 | 383 | 386 | 371 | 373 | 2,506,000 |
| 2008/09/17 | 395 | 404 | 381 | 384 | 2,366,000 |
| 2008/09/16 | 370 | 395 | 368 | 395 | 2,341,000 |
| 2008/09/12 | 393 | 401 | 387 | 400 | 1,565,000 |
| 2008/09/11 | 400 | 402 | 387 | 388 | 2,133,000 |
| 2008/09/10 | 409 | 413 | 403 | 408 | 1,984,000 |
| 2008/09/09 | 420 | 431 | 408 | 408 | 1,486,000 |
| 2008/09/08 | 429 | 435 | 420 | 423 | 1,516,000 |
| 2008/09/05 | 400 | 430 | 393 | 428 | 2,218,000 |
| 2008/09/04 | 406 | 413 | 403 | 409 | 965,000 |
| 2008/09/03 | 417 | 418 | 406 | 411 | 890,000 |
| 2008/09/02 | 425 | 427 | 411 | 416 | 884,000 |
| 2008/09/01 | 428 | 431 | 421 | 430 | 773,000 |
| 2008/08/29 | 415 | 432 | 414 | 429 | 1,596,000 |
| 2008/08/28 | 416 | 417 | 410 | 413 | 962,000 |
| 2008/08/27 | 409 | 415 | 409 | 412 | 781,000 |
| 2008/08/26 | 405 | 408 | 403 | 407 | 1,351,000 |
| 2008/08/25 | 409 | 411 | 404 | 406 | 560,000 |
| 2008/08/22 | 403 | 404 | 395 | 399 | 544,000 |
| 2008/08/21 | 406 | 406 | 399 | 403 | 843,000 |
| 2008/08/20 | 406 | 408 | 399 | 406 | 745,000 |
| 2008/08/19 | 408 | 409 | 402 | 405 | 495,000 |
| 2008/08/18 | 406 | 419 | 405 | 411 | 677,000 |
| 2008/08/15 | 401 | 413 | 401 | 411 | 776,000 |
| 2008/08/14 | 403 | 412 | 400 | 401 | 776,000 |
| 2008/08/13 | 405 | 408 | 401 | 408 | 669,000 |
| 2008/08/12 | 410 | 418 | 408 | 408 | 449,000 |
| 2008/08/11 | 413 | 422 | 413 | 415 | 658,000 |
| 2008/08/08 | 407 | 418 | 406 | 412 | 463,000 |
| 2008/08/07 | 410 | 415 | 405 | 413 | 513,000 |
| 2008/08/06 | 405 | 416 | 405 | 410 | 572,000 |
| 2008/08/05 | 403 | 409 | 393 | 395 | 1,242,000 |
| 2008/08/04 | 415 | 418 | 405 | 408 | 888,000 |
| 2008/08/01 | 426 | 426 | 414 | 415 | 533,000 |
| 2008/07/31 | 432 | 432 | 422 | 429 | 424,000 |
| 2008/07/30 | 428 | 432 | 423 | 428 | 422,000 |
| 2008/07/29 | 424 | 425 | 413 | 423 | 514,000 |
| 2008/07/28 | 420 | 434 | 420 | 429 | 1,216,000 |
| 2008/07/25 | 428 | 428 | 420 | 421 | 614,000 |
| 2008/07/24 | 419 | 430 | 415 | 430 | 683,000 |
| 2008/07/23 | 412 | 418 | 410 | 414 | 451,000 |
| 2008/07/22 | 414 | 414 | 401 | 410 | 639,000 |
| 2008/07/18 | 402 | 406 | 397 | 399 | 764,000 |
| 2008/07/17 | 403 | 406 | 398 | 402 | 794,000 |
| 2008/07/16 | 390 | 404 | 390 | 398 | 1,555,000 |
| 2008/07/15 | 404 | 404 | 387 | 390 | 1,922,000 |
| 2008/07/14 | 403 | 414 | 401 | 403 | 849,000 |
| 2008/07/11 | 406 | 409 | 400 | 404 | 941,000 |
| 2008/07/10 | 410 | 410 | 401 | 404 | 1,345,000 |
| 2008/07/09 | 412 | 414 | 404 | 405 | 699,000 |
| 2008/07/08 | 415 | 415 | 399 | 402 | 1,424,000 |
| 2008/07/07 | 417 | 420 | 407 | 418 | 1,406,000 |
| 2008/07/04 | 409 | 419 | 405 | 412 | 1,000,000 |
| 2008/07/03 | 418 | 418 | 403 | 407 | 1,499,000 |
| 2008/07/02 | 438 | 441 | 423 | 427 | 1,198,000 |
| 2008/07/01 | 434 | 442 | 432 | 434 | 756,000 |
| 2008/06/30 | 438 | 442 | 431 | 433 | 1,008,000 |
| 2008/06/27 | 427 | 442 | 426 | 433 | 1,239,000 |
| 2008/06/26 | 446 | 452 | 436 | 441 | 2,630,000 |
| 2008/06/25 | 415 | 444 | 414 | 429 | 4,540,000 |
| 2008/06/24 | 408 | 408 | 401 | 407 | 594,000 |
| 2008/06/23 | 406 | 417 | 400 | 413 | 832,000 |
| 2008/06/20 | 422 | 424 | 408 | 411 | 1,654,000 |
| 2008/06/19 | 425 | 428 | 418 | 421 | 863,000 |
| 2008/06/18 | 422 | 431 | 421 | 427 | 754,000 |
| 2008/06/17 | 430 | 433 | 422 | 424 | 651,000 |
| 2008/06/16 | 417 | 432 | 417 | 431 | 1,051,000 |
| 2008/06/13 | 414 | 418 | 408 | 410 | 1,061,000 |
| 2008/06/12 | 416 | 417 | 409 | 414 | 633,000 |
| 2008/06/11 | 420 | 425 | 415 | 421 | 916,000 |
| 2008/06/10 | 430 | 436 | 418 | 419 | 754,000 |
| 2008/06/09 | 425 | 434 | 424 | 430 | 522,000 |
| 2008/06/06 | 446 | 448 | 440 | 440 | 548,000 |
| 2008/06/05 | 443 | 448 | 434 | 445 | 995,000 |
| 2008/06/04 | 439 | 445 | 431 | 438 | 1,094,000 |
| 2008/06/03 | 424 | 440 | 423 | 434 | 1,478,000 |
| 2008/06/02 | 426 | 431 | 414 | 425 | 2,262,000 |
| 2008/05/30 | 437 | 440 | 429 | 433 | 3,376,000 |
| 2008/05/29 | 414 | 441 | 414 | 437 | 4,228,000 |
| 2008/05/28 | 425 | 425 | 399 | 399 | 1,944,000 |
| 2008/05/27 | 421 | 430 | 420 | 429 | 890,000 |
| 2008/05/26 | 442 | 444 | 423 | 423 | 1,081,000 |
| 2008/05/23 | 440 | 445 | 433 | 437 | 1,285,000 |
| 2008/05/22 | 422 | 445 | 420 | 441 | 1,228,000 |
| 2008/05/21 | 431 | 432 | 417 | 419 | 1,089,000 |
| 2008/05/20 | 430 | 436 | 428 | 431 | 1,029,000 |
| 2008/05/19 | 432 | 440 | 426 | 433 | 1,455,000 |
| 2008/05/16 | 440 | 445 | 430 | 432 | 1,632,000 |
| 2008/05/15 | 423 | 448 | 422 | 437 | 1,911,000 |
| 2008/05/14 | 399 | 410 | 397 | 406 | 1,396,000 |
| 2008/05/13 | 390 | 397 | 387 | 391 | 777,000 |
| 2008/05/12 | 378 | 390 | 374 | 387 | 826,000 |
| 2008/05/09 | 403 | 404 | 383 | 383 | 1,323,000 |
| 2008/05/08 | 391 | 401 | 390 | 399 | 814,000 |
| 2008/05/07 | 401 | 404 | 395 | 396 | 1,237,000 |
| 2008/05/02 | 397 | 404 | 396 | 398 | 1,057,000 |
| 2008/05/01 | 398 | 400 | 389 | 395 | 1,671,000 |
| 2008/04/30 | 382 | 398 | 379 | 393 | 1,570,000 |
| 2008/04/28 | 375 | 384 | 375 | 380 | 1,349,000 |
| 2008/04/25 | 378 | 382 | 375 | 375 | 1,035,000 |
| 2008/04/24 | 378 | 383 | 372 | 373 | 1,140,000 |
| 2008/04/23 | 383 | 390 | 377 | 385 | 1,456,000 |
| 2008/04/22 | 398 | 398 | 385 | 385 | 2,456,000 |
| 2008/04/21 | 428 | 428 | 419 | 423 | 650,000 |
| 2008/04/18 | 413 | 418 | 404 | 413 | 759,000 |
| 2008/04/17 | 409 | 420 | 409 | 416 | 682,000 |
| 2008/04/16 | 405 | 410 | 401 | 404 | 1,078,000 |
| 2008/04/15 | 398 | 404 | 391 | 400 | 627,000 |
| 2008/04/14 | 404 | 407 | 395 | 397 | 736,000 |
| 2008/04/11 | 405 | 424 | 404 | 419 | 1,003,000 |
| 2008/04/10 | 407 | 407 | 395 | 400 | 581,000 |
| 2008/04/09 | 418 | 421 | 405 | 412 | 873,000 |
| 2008/04/08 | 417 | 423 | 412 | 416 | 435,000 |
| 2008/04/07 | 414 | 419 | 405 | 416 | 931,000 |
| 2008/04/04 | 422 | 425 | 412 | 415 | 659,000 |
| 2008/04/03 | 429 | 429 | 412 | 421 | 1,786,000 |
| 2008/04/02 | 418 | 436 | 415 | 433 | 1,962,000 |
| 2008/04/01 | 397 | 405 | 391 | 398 | 1,379,000 |
| 2008/03/31 | 392 | 399 | 380 | 389 | 1,140,000 |
| 2008/03/28 | 395 | 400 | 385 | 397 | 920,000 |
| 2008/03/27 | 392 | 393 | 380 | 390 | 1,247,000 |
| 2008/03/26 | 394 | 397 | 388 | 392 | 870,000 |
| 2008/03/25 | 391 | 402 | 391 | 400 | 2,092,000 |
| 2008/03/24 | 390 | 393 | 383 | 386 | 1,087,000 |
| 2008/03/21 | 369 | 397 | 367 | 395 | 2,054,000 |
| 2008/03/19 | 371 | 372 | 359 | 364 | 1,537,000 |
| 2008/03/18 | 352 | 360 | 346 | 357 | 2,188,000 |
| 2008/03/17 | 358 | 359 | 335 | 342 | 4,503,000 |
| 2008/03/14 | 379 | 389 | 366 | 368 | 3,023,000 |
| 2008/03/13 | 402 | 402 | 375 | 378 | 3,552,000 |
| 2008/03/12 | 429 | 433 | 413 | 416 | 1,164,000 |
| 2008/03/11 | 400 | 425 | 397 | 419 | 1,639,000 |
| 2008/03/10 | 425 | 434 | 406 | 407 | 1,188,000 |
| 2008/03/07 | 434 | 440 | 426 | 430 | 1,076,000 |
| 2008/03/06 | 419 | 453 | 418 | 445 | 2,317,000 |
| 2008/03/05 | 426 | 429 | 404 | 410 | 2,783,000 |
| 2008/03/04 | 440 | 445 | 430 | 431 | 1,692,000 |
| 2008/03/03 | 446 | 446 | 439 | 439 | 2,108,000 |
| 2008/02/29 | 472 | 476 | 461 | 468 | 1,123,000 |
| 2008/02/28 | 475 | 481 | 473 | 477 | 1,134,000 |
| 2008/02/27 | 476 | 483 | 474 | 480 | 1,035,000 |
| 2008/02/26 | 475 | 476 | 465 | 468 | 876,000 |
| 2008/02/25 | 455 | 472 | 455 | 468 | 1,728,000 |
| 2008/02/22 | 448 | 458 | 444 | 455 | 1,494,000 |
| 2008/02/21 | 450 | 458 | 437 | 444 | 2,716,000 |
| 2008/02/20 | 458 | 466 | 448 | 452 | 2,528,000 |
| 2008/02/19 | 451 | 458 | 446 | 457 | 2,182,000 |
| 2008/02/18 | 440 | 458 | 439 | 452 | 2,439,000 |
| 2008/02/15 | 409 | 441 | 407 | 440 | 3,029,000 |
| 2008/02/14 | 385 | 418 | 385 | 417 | 2,661,000 |
| 2008/02/13 | 372 | 432 | 372 | 390 | 5,580,000 |
| 2008/02/12 | 376 | 377 | 352 | 357 | 2,247,000 |
| 2008/02/08 | 387 | 411 | 387 | 397 | 2,499,000 |
| 2008/02/07 | 372 | 380 | 365 | 372 | 1,225,000 |
| 2008/02/06 | 394 | 394 | 373 | 376 | 892,000 |
| 2008/02/05 | 400 | 403 | 396 | 398 | 756,000 |
| 2008/02/04 | 397 | 402 | 392 | 399 | 749,000 |
| 2008/02/01 | 398 | 401 | 375 | 387 | 1,181,000 |
| 2008/01/31 | 381 | 398 | 380 | 396 | 2,177,000 |
| 2008/01/30 | 391 | 397 | 384 | 387 | 870,000 |
| 2008/01/29 | 380 | 391 | 377 | 391 | 1,015,000 |
| 2008/01/28 | 381 | 387 | 372 | 372 | 767,000 |
| 2008/01/25 | 375 | 389 | 374 | 387 | 1,555,000 |
| 2008/01/24 | 347 | 363 | 347 | 359 | 1,189,000 |
| 2008/01/23 | 349 | 356 | 337 | 340 | 1,391,000 |
| 2008/01/22 | 345 | 353 | 333 | 333 | 1,244,000 |
| 2008/01/21 | 367 | 372 | 356 | 357 | 1,307,000 |
| 2008/01/18 | 352 | 383 | 345 | 381 | 1,960,000 |
| 2008/01/17 | 361 | 377 | 358 | 370 | 1,723,000 |
| 2008/01/16 | 360 | 368 | 350 | 351 | 1,646,000 |
| 2008/01/15 | 384 | 385 | 370 | 372 | 2,315,000 |
| 2008/01/11 | 395 | 397 | 385 | 389 | 1,482,000 |
| 2008/01/10 | 410 | 412 | 390 | 390 | 1,753,000 |
| 2008/01/09 | 398 | 406 | 394 | 405 | 1,294,000 |
| 2008/01/08 | 394 | 399 | 391 | 397 | 1,265,000 |
| 2008/01/07 | 398 | 403 | 391 | 400 | 1,520,000 |
| 2008/01/04 | 424 | 429 | 405 | 405 | 1,165,000 |