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 |
|---|---|---|---|---|---|
| 2010/12/30 | 377 | 380 | 375 | 378 | 651,000 |
| 2010/12/29 | 373 | 381 | 373 | 379 | 659,000 |
| 2010/12/28 | 374 | 375 | 371 | 373 | 570,000 |
| 2010/12/27 | 375 | 376 | 373 | 374 | 476,000 |
| 2010/12/24 | 375 | 378 | 373 | 373 | 589,000 |
| 2010/12/22 | 375 | 380 | 373 | 380 | 1,417,000 |
| 2010/12/21 | 372 | 377 | 371 | 375 | 1,078,000 |
| 2010/12/20 | 376 | 376 | 371 | 373 | 840,000 |
| 2010/12/17 | 379 | 379 | 375 | 376 | 834,000 |
| 2010/12/16 | 379 | 381 | 377 | 380 | 1,061,000 |
| 2010/12/15 | 381 | 382 | 376 | 381 | 616,000 |
| 2010/12/14 | 382 | 383 | 377 | 381 | 640,000 |
| 2010/12/13 | 377 | 381 | 373 | 380 | 657,000 |
| 2010/12/10 | 377 | 378 | 372 | 376 | 1,268,000 |
| 2010/12/09 | 380 | 383 | 379 | 381 | 1,441,000 |
| 2010/12/08 | 373 | 382 | 373 | 379 | 1,520,000 |
| 2010/12/07 | 372 | 382 | 372 | 375 | 3,092,000 |
| 2010/12/06 | 363 | 366 | 361 | 365 | 688,000 |
| 2010/12/03 | 360 | 361 | 356 | 358 | 494,000 |
| 2010/12/02 | 355 | 360 | 355 | 358 | 364,000 |
| 2010/12/01 | 350 | 353 | 349 | 352 | 773,000 |
| 2010/11/30 | 360 | 361 | 351 | 353 | 891,000 |
| 2010/11/29 | 359 | 366 | 357 | 360 | 689,000 |
| 2010/11/26 | 358 | 365 | 358 | 361 | 585,000 |
| 2010/11/25 | 358 | 362 | 357 | 360 | 678,000 |
| 2010/11/24 | 357 | 363 | 356 | 360 | 537,000 |
| 2010/11/22 | 363 | 366 | 360 | 365 | 510,000 |
| 2010/11/19 | 361 | 362 | 355 | 360 | 645,000 |
| 2010/11/18 | 350 | 362 | 349 | 362 | 818,000 |
| 2010/11/17 | 347 | 352 | 345 | 352 | 586,000 |
| 2010/11/16 | 355 | 355 | 349 | 350 | 850,000 |
| 2010/11/15 | 355 | 355 | 350 | 353 | 783,000 |
| 2010/11/12 | 350 | 352 | 347 | 350 | 1,256,000 |
| 2010/11/11 | 347 | 353 | 343 | 352 | 2,782,000 |
| 2010/11/10 | 345 | 349 | 334 | 340 | 3,962,000 |
| 2010/11/09 | 360 | 365 | 359 | 360 | 1,016,000 |
| 2010/11/08 | 372 | 372 | 361 | 363 | 1,193,000 |
| 2010/11/05 | 361 | 370 | 361 | 364 | 951,000 |
| 2010/11/04 | 349 | 358 | 349 | 358 | 905,000 |
| 2010/11/02 | 350 | 351 | 344 | 346 | 776,000 |
| 2010/11/01 | 343 | 352 | 340 | 350 | 886,000 |
| 2010/10/29 | 348 | 351 | 342 | 347 | 928,000 |
| 2010/10/28 | 349 | 352 | 348 | 348 | 1,452,000 |
| 2010/10/27 | 353 | 361 | 349 | 351 | 1,108,000 |
| 2010/10/26 | 355 | 360 | 352 | 353 | 1,162,000 |
| 2010/10/25 | 360 | 362 | 354 | 355 | 1,031,000 |
| 2010/10/22 | 359 | 364 | 358 | 363 | 718,000 |
| 2010/10/21 | 363 | 368 | 358 | 359 | 1,314,000 |
| 2010/10/20 | 368 | 369 | 361 | 363 | 1,321,000 |
| 2010/10/19 | 376 | 377 | 365 | 367 | 1,421,000 |
| 2010/10/18 | 374 | 380 | 371 | 372 | 1,627,000 |
| 2010/10/15 | 368 | 375 | 366 | 371 | 1,847,000 |
| 2010/10/14 | 365 | 377 | 363 | 369 | 4,726,000 |
| 2010/10/13 | 350 | 356 | 348 | 349 | 1,245,000 |
| 2010/10/12 | 356 | 357 | 345 | 345 | 1,410,000 |
| 2010/10/08 | 350 | 355 | 346 | 348 | 1,865,000 |
| 2010/10/07 | 345 | 352 | 343 | 350 | 1,352,000 |
| 2010/10/06 | 340 | 344 | 338 | 344 | 941,000 |
| 2010/10/05 | 333 | 338 | 325 | 335 | 1,155,000 |
| 2010/10/04 | 331 | 335 | 330 | 332 | 728,000 |
| 2010/10/01 | 340 | 340 | 326 | 328 | 845,000 |
| 2010/09/30 | 337 | 340 | 330 | 332 | 924,000 |
| 2010/09/29 | 331 | 335 | 330 | 334 | 498,000 |
| 2010/09/28 | 332 | 335 | 329 | 330 | 532,000 |
| 2010/09/27 | 332 | 334 | 330 | 333 | 712,000 |
| 2010/09/24 | 325 | 331 | 324 | 325 | 963,000 |
| 2010/09/22 | 324 | 330 | 324 | 328 | 481,000 |
| 2010/09/21 | 334 | 337 | 325 | 327 | 872,000 |
| 2010/09/17 | 326 | 335 | 326 | 334 | 667,000 |
| 2010/09/16 | 328 | 328 | 320 | 325 | 890,000 |
| 2010/09/15 | 321 | 328 | 320 | 326 | 783,000 |
| 2010/09/14 | 323 | 325 | 319 | 321 | 954,000 |
| 2010/09/13 | 323 | 325 | 319 | 320 | 882,000 |
| 2010/09/10 | 320 | 324 | 318 | 320 | 749,000 |
| 2010/09/09 | 318 | 320 | 314 | 315 | 492,000 |
| 2010/09/08 | 314 | 315 | 311 | 312 | 318,000 |
| 2010/09/07 | 320 | 324 | 318 | 319 | 580,000 |
| 2010/09/06 | 314 | 320 | 310 | 319 | 437,000 |
| 2010/09/03 | 305 | 311 | 305 | 311 | 573,000 |
| 2010/09/02 | 308 | 309 | 303 | 307 | 484,000 |
| 2010/09/01 | 304 | 307 | 299 | 305 | 631,000 |
| 2010/08/31 | 314 | 315 | 304 | 305 | 798,000 |
| 2010/08/30 | 319 | 323 | 314 | 316 | 871,000 |
| 2010/08/27 | 305 | 312 | 305 | 311 | 981,000 |
| 2010/08/26 | 306 | 310 | 306 | 307 | 754,000 |
| 2010/08/25 | 298 | 306 | 298 | 303 | 783,000 |
| 2010/08/24 | 305 | 307 | 301 | 306 | 743,000 |
| 2010/08/23 | 310 | 311 | 307 | 308 | 745,000 |
| 2010/08/20 | 317 | 317 | 311 | 312 | 645,000 |
| 2010/08/19 | 313 | 319 | 313 | 317 | 729,000 |
| 2010/08/18 | 315 | 318 | 314 | 315 | 847,000 |
| 2010/08/17 | 315 | 319 | 310 | 313 | 892,000 |
| 2010/08/16 | 320 | 323 | 318 | 321 | 578,000 |
| 2010/08/13 | 322 | 329 | 318 | 327 | 975,000 |
| 2010/08/12 | 318 | 324 | 315 | 322 | 1,320,000 |
| 2010/08/11 | 343 | 346 | 330 | 330 | 2,111,000 |
| 2010/08/10 | 366 | 366 | 345 | 350 | 2,362,000 |
| 2010/08/09 | 331 | 344 | 331 | 342 | 1,229,000 |
| 2010/08/06 | 330 | 334 | 328 | 331 | 959,000 |
| 2010/08/05 | 331 | 331 | 326 | 330 | 473,000 |
| 2010/08/04 | 330 | 330 | 323 | 325 | 597,000 |
| 2010/08/03 | 334 | 338 | 331 | 332 | 558,000 |
| 2010/08/02 | 335 | 339 | 328 | 329 | 534,000 |
| 2010/07/30 | 340 | 340 | 331 | 335 | 563,000 |
| 2010/07/29 | 344 | 344 | 340 | 341 | 392,000 |
| 2010/07/28 | 344 | 346 | 341 | 345 | 548,000 |
| 2010/07/27 | 338 | 342 | 337 | 338 | 421,000 |
| 2010/07/26 | 335 | 340 | 333 | 338 | 737,000 |
| 2010/07/23 | 334 | 335 | 328 | 330 | 768,000 |
| 2010/07/22 | 325 | 327 | 321 | 327 | 401,000 |
| 2010/07/21 | 335 | 336 | 321 | 326 | 1,180,000 |
| 2010/07/20 | 337 | 339 | 332 | 335 | 436,000 |
| 2010/07/16 | 344 | 348 | 339 | 341 | 854,000 |
| 2010/07/15 | 353 | 353 | 343 | 344 | 1,096,000 |
| 2010/07/14 | 354 | 359 | 352 | 356 | 647,000 |
| 2010/07/13 | 352 | 354 | 348 | 350 | 610,000 |
| 2010/07/12 | 357 | 358 | 348 | 348 | 881,000 |
| 2010/07/09 | 350 | 357 | 348 | 356 | 1,010,000 |
| 2010/07/08 | 346 | 347 | 344 | 346 | 912,000 |
| 2010/07/07 | 345 | 345 | 336 | 337 | 1,467,000 |
| 2010/07/06 | 345 | 349 | 335 | 348 | 1,146,000 |
| 2010/07/05 | 344 | 349 | 343 | 348 | 544,000 |
| 2010/07/02 | 336 | 342 | 336 | 341 | 462,000 |
| 2010/07/01 | 348 | 350 | 337 | 339 | 888,000 |
| 2010/06/30 | 350 | 354 | 344 | 354 | 1,391,000 |
| 2010/06/29 | 359 | 367 | 357 | 358 | 1,034,000 |
| 2010/06/28 | 360 | 360 | 354 | 357 | 1,009,000 |
| 2010/06/25 | 354 | 361 | 352 | 356 | 1,463,000 |
| 2010/06/24 | 353 | 360 | 352 | 357 | 1,024,000 |
| 2010/06/23 | 354 | 357 | 353 | 356 | 862,000 |
| 2010/06/22 | 359 | 366 | 357 | 360 | 1,424,000 |
| 2010/06/21 | 357 | 362 | 355 | 361 | 1,750,000 |
| 2010/06/18 | 361 | 361 | 349 | 352 | 1,335,000 |
| 2010/06/17 | 362 | 365 | 356 | 358 | 1,093,000 |
| 2010/06/16 | 358 | 363 | 358 | 360 | 1,142,000 |
| 2010/06/15 | 355 | 360 | 353 | 354 | 1,281,000 |
| 2010/06/14 | 353 | 358 | 352 | 356 | 1,345,000 |
| 2010/06/11 | 352 | 353 | 345 | 349 | 1,680,000 |
| 2010/06/10 | 346 | 349 | 343 | 347 | 705,000 |
| 2010/06/09 | 350 | 352 | 343 | 346 | 719,000 |
| 2010/06/08 | 353 | 357 | 348 | 350 | 878,000 |
| 2010/06/07 | 364 | 364 | 354 | 357 | 831,000 |
| 2010/06/04 | 377 | 383 | 370 | 372 | 1,220,000 |
| 2010/06/03 | 369 | 374 | 369 | 374 | 744,000 |
| 2010/06/02 | 362 | 369 | 361 | 364 | 1,016,000 |
| 2010/06/01 | 363 | 368 | 363 | 365 | 534,000 |
| 2010/05/31 | 363 | 369 | 360 | 365 | 1,350,000 |
| 2010/05/28 | 364 | 370 | 361 | 366 | 1,289,000 |
| 2010/05/27 | 347 | 362 | 347 | 360 | 1,876,000 |
| 2010/05/26 | 354 | 362 | 346 | 351 | 1,763,000 |
| 2010/05/25 | 363 | 366 | 351 | 353 | 1,046,000 |
| 2010/05/24 | 365 | 371 | 360 | 369 | 1,103,000 |
| 2010/05/21 | 369 | 373 | 362 | 369 | 1,225,000 |
| 2010/05/20 | 372 | 385 | 367 | 377 | 2,227,000 |
| 2010/05/19 | 374 | 374 | 365 | 371 | 2,198,000 |
| 2010/05/18 | 385 | 391 | 373 | 374 | 2,350,000 |
| 2010/05/17 | 407 | 408 | 372 | 383 | 4,770,000 |
| 2010/05/14 | 428 | 437 | 427 | 431 | 852,000 |
| 2010/05/13 | 424 | 435 | 423 | 433 | 746,000 |
| 2010/05/12 | 425 | 433 | 419 | 420 | 814,000 |
| 2010/05/11 | 437 | 438 | 419 | 420 | 710,000 |
| 2010/05/10 | 421 | 430 | 421 | 429 | 582,000 |
| 2010/05/07 | 414 | 428 | 412 | 423 | 1,390,000 |
| 2010/05/06 | 446 | 446 | 435 | 435 | 1,030,000 |
| 2010/04/30 | 454 | 458 | 453 | 454 | 908,000 |
| 2010/04/28 | 456 | 456 | 448 | 449 | 1,056,000 |
| 2010/04/27 | 465 | 467 | 461 | 464 | 1,080,000 |
| 2010/04/26 | 470 | 475 | 468 | 470 | 1,054,000 |
| 2010/04/23 | 453 | 462 | 451 | 462 | 1,494,000 |
| 2010/04/22 | 454 | 455 | 448 | 452 | 1,017,000 |
| 2010/04/21 | 443 | 453 | 441 | 453 | 1,137,000 |
| 2010/04/20 | 443 | 448 | 442 | 443 | 607,000 |
| 2010/04/19 | 447 | 449 | 441 | 443 | 1,198,000 |
| 2010/04/16 | 445 | 452 | 441 | 449 | 3,770,000 |
| 2010/04/15 | 483 | 484 | 472 | 473 | 1,661,000 |
| 2010/04/14 | 479 | 481 | 472 | 480 | 1,557,000 |
| 2010/04/13 | 489 | 498 | 481 | 484 | 3,222,000 |
| 2010/04/12 | 480 | 483 | 478 | 481 | 1,540,000 |
| 2010/04/09 | 461 | 468 | 459 | 466 | 939,000 |
| 2010/04/08 | 464 | 466 | 460 | 462 | 775,000 |
| 2010/04/07 | 469 | 471 | 466 | 469 | 805,000 |
| 2010/04/06 | 475 | 475 | 463 | 465 | 1,221,000 |
| 2010/04/05 | 474 | 476 | 470 | 473 | 1,168,000 |
| 2010/04/02 | 470 | 470 | 462 | 468 | 564,000 |
| 2010/04/01 | 461 | 466 | 456 | 465 | 917,000 |
| 2010/03/31 | 462 | 469 | 458 | 462 | 1,290,000 |
| 2010/03/30 | 461 | 464 | 452 | 464 | 1,669,000 |
| 2010/03/29 | 453 | 461 | 452 | 455 | 1,654,000 |
| 2010/03/26 | 435 | 446 | 434 | 444 | 1,808,000 |
| 2010/03/25 | 434 | 434 | 427 | 432 | 1,340,000 |
| 2010/03/24 | 432 | 441 | 430 | 435 | 3,406,000 |
| 2010/03/23 | 431 | 431 | 424 | 426 | 1,017,000 |
| 2010/03/19 | 421 | 433 | 420 | 430 | 2,174,000 |
| 2010/03/18 | 427 | 427 | 416 | 416 | 1,122,000 |
| 2010/03/17 | 415 | 429 | 414 | 428 | 2,374,000 |
| 2010/03/16 | 422 | 422 | 407 | 410 | 2,764,000 |
| 2010/03/15 | 429 | 429 | 423 | 425 | 689,000 |
| 2010/03/12 | 425 | 430 | 419 | 428 | 1,487,000 |
| 2010/03/11 | 419 | 421 | 416 | 421 | 745,000 |
| 2010/03/10 | 421 | 423 | 418 | 418 | 598,000 |
| 2010/03/09 | 417 | 428 | 415 | 421 | 1,933,000 |
| 2010/03/08 | 421 | 422 | 413 | 417 | 2,085,000 |
| 2010/03/05 | 420 | 424 | 414 | 419 | 1,776,000 |
| 2010/03/04 | 420 | 425 | 417 | 418 | 1,576,000 |
| 2010/03/03 | 415 | 426 | 413 | 424 | 5,928,000 |
| 2010/03/02 | 405 | 409 | 400 | 408 | 1,938,000 |
| 2010/03/01 | 405 | 411 | 400 | 408 | 838,000 |
| 2010/02/26 | 395 | 413 | 395 | 408 | 1,711,000 |
| 2010/02/25 | 409 | 409 | 396 | 398 | 900,000 |
| 2010/02/24 | 401 | 410 | 396 | 407 | 2,458,000 |
| 2010/02/23 | 399 | 404 | 396 | 401 | 1,120,000 |
| 2010/02/22 | 399 | 406 | 397 | 403 | 1,533,000 |
| 2010/02/19 | 399 | 403 | 388 | 389 | 2,903,000 |
| 2010/02/18 | 406 | 415 | 402 | 404 | 2,539,000 |
| 2010/02/17 | 391 | 407 | 390 | 406 | 4,198,000 |
| 2010/02/16 | 376 | 400 | 376 | 391 | 4,697,000 |
| 2010/02/15 | 368 | 372 | 362 | 370 | 1,602,000 |
| 2010/02/12 | 365 | 374 | 362 | 374 | 1,632,000 |
| 2010/02/10 | 369 | 369 | 362 | 363 | 927,000 |
| 2010/02/09 | 364 | 373 | 361 | 372 | 990,000 |
| 2010/02/08 | 373 | 377 | 368 | 370 | 630,000 |
| 2010/02/05 | 376 | 378 | 370 | 373 | 992,000 |
| 2010/02/04 | 380 | 389 | 375 | 386 | 1,252,000 |
| 2010/02/03 | 366 | 386 | 360 | 379 | 1,312,000 |
| 2010/02/02 | 359 | 364 | 358 | 363 | 738,000 |
| 2010/02/01 | 367 | 369 | 354 | 356 | 1,235,000 |
| 2010/01/29 | 378 | 381 | 371 | 373 | 649,000 |
| 2010/01/28 | 373 | 379 | 372 | 377 | 553,000 |
| 2010/01/27 | 375 | 378 | 372 | 373 | 694,000 |
| 2010/01/26 | 388 | 394 | 377 | 379 | 440,000 |
| 2010/01/25 | 382 | 389 | 376 | 385 | 946,000 |
| 2010/01/22 | 388 | 392 | 382 | 390 | 819,000 |
| 2010/01/21 | 388 | 402 | 387 | 400 | 623,000 |
| 2010/01/20 | 400 | 400 | 390 | 393 | 1,012,000 |
| 2010/01/19 | 400 | 403 | 395 | 401 | 607,000 |
| 2010/01/18 | 401 | 402 | 396 | 401 | 566,000 |
| 2010/01/15 | 418 | 418 | 401 | 408 | 1,854,000 |
| 2010/01/14 | 393 | 396 | 386 | 396 | 937,000 |
| 2010/01/13 | 381 | 393 | 380 | 389 | 1,147,000 |
| 2010/01/12 | 387 | 387 | 380 | 385 | 568,000 |
| 2010/01/08 | 380 | 385 | 376 | 384 | 918,000 |
| 2010/01/07 | 367 | 377 | 363 | 376 | 1,254,000 |
| 2010/01/06 | 361 | 369 | 356 | 369 | 759,000 |
| 2010/01/05 | 366 | 369 | 359 | 360 | 711,000 |
| 2010/01/04 | 350 | 358 | 350 | 358 | 268,000 |