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 |
|---|---|---|---|---|---|
| 2009/12/30 | 357 | 361 | 350 | 354 | 479,000 |
| 2009/12/29 | 357 | 361 | 355 | 356 | 274,000 |
| 2009/12/28 | 362 | 362 | 355 | 357 | 611,000 |
| 2009/12/25 | 361 | 363 | 358 | 361 | 540,000 |
| 2009/12/24 | 355 | 358 | 353 | 356 | 523,000 |
| 2009/12/22 | 345 | 349 | 342 | 347 | 1,054,000 |
| 2009/12/21 | 347 | 349 | 344 | 345 | 432,000 |
| 2009/12/18 | 343 | 346 | 340 | 346 | 925,000 |
| 2009/12/17 | 346 | 349 | 342 | 343 | 584,000 |
| 2009/12/16 | 345 | 353 | 343 | 343 | 833,000 |
| 2009/12/15 | 345 | 347 | 341 | 347 | 461,000 |
| 2009/12/14 | 342 | 343 | 335 | 340 | 828,000 |
| 2009/12/11 | 344 | 347 | 338 | 347 | 574,000 |
| 2009/12/10 | 350 | 351 | 335 | 340 | 762,000 |
| 2009/12/09 | 345 | 345 | 337 | 337 | 639,000 |
| 2009/12/08 | 349 | 351 | 341 | 348 | 1,054,000 |
| 2009/12/07 | 362 | 364 | 353 | 356 | 607,000 |
| 2009/12/04 | 350 | 353 | 343 | 351 | 607,000 |
| 2009/12/03 | 344 | 355 | 343 | 355 | 757,000 |
| 2009/12/02 | 336 | 339 | 330 | 338 | 1,160,000 |
| 2009/12/01 | 320 | 339 | 320 | 339 | 1,059,000 |
| 2009/11/30 | 318 | 328 | 318 | 324 | 933,000 |
| 2009/11/27 | 327 | 330 | 316 | 318 | 1,134,000 |
| 2009/11/26 | 323 | 331 | 319 | 331 | 1,131,000 |
| 2009/11/25 | 331 | 331 | 320 | 325 | 964,000 |
| 2009/11/24 | 337 | 337 | 326 | 329 | 1,150,000 |
| 2009/11/20 | 327 | 336 | 326 | 336 | 1,024,000 |
| 2009/11/19 | 331 | 333 | 325 | 333 | 1,103,000 |
| 2009/11/18 | 345 | 347 | 332 | 336 | 1,259,000 |
| 2009/11/17 | 356 | 360 | 344 | 344 | 1,029,000 |
| 2009/11/16 | 362 | 363 | 351 | 355 | 1,420,000 |
| 2009/11/13 | 374 | 380 | 365 | 370 | 3,520,000 |
| 2009/11/12 | 402 | 414 | 397 | 397 | 3,195,000 |
| 2009/11/11 | 379 | 422 | 370 | 403 | 9,636,000 |
| 2009/11/10 | 365 | 368 | 355 | 355 | 1,552,000 |
| 2009/11/09 | 361 | 364 | 357 | 360 | 795,000 |
| 2009/11/06 | 361 | 362 | 355 | 360 | 1,469,000 |
| 2009/11/05 | 360 | 369 | 354 | 358 | 2,045,000 |
| 2009/11/04 | 360 | 365 | 358 | 360 | 909,000 |
| 2009/11/02 | 360 | 363 | 357 | 359 | 392,000 |
| 2009/10/30 | 366 | 373 | 366 | 369 | 770,000 |
| 2009/10/29 | 364 | 364 | 354 | 356 | 1,526,000 |
| 2009/10/28 | 377 | 383 | 373 | 375 | 920,000 |
| 2009/10/27 | 390 | 392 | 379 | 381 | 1,143,000 |
| 2009/10/26 | 391 | 397 | 389 | 395 | 466,000 |
| 2009/10/23 | 397 | 397 | 384 | 390 | 677,000 |
| 2009/10/22 | 399 | 400 | 392 | 397 | 479,000 |
| 2009/10/21 | 407 | 412 | 403 | 403 | 862,000 |
| 2009/10/20 | 408 | 411 | 404 | 404 | 783,000 |
| 2009/10/19 | 391 | 403 | 390 | 400 | 741,000 |
| 2009/10/16 | 405 | 405 | 394 | 396 | 429,000 |
| 2009/10/15 | 403 | 405 | 398 | 400 | 407,000 |
| 2009/10/14 | 400 | 402 | 389 | 397 | 827,000 |
| 2009/10/13 | 405 | 407 | 402 | 403 | 485,000 |
| 2009/10/09 | 399 | 403 | 391 | 403 | 610,000 |
| 2009/10/08 | 395 | 400 | 387 | 394 | 606,000 |
| 2009/10/07 | 378 | 401 | 375 | 399 | 1,780,000 |
| 2009/10/06 | 383 | 384 | 370 | 379 | 955,000 |
| 2009/10/05 | 381 | 394 | 378 | 382 | 942,000 |
| 2009/10/02 | 381 | 386 | 376 | 380 | 659,000 |
| 2009/10/01 | 400 | 407 | 395 | 398 | 667,000 |
| 2009/09/30 | 393 | 401 | 392 | 399 | 704,000 |
| 2009/09/29 | 397 | 401 | 392 | 397 | 654,000 |
| 2009/09/28 | 400 | 400 | 387 | 390 | 1,168,000 |
| 2009/09/25 | 419 | 419 | 405 | 408 | 809,000 |
| 2009/09/24 | 413 | 424 | 411 | 424 | 1,138,000 |
| 2009/09/18 | 422 | 422 | 406 | 414 | 1,251,000 |
| 2009/09/17 | 429 | 434 | 426 | 430 | 1,024,000 |
| 2009/09/16 | 413 | 430 | 413 | 419 | 1,028,000 |
| 2009/09/15 | 420 | 423 | 413 | 417 | 600,000 |
| 2009/09/14 | 433 | 435 | 417 | 418 | 783,000 |
| 2009/09/11 | 438 | 445 | 427 | 432 | 1,146,000 |
| 2009/09/10 | 437 | 443 | 435 | 437 | 1,026,000 |
| 2009/09/09 | 437 | 444 | 426 | 429 | 1,264,000 |
| 2009/09/08 | 434 | 436 | 425 | 432 | 1,068,000 |
| 2009/09/07 | 432 | 434 | 426 | 432 | 757,000 |
| 2009/09/04 | 434 | 436 | 428 | 429 | 949,000 |
| 2009/09/03 | 440 | 446 | 436 | 436 | 1,399,000 |
| 2009/09/02 | 443 | 448 | 439 | 443 | 1,631,000 |
| 2009/09/01 | 453 | 462 | 451 | 456 | 1,270,000 |
| 2009/08/31 | 462 | 471 | 458 | 458 | 1,210,000 |
| 2009/08/28 | 466 | 479 | 460 | 462 | 3,013,000 |
| 2009/08/27 | 485 | 486 | 454 | 463 | 2,771,000 |
| 2009/08/26 | 499 | 507 | 479 | 485 | 5,102,000 |
| 2009/08/25 | 437 | 439 | 429 | 429 | 443,000 |
| 2009/08/24 | 434 | 437 | 430 | 433 | 631,000 |
| 2009/08/21 | 437 | 437 | 418 | 421 | 796,000 |
| 2009/08/20 | 420 | 437 | 419 | 433 | 1,221,000 |
| 2009/08/19 | 419 | 425 | 415 | 420 | 1,012,000 |
| 2009/08/18 | 424 | 426 | 413 | 425 | 1,555,000 |
| 2009/08/17 | 431 | 453 | 428 | 434 | 2,175,000 |
| 2009/08/14 | 419 | 429 | 413 | 420 | 1,062,000 |
| 2009/08/13 | 410 | 420 | 405 | 417 | 621,000 |
| 2009/08/12 | 411 | 416 | 404 | 407 | 491,000 |
| 2009/08/11 | 402 | 417 | 401 | 416 | 589,000 |
| 2009/08/10 | 395 | 405 | 389 | 404 | 769,000 |
| 2009/08/07 | 390 | 393 | 382 | 391 | 659,000 |
| 2009/08/06 | 397 | 398 | 391 | 395 | 503,000 |
| 2009/08/05 | 390 | 398 | 390 | 395 | 513,000 |
| 2009/08/04 | 398 | 399 | 390 | 391 | 339,000 |
| 2009/08/03 | 403 | 403 | 392 | 393 | 443,000 |
| 2009/07/31 | 399 | 402 | 390 | 400 | 842,000 |
| 2009/07/30 | 391 | 402 | 385 | 400 | 1,454,000 |
| 2009/07/29 | 379 | 388 | 377 | 382 | 533,000 |
| 2009/07/28 | 384 | 384 | 376 | 380 | 338,000 |
| 2009/07/27 | 383 | 385 | 378 | 380 | 416,000 |
| 2009/07/24 | 387 | 392 | 378 | 382 | 938,000 |
| 2009/07/23 | 377 | 382 | 373 | 374 | 585,000 |
| 2009/07/22 | 370 | 379 | 369 | 375 | 868,000 |
| 2009/07/21 | 366 | 370 | 360 | 365 | 866,000 |
| 2009/07/17 | 352 | 358 | 348 | 354 | 677,000 |
| 2009/07/16 | 349 | 354 | 346 | 347 | 937,000 |
| 2009/07/15 | 347 | 360 | 343 | 346 | 826,000 |
| 2009/07/14 | 347 | 347 | 338 | 342 | 580,000 |
| 2009/07/13 | 349 | 352 | 333 | 337 | 752,000 |
| 2009/07/10 | 355 | 357 | 342 | 346 | 979,000 |
| 2009/07/09 | 352 | 353 | 342 | 350 | 542,000 |
| 2009/07/08 | 367 | 372 | 353 | 356 | 1,271,000 |
| 2009/07/07 | 377 | 378 | 370 | 372 | 391,000 |
| 2009/07/06 | 380 | 384 | 373 | 378 | 708,000 |
| 2009/07/03 | 379 | 384 | 377 | 381 | 552,000 |
| 2009/07/02 | 394 | 398 | 388 | 389 | 674,000 |
| 2009/07/01 | 383 | 397 | 381 | 390 | 1,098,000 |
| 2009/06/30 | 391 | 391 | 383 | 384 | 772,000 |
| 2009/06/29 | 389 | 390 | 378 | 384 | 1,301,000 |
| 2009/06/26 | 397 | 404 | 387 | 389 | 1,856,000 |
| 2009/06/25 | 385 | 394 | 381 | 388 | 1,528,000 |
| 2009/06/24 | 380 | 387 | 379 | 382 | 1,073,000 |
| 2009/06/23 | 371 | 383 | 370 | 380 | 1,018,000 |
| 2009/06/22 | 373 | 381 | 372 | 376 | 653,000 |
| 2009/06/19 | 368 | 373 | 364 | 371 | 955,000 |
| 2009/06/18 | 364 | 371 | 361 | 368 | 768,000 |
| 2009/06/17 | 362 | 368 | 360 | 367 | 620,000 |
| 2009/06/16 | 374 | 374 | 362 | 364 | 804,000 |
| 2009/06/15 | 378 | 380 | 376 | 379 | 432,000 |
| 2009/06/12 | 374 | 380 | 374 | 378 | 715,000 |
| 2009/06/11 | 373 | 378 | 373 | 377 | 511,000 |
| 2009/06/10 | 375 | 380 | 375 | 378 | 473,000 |
| 2009/06/09 | 377 | 383 | 373 | 375 | 586,000 |
| 2009/06/08 | 384 | 384 | 378 | 379 | 454,000 |
| 2009/06/05 | 380 | 384 | 373 | 374 | 642,000 |
| 2009/06/04 | 373 | 386 | 373 | 378 | 1,113,000 |
| 2009/06/03 | 364 | 376 | 364 | 374 | 1,216,000 |
| 2009/06/02 | 366 | 366 | 361 | 362 | 651,000 |
| 2009/06/01 | 359 | 365 | 359 | 364 | 413,000 |
| 2009/05/29 | 361 | 362 | 357 | 361 | 570,000 |
| 2009/05/28 | 352 | 364 | 352 | 357 | 909,000 |
| 2009/05/27 | 367 | 369 | 359 | 360 | 795,000 |
| 2009/05/26 | 357 | 361 | 355 | 359 | 1,432,000 |
| 2009/05/25 | 353 | 361 | 350 | 354 | 986,000 |
| 2009/05/22 | 361 | 361 | 351 | 353 | 1,319,000 |
| 2009/05/21 | 370 | 370 | 357 | 360 | 1,812,000 |
| 2009/05/20 | 374 | 384 | 372 | 375 | 1,004,000 |
| 2009/05/19 | 374 | 383 | 369 | 372 | 1,893,000 |
| 2009/05/18 | 377 | 378 | 364 | 373 | 1,413,000 |
| 2009/05/15 | 369 | 379 | 366 | 378 | 787,000 |
| 2009/05/14 | 372 | 383 | 371 | 373 | 1,233,000 |
| 2009/05/13 | 366 | 375 | 366 | 370 | 1,235,000 |
| 2009/05/12 | 365 | 375 | 362 | 365 | 2,593,000 |
| 2009/05/11 | 380 | 382 | 365 | 366 | 1,324,000 |
| 2009/05/08 | 382 | 382 | 375 | 380 | 918,000 |
| 2009/05/07 | 378 | 387 | 375 | 381 | 909,000 |
| 2009/05/01 | 377 | 382 | 368 | 373 | 1,037,000 |
| 2009/04/30 | 372 | 378 | 367 | 373 | 1,952,000 |
| 2009/04/28 | 380 | 388 | 369 | 369 | 1,728,000 |
| 2009/04/27 | 380 | 383 | 372 | 375 | 1,317,000 |
| 2009/04/24 | 378 | 395 | 368 | 383 | 3,426,000 |
| 2009/04/23 | 351 | 383 | 349 | 380 | 3,519,000 |
| 2009/04/22 | 341 | 350 | 340 | 347 | 848,000 |
| 2009/04/21 | 340 | 343 | 330 | 340 | 1,159,000 |
| 2009/04/20 | 340 | 345 | 337 | 341 | 1,184,000 |
| 2009/04/17 | 337 | 345 | 336 | 339 | 962,000 |
| 2009/04/16 | 352 | 359 | 346 | 347 | 1,067,000 |
| 2009/04/15 | 348 | 351 | 339 | 349 | 2,284,000 |
| 2009/04/14 | 338 | 338 | 325 | 332 | 1,051,000 |
| 2009/04/13 | 323 | 343 | 323 | 336 | 1,922,000 |
| 2009/04/10 | 315 | 318 | 309 | 318 | 920,000 |
| 2009/04/09 | 299 | 310 | 298 | 310 | 865,000 |
| 2009/04/08 | 300 | 304 | 293 | 298 | 676,000 |
| 2009/04/07 | 306 | 310 | 300 | 303 | 879,000 |
| 2009/04/06 | 316 | 316 | 307 | 311 | 676,000 |
| 2009/04/03 | 308 | 314 | 307 | 311 | 762,000 |
| 2009/04/02 | 305 | 305 | 297 | 303 | 1,312,000 |
| 2009/04/01 | 289 | 304 | 287 | 301 | 1,056,000 |
| 2009/03/31 | 288 | 301 | 288 | 293 | 1,118,000 |
| 2009/03/30 | 303 | 309 | 289 | 292 | 1,356,000 |
| 2009/03/27 | 314 | 322 | 307 | 308 | 939,000 |
| 2009/03/26 | 308 | 315 | 302 | 313 | 844,000 |
| 2009/03/25 | 314 | 314 | 305 | 310 | 914,000 |
| 2009/03/24 | 312 | 316 | 307 | 312 | 1,085,000 |
| 2009/03/23 | 309 | 310 | 301 | 309 | 1,572,000 |
| 2009/03/19 | 311 | 312 | 303 | 306 | 712,000 |
| 2009/03/18 | 313 | 315 | 302 | 309 | 831,000 |
| 2009/03/17 | 311 | 316 | 299 | 313 | 957,000 |
| 2009/03/16 | 301 | 314 | 301 | 312 | 1,071,000 |
| 2009/03/13 | 299 | 307 | 296 | 300 | 958,000 |
| 2009/03/12 | 300 | 301 | 293 | 296 | 547,000 |
| 2009/03/11 | 301 | 303 | 293 | 297 | 792,000 |
| 2009/03/10 | 292 | 294 | 285 | 285 | 716,000 |
| 2009/03/09 | 279 | 300 | 279 | 296 | 1,367,000 |
| 2009/03/06 | 281 | 289 | 278 | 284 | 806,000 |
| 2009/03/05 | 277 | 299 | 276 | 288 | 1,523,000 |
| 2009/03/04 | 261 | 280 | 261 | 276 | 1,500,000 |
| 2009/03/03 | 256 | 263 | 252 | 256 | 663,000 |
| 2009/03/02 | 258 | 263 | 254 | 261 | 718,000 |
| 2009/02/27 | 267 | 270 | 256 | 257 | 1,200,000 |
| 2009/02/26 | 277 | 281 | 267 | 269 | 876,000 |
| 2009/02/25 | 275 | 277 | 264 | 274 | 1,078,000 |
| 2009/02/24 | 267 | 276 | 262 | 273 | 826,000 |
| 2009/02/23 | 265 | 274 | 260 | 267 | 1,330,000 |
| 2009/02/20 | 289 | 290 | 274 | 275 | 1,065,000 |
| 2009/02/19 | 297 | 297 | 281 | 284 | 1,584,000 |
| 2009/02/18 | 300 | 304 | 295 | 301 | 1,103,000 |
| 2009/02/17 | 304 | 318 | 304 | 309 | 1,034,000 |
| 2009/02/16 | 319 | 319 | 306 | 307 | 2,069,000 |
| 2009/02/13 | 332 | 335 | 326 | 328 | 956,000 |
| 2009/02/12 | 332 | 339 | 324 | 327 | 872,000 |
| 2009/02/10 | 346 | 346 | 334 | 342 | 850,000 |
| 2009/02/09 | 341 | 345 | 330 | 331 | 693,000 |
| 2009/02/06 | 345 | 346 | 334 | 341 | 557,000 |
| 2009/02/05 | 333 | 347 | 322 | 335 | 894,000 |
| 2009/02/04 | 324 | 338 | 320 | 331 | 954,000 |
| 2009/02/03 | 321 | 332 | 318 | 319 | 439,000 |
| 2009/02/02 | 326 | 333 | 314 | 325 | 976,000 |
| 2009/01/30 | 335 | 348 | 326 | 332 | 1,043,000 |
| 2009/01/29 | 359 | 361 | 347 | 354 | 754,000 |
| 2009/01/28 | 348 | 364 | 345 | 358 | 496,000 |
| 2009/01/27 | 332 | 354 | 331 | 349 | 787,000 |
| 2009/01/26 | 321 | 332 | 321 | 328 | 495,000 |
| 2009/01/23 | 335 | 341 | 327 | 331 | 685,000 |
| 2009/01/22 | 327 | 340 | 323 | 337 | 1,097,000 |
| 2009/01/21 | 317 | 329 | 316 | 317 | 733,000 |
| 2009/01/20 | 334 | 334 | 320 | 325 | 246,000 |
| 2009/01/19 | 332 | 342 | 328 | 334 | 524,000 |
| 2009/01/16 | 326 | 335 | 321 | 333 | 594,000 |
| 2009/01/15 | 318 | 328 | 309 | 316 | 822,000 |
| 2009/01/14 | 309 | 327 | 307 | 323 | 523,000 |
| 2009/01/13 | 323 | 323 | 306 | 308 | 769,000 |
| 2009/01/09 | 343 | 346 | 325 | 331 | 598,000 |
| 2009/01/08 | 348 | 350 | 336 | 338 | 509,000 |
| 2009/01/07 | 364 | 370 | 347 | 353 | 784,000 |
| 2009/01/06 | 350 | 356 | 343 | 354 | 523,000 |
| 2009/01/05 | 365 | 365 | 344 | 345 | 297,000 |