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 |
---|---|---|---|---|---|
2011/12/30 | 363 | 372 | 362 | 372 | 432,000 |
2011/12/29 | 358 | 362 | 355 | 362 | 185,000 |
2011/12/28 | 359 | 361 | 356 | 357 | 181,000 |
2011/12/27 | 357 | 364 | 352 | 358 | 304,000 |
2011/12/26 | 361 | 362 | 358 | 359 | 244,000 |
2011/12/22 | 357 | 358 | 355 | 356 | 690,000 |
2011/12/21 | 359 | 369 | 359 | 360 | 385,000 |
2011/12/20 | 355 | 358 | 353 | 355 | 261,000 |
2011/12/19 | 352 | 355 | 348 | 353 | 490,000 |
2011/12/16 | 358 | 361 | 355 | 358 | 411,000 |
2011/12/15 | 354 | 355 | 351 | 352 | 864,000 |
2011/12/14 | 355 | 357 | 349 | 354 | 678,000 |
2011/12/13 | 355 | 361 | 349 | 358 | 699,000 |
2011/12/12 | 363 | 364 | 356 | 357 | 647,000 |
2011/12/09 | 357 | 361 | 354 | 359 | 647,000 |
2011/12/08 | 365 | 365 | 358 | 361 | 401,000 |
2011/12/07 | 364 | 368 | 362 | 367 | 364,000 |
2011/12/06 | 368 | 369 | 359 | 364 | 355,000 |
2011/12/05 | 369 | 372 | 365 | 368 | 561,000 |
2011/12/02 | 366 | 369 | 363 | 366 | 463,000 |
2011/12/01 | 368 | 371 | 363 | 363 | 670,000 |
2011/11/30 | 365 | 369 | 361 | 369 | 431,000 |
2011/11/29 | 369 | 375 | 363 | 373 | 356,000 |
2011/11/28 | 360 | 370 | 359 | 369 | 603,000 |
2011/11/25 | 354 | 357 | 351 | 355 | 430,000 |
2011/11/24 | 349 | 355 | 344 | 353 | 346,000 |
2011/11/22 | 347 | 357 | 344 | 354 | 415,000 |
2011/11/21 | 352 | 353 | 346 | 353 | 231,000 |
2011/11/18 | 346 | 353 | 346 | 351 | 378,000 |
2011/11/17 | 349 | 352 | 346 | 350 | 481,000 |
2011/11/16 | 357 | 360 | 349 | 354 | 351,000 |
2011/11/15 | 365 | 367 | 361 | 363 | 246,000 |
2011/11/14 | 373 | 374 | 366 | 369 | 313,000 |
2011/11/11 | 367 | 370 | 362 | 368 | 284,000 |
2011/11/10 | 363 | 370 | 359 | 367 | 277,000 |
2011/11/09 | 375 | 379 | 368 | 376 | 836,000 |
2011/11/08 | 377 | 379 | 369 | 373 | 701,000 |
2011/11/07 | 370 | 381 | 370 | 377 | 800,000 |
2011/11/04 | 365 | 372 | 363 | 371 | 706,000 |
2011/11/02 | 344 | 367 | 342 | 355 | 1,362,000 |
2011/11/01 | 354 | 358 | 350 | 352 | 318,000 |
2011/10/31 | 357 | 366 | 356 | 356 | 336,000 |
2011/10/28 | 366 | 366 | 358 | 359 | 451,000 |
2011/10/27 | 358 | 363 | 349 | 361 | 509,000 |
2011/10/26 | 360 | 360 | 355 | 357 | 537,000 |
2011/10/25 | 371 | 371 | 362 | 364 | 609,000 |
2011/10/24 | 359 | 371 | 357 | 369 | 509,000 |
2011/10/21 | 356 | 360 | 356 | 356 | 292,000 |
2011/10/20 | 364 | 364 | 356 | 359 | 399,000 |
2011/10/19 | 372 | 374 | 362 | 367 | 385,000 |
2011/10/18 | 376 | 376 | 370 | 372 | 658,000 |
2011/10/17 | 376 | 382 | 374 | 382 | 709,000 |
2011/10/14 | 369 | 374 | 366 | 374 | 631,000 |
2011/10/13 | 373 | 376 | 369 | 370 | 444,000 |
2011/10/12 | 363 | 368 | 360 | 367 | 741,000 |
2011/10/11 | 371 | 377 | 366 | 367 | 859,000 |
2011/10/07 | 373 | 374 | 368 | 370 | 332,000 |
2011/10/06 | 365 | 374 | 362 | 367 | 575,000 |
2011/10/05 | 369 | 370 | 356 | 357 | 902,000 |
2011/10/04 | 358 | 371 | 358 | 371 | 913,000 |
2011/10/03 | 364 | 368 | 359 | 366 | 769,000 |
2011/09/30 | 381 | 384 | 367 | 380 | 1,426,000 |
2011/09/29 | 370 | 383 | 370 | 383 | 603,000 |
2011/09/28 | 366 | 371 | 359 | 370 | 935,000 |
2011/09/27 | 352 | 364 | 352 | 364 | 519,000 |
2011/09/26 | 360 | 360 | 346 | 346 | 743,000 |
2011/09/22 | 363 | 364 | 353 | 360 | 615,000 |
2011/09/21 | 369 | 369 | 364 | 364 | 340,000 |
2011/09/20 | 365 | 373 | 358 | 366 | 728,000 |
2011/09/16 | 355 | 368 | 354 | 368 | 462,000 |
2011/09/15 | 349 | 355 | 348 | 352 | 636,000 |
2011/09/14 | 356 | 358 | 346 | 348 | 626,000 |
2011/09/13 | 350 | 357 | 347 | 356 | 478,000 |
2011/09/12 | 340 | 348 | 340 | 347 | 397,000 |
2011/09/09 | 348 | 354 | 347 | 348 | 565,000 |
2011/09/08 | 354 | 359 | 347 | 351 | 602,000 |
2011/09/07 | 346 | 352 | 346 | 348 | 520,000 |
2011/09/06 | 338 | 341 | 334 | 336 | 560,000 |
2011/09/05 | 340 | 343 | 338 | 341 | 282,000 |
2011/09/02 | 351 | 351 | 344 | 346 | 519,000 |
2011/09/01 | 354 | 359 | 352 | 356 | 579,000 |
2011/08/31 | 348 | 350 | 345 | 348 | 477,000 |
2011/08/30 | 351 | 354 | 345 | 348 | 834,000 |
2011/08/29 | 345 | 349 | 339 | 343 | 505,000 |
2011/08/26 | 339 | 343 | 338 | 343 | 736,000 |
2011/08/25 | 334 | 350 | 334 | 343 | 919,000 |
2011/08/24 | 331 | 334 | 324 | 326 | 585,000 |
2011/08/23 | 331 | 333 | 323 | 326 | 835,000 |
2011/08/22 | 330 | 336 | 325 | 326 | 729,000 |
2011/08/19 | 335 | 339 | 334 | 335 | 614,000 |
2011/08/18 | 343 | 349 | 339 | 341 | 457,000 |
2011/08/17 | 343 | 345 | 340 | 344 | 222,000 |
2011/08/16 | 343 | 346 | 341 | 344 | 355,000 |
2011/08/15 | 343 | 344 | 338 | 342 | 283,000 |
2011/08/12 | 346 | 347 | 337 | 339 | 765,000 |
2011/08/11 | 343 | 350 | 341 | 345 | 440,000 |
2011/08/10 | 354 | 356 | 350 | 351 | 414,000 |
2011/08/09 | 340 | 352 | 334 | 346 | 984,000 |
2011/08/08 | 356 | 357 | 347 | 350 | 719,000 |
2011/08/05 | 356 | 369 | 351 | 360 | 1,348,000 |
2011/08/04 | 365 | 372 | 364 | 365 | 731,000 |
2011/08/03 | 374 | 375 | 357 | 362 | 1,713,000 |
2011/08/02 | 383 | 385 | 379 | 380 | 554,000 |
2011/08/01 | 384 | 387 | 383 | 385 | 1,091,000 |
2011/07/29 | 387 | 390 | 387 | 387 | 579,000 |
2011/07/28 | 387 | 391 | 386 | 388 | 604,000 |
2011/07/27 | 392 | 393 | 385 | 393 | 590,000 |
2011/07/26 | 390 | 394 | 388 | 392 | 781,000 |
2011/07/25 | 388 | 389 | 384 | 388 | 467,000 |
2011/07/22 | 388 | 389 | 384 | 387 | 479,000 |
2011/07/21 | 387 | 387 | 384 | 386 | 281,000 |
2011/07/20 | 392 | 392 | 387 | 387 | 338,000 |
2011/07/19 | 386 | 391 | 383 | 386 | 583,000 |
2011/07/15 | 388 | 390 | 386 | 390 | 546,000 |
2011/07/14 | 383 | 390 | 381 | 388 | 858,000 |
2011/07/13 | 376 | 384 | 375 | 381 | 522,000 |
2011/07/12 | 384 | 387 | 377 | 379 | 1,105,000 |
2011/07/11 | 388 | 390 | 385 | 388 | 634,000 |
2011/07/08 | 392 | 394 | 386 | 388 | 968,000 |
2011/07/07 | 389 | 394 | 386 | 392 | 786,000 |
2011/07/06 | 388 | 388 | 386 | 388 | 782,000 |
2011/07/05 | 385 | 389 | 383 | 388 | 701,000 |
2011/07/04 | 385 | 387 | 382 | 382 | 871,000 |
2011/07/01 | 386 | 388 | 384 | 385 | 779,000 |
2011/06/30 | 381 | 385 | 376 | 385 | 903,000 |
2011/06/29 | 377 | 382 | 376 | 381 | 512,000 |
2011/06/28 | 375 | 381 | 375 | 377 | 590,000 |
2011/06/27 | 379 | 379 | 373 | 374 | 472,000 |
2011/06/24 | 381 | 383 | 377 | 379 | 826,000 |
2011/06/23 | 379 | 381 | 377 | 379 | 673,000 |
2011/06/22 | 379 | 384 | 377 | 384 | 789,000 |
2011/06/21 | 371 | 376 | 368 | 376 | 715,000 |
2011/06/20 | 373 | 373 | 369 | 370 | 484,000 |
2011/06/17 | 371 | 371 | 363 | 367 | 769,000 |
2011/06/16 | 365 | 372 | 363 | 367 | 894,000 |
2011/06/15 | 374 | 374 | 367 | 372 | 1,007,000 |
2011/06/14 | 375 | 375 | 364 | 371 | 2,101,000 |
2011/06/13 | 376 | 384 | 372 | 377 | 2,002,000 |
2011/06/10 | 374 | 393 | 372 | 382 | 6,603,000 |
2011/06/09 | 356 | 361 | 354 | 358 | 1,188,000 |
2011/06/08 | 344 | 355 | 342 | 355 | 1,088,000 |
2011/06/07 | 337 | 346 | 337 | 343 | 682,000 |
2011/06/06 | 345 | 348 | 339 | 341 | 768,000 |
2011/06/03 | 347 | 353 | 343 | 345 | 1,079,000 |
2011/06/02 | 342 | 352 | 342 | 349 | 1,075,000 |
2011/06/01 | 360 | 360 | 349 | 351 | 1,690,000 |
2011/05/31 | 358 | 368 | 356 | 359 | 1,704,000 |
2011/05/30 | 354 | 357 | 351 | 356 | 892,000 |
2011/05/27 | 351 | 355 | 346 | 353 | 1,518,000 |
2011/05/26 | 349 | 354 | 348 | 354 | 1,208,000 |
2011/05/25 | 347 | 352 | 344 | 348 | 1,300,000 |
2011/05/24 | 346 | 352 | 340 | 343 | 3,222,000 |
2011/05/23 | 334 | 359 | 332 | 351 | 4,853,000 |
2011/05/20 | 318 | 338 | 316 | 334 | 2,560,000 |
2011/05/19 | 325 | 325 | 318 | 318 | 805,000 |
2011/05/18 | 320 | 323 | 317 | 322 | 620,000 |
2011/05/17 | 321 | 322 | 315 | 316 | 755,000 |
2011/05/16 | 326 | 328 | 317 | 319 | 981,000 |
2011/05/13 | 325 | 326 | 315 | 318 | 897,000 |
2011/05/12 | 320 | 329 | 319 | 322 | 648,000 |
2011/05/11 | 328 | 328 | 324 | 324 | 505,000 |
2011/05/10 | 327 | 328 | 324 | 326 | 647,000 |
2011/05/09 | 324 | 327 | 322 | 323 | 367,000 |
2011/05/06 | 323 | 326 | 320 | 324 | 704,000 |
2011/05/02 | 320 | 325 | 318 | 324 | 742,000 |
2011/04/28 | 313 | 319 | 312 | 319 | 1,423,000 |
2011/04/27 | 316 | 320 | 306 | 310 | 1,673,000 |
2011/04/26 | 325 | 325 | 314 | 317 | 1,868,000 |
2011/04/25 | 340 | 340 | 330 | 332 | 780,000 |
2011/04/22 | 332 | 337 | 330 | 335 | 754,000 |
2011/04/21 | 337 | 342 | 331 | 335 | 1,526,000 |
2011/04/20 | 324 | 333 | 321 | 330 | 1,225,000 |
2011/04/19 | 319 | 323 | 317 | 318 | 456,000 |
2011/04/18 | 319 | 324 | 319 | 322 | 264,000 |
2011/04/15 | 324 | 327 | 320 | 321 | 516,000 |
2011/04/14 | 321 | 328 | 321 | 323 | 825,000 |
2011/04/13 | 313 | 321 | 313 | 320 | 447,000 |
2011/04/12 | 318 | 321 | 314 | 315 | 624,000 |
2011/04/11 | 323 | 330 | 323 | 325 | 435,000 |
2011/04/08 | 313 | 325 | 311 | 322 | 726,000 |
2011/04/07 | 317 | 321 | 315 | 317 | 486,000 |
2011/04/06 | 329 | 329 | 316 | 317 | 939,000 |
2011/04/05 | 325 | 326 | 319 | 322 | 796,000 |
2011/04/04 | 332 | 332 | 319 | 321 | 936,000 |
2011/04/01 | 334 | 339 | 328 | 329 | 621,000 |
2011/03/31 | 332 | 336 | 330 | 335 | 794,000 |
2011/03/30 | 328 | 335 | 325 | 334 | 889,000 |
2011/03/29 | 323 | 325 | 315 | 320 | 1,175,000 |
2011/03/28 | 322 | 324 | 318 | 323 | 618,000 |
2011/03/25 | 330 | 331 | 323 | 325 | 1,195,000 |
2011/03/24 | 327 | 333 | 322 | 329 | 1,808,000 |
2011/03/23 | 322 | 330 | 316 | 319 | 2,068,000 |
2011/03/22 | 308 | 320 | 308 | 314 | 1,386,000 |
2011/03/18 | 281 | 298 | 281 | 292 | 1,254,000 |
2011/03/17 | 259 | 287 | 256 | 279 | 1,271,000 |
2011/03/16 | 260 | 280 | 260 | 277 | 1,976,000 |
2011/03/15 | 290 | 290 | 232 | 255 | 2,328,000 |
2011/03/14 | 298 | 323 | 298 | 302 | 2,120,000 |
2011/03/11 | 348 | 352 | 345 | 346 | 1,204,000 |
2011/03/10 | 359 | 360 | 349 | 351 | 1,097,000 |
2011/03/09 | 359 | 366 | 358 | 360 | 1,029,000 |
2011/03/08 | 355 | 359 | 355 | 356 | 526,000 |
2011/03/07 | 364 | 365 | 357 | 358 | 811,000 |
2011/03/04 | 369 | 371 | 362 | 364 | 831,000 |
2011/03/03 | 360 | 365 | 360 | 362 | 593,000 |
2011/03/02 | 362 | 366 | 361 | 361 | 972,000 |
2011/03/01 | 370 | 372 | 367 | 368 | 1,461,000 |
2011/02/28 | 361 | 366 | 357 | 365 | 1,731,000 |
2011/02/25 | 359 | 366 | 357 | 362 | 1,938,000 |
2011/02/24 | 372 | 373 | 362 | 362 | 1,047,000 |
2011/02/23 | 374 | 380 | 372 | 375 | 1,259,000 |
2011/02/22 | 388 | 388 | 380 | 382 | 660,000 |
2011/02/21 | 392 | 392 | 386 | 387 | 844,000 |
2011/02/18 | 392 | 393 | 388 | 390 | 1,204,000 |
2011/02/17 | 397 | 399 | 395 | 397 | 625,000 |
2011/02/16 | 396 | 399 | 396 | 396 | 762,000 |
2011/02/15 | 398 | 401 | 396 | 396 | 637,000 |
2011/02/14 | 398 | 400 | 396 | 397 | 519,000 |
2011/02/10 | 392 | 397 | 388 | 394 | 1,253,000 |
2011/02/09 | 400 | 402 | 394 | 397 | 1,270,000 |
2011/02/08 | 402 | 402 | 396 | 396 | 741,000 |
2011/02/07 | 398 | 402 | 396 | 399 | 1,730,000 |
2011/02/04 | 388 | 395 | 388 | 392 | 1,502,000 |
2011/02/03 | 388 | 391 | 384 | 387 | 1,411,000 |
2011/02/02 | 390 | 391 | 385 | 386 | 2,429,000 |
2011/02/01 | 389 | 393 | 384 | 387 | 1,649,000 |
2011/01/31 | 387 | 392 | 385 | 387 | 1,799,000 |
2011/01/28 | 406 | 407 | 387 | 391 | 2,730,000 |
2011/01/27 | 410 | 412 | 402 | 404 | 1,821,000 |
2011/01/26 | 415 | 418 | 409 | 409 | 1,203,000 |
2011/01/25 | 414 | 418 | 412 | 416 | 1,212,000 |
2011/01/24 | 413 | 413 | 407 | 411 | 1,146,000 |
2011/01/21 | 422 | 423 | 411 | 412 | 1,029,000 |
2011/01/20 | 415 | 424 | 414 | 422 | 2,148,000 |
2011/01/19 | 420 | 420 | 413 | 416 | 1,732,000 |
2011/01/18 | 420 | 423 | 417 | 420 | 1,683,000 |
2011/01/17 | 431 | 435 | 420 | 423 | 2,289,000 |
2011/01/14 | 425 | 441 | 424 | 434 | 3,661,000 |
2011/01/13 | 425 | 427 | 421 | 422 | 1,212,000 |
2011/01/12 | 423 | 428 | 414 | 418 | 2,400,000 |
2011/01/11 | 403 | 408 | 401 | 403 | 862,000 |
2011/01/07 | 402 | 408 | 402 | 406 | 1,542,000 |
2011/01/06 | 392 | 403 | 391 | 401 | 2,491,000 |
2011/01/05 | 380 | 389 | 380 | 389 | 1,700,000 |
2011/01/04 | 382 | 386 | 379 | 379 | 828,000 |