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 |
|---|---|---|---|---|---|
| 2013/12/30 | 344 | 350 | 344 | 350 | 408,000 |
| 2013/12/27 | 341 | 343 | 339 | 342 | 438,000 |
| 2013/12/26 | 332 | 340 | 332 | 339 | 346,000 |
| 2013/12/25 | 333 | 333 | 329 | 332 | 550,000 |
| 2013/12/24 | 336 | 336 | 331 | 334 | 505,000 |
| 2013/12/20 | 338 | 338 | 335 | 336 | 376,000 |
| 2013/12/19 | 341 | 342 | 335 | 338 | 691,000 |
| 2013/12/18 | 336 | 342 | 336 | 341 | 478,000 |
| 2013/12/17 | 337 | 340 | 336 | 340 | 382,000 |
| 2013/12/16 | 342 | 342 | 334 | 335 | 443,000 |
| 2013/12/13 | 341 | 343 | 339 | 341 | 867,000 |
| 2013/12/12 | 341 | 343 | 338 | 342 | 478,000 |
| 2013/12/11 | 342 | 344 | 340 | 343 | 238,000 |
| 2013/12/10 | 342 | 345 | 341 | 344 | 537,000 |
| 2013/12/09 | 339 | 341 | 339 | 341 | 492,000 |
| 2013/12/06 | 335 | 338 | 334 | 338 | 634,000 |
| 2013/12/05 | 334 | 337 | 334 | 335 | 868,000 |
| 2013/12/04 | 340 | 341 | 335 | 335 | 1,008,000 |
| 2013/12/03 | 340 | 342 | 339 | 339 | 873,000 |
| 2013/12/02 | 339 | 341 | 337 | 339 | 937,000 |
| 2013/11/29 | 340 | 343 | 338 | 341 | 788,000 |
| 2013/11/28 | 342 | 344 | 340 | 341 | 769,000 |
| 2013/11/27 | 339 | 344 | 337 | 343 | 1,145,000 |
| 2013/11/26 | 340 | 343 | 339 | 340 | 811,000 |
| 2013/11/25 | 336 | 340 | 336 | 340 | 543,000 |
| 2013/11/22 | 337 | 338 | 334 | 335 | 648,000 |
| 2013/11/21 | 335 | 338 | 333 | 335 | 557,000 |
| 2013/11/20 | 334 | 338 | 334 | 334 | 463,000 |
| 2013/11/19 | 334 | 338 | 333 | 334 | 657,000 |
| 2013/11/18 | 335 | 337 | 334 | 335 | 495,000 |
| 2013/11/15 | 337 | 338 | 334 | 337 | 649,000 |
| 2013/11/14 | 334 | 338 | 332 | 335 | 590,000 |
| 2013/11/13 | 336 | 336 | 332 | 335 | 242,000 |
| 2013/11/12 | 331 | 337 | 331 | 337 | 424,000 |
| 2013/11/11 | 336 | 336 | 328 | 331 | 433,000 |
| 2013/11/08 | 328 | 335 | 327 | 331 | 555,000 |
| 2013/11/07 | 337 | 337 | 328 | 330 | 574,000 |
| 2013/11/06 | 335 | 339 | 332 | 339 | 255,000 |
| 2013/11/05 | 339 | 339 | 332 | 335 | 518,000 |
| 2013/11/01 | 342 | 342 | 330 | 337 | 967,000 |
| 2013/10/31 | 340 | 347 | 339 | 341 | 513,000 |
| 2013/10/30 | 344 | 344 | 338 | 341 | 741,000 |
| 2013/10/29 | 340 | 343 | 337 | 339 | 438,000 |
| 2013/10/28 | 336 | 343 | 334 | 343 | 367,000 |
| 2013/10/25 | 340 | 340 | 332 | 332 | 467,000 |
| 2013/10/24 | 336 | 340 | 334 | 339 | 487,000 |
| 2013/10/23 | 343 | 344 | 336 | 338 | 409,000 |
| 2013/10/22 | 341 | 344 | 340 | 342 | 241,000 |
| 2013/10/21 | 340 | 344 | 339 | 343 | 414,000 |
| 2013/10/18 | 340 | 342 | 336 | 339 | 364,000 |
| 2013/10/17 | 340 | 345 | 338 | 340 | 529,000 |
| 2013/10/16 | 335 | 341 | 335 | 340 | 549,000 |
| 2013/10/15 | 341 | 341 | 335 | 335 | 387,000 |
| 2013/10/11 | 337 | 342 | 336 | 339 | 566,000 |
| 2013/10/10 | 331 | 337 | 327 | 337 | 872,000 |
| 2013/10/09 | 319 | 330 | 318 | 330 | 539,000 |
| 2013/10/08 | 321 | 326 | 318 | 324 | 403,000 |
| 2013/10/07 | 325 | 325 | 317 | 319 | 532,000 |
| 2013/10/04 | 325 | 329 | 321 | 325 | 523,000 |
| 2013/10/03 | 326 | 329 | 324 | 325 | 500,000 |
| 2013/10/02 | 332 | 332 | 326 | 327 | 557,000 |
| 2013/10/01 | 328 | 332 | 326 | 329 | 489,000 |
| 2013/09/30 | 327 | 330 | 324 | 325 | 354,000 |
| 2013/09/27 | 326 | 332 | 326 | 330 | 614,000 |
| 2013/09/26 | 322 | 327 | 317 | 327 | 774,000 |
| 2013/09/25 | 330 | 330 | 326 | 327 | 609,000 |
| 2013/09/24 | 327 | 332 | 327 | 329 | 467,000 |
| 2013/09/20 | 332 | 333 | 327 | 330 | 656,000 |
| 2013/09/19 | 330 | 331 | 327 | 331 | 540,000 |
| 2013/09/18 | 331 | 333 | 328 | 328 | 422,000 |
| 2013/09/17 | 330 | 334 | 327 | 328 | 458,000 |
| 2013/09/13 | 326 | 331 | 324 | 330 | 923,000 |
| 2013/09/12 | 322 | 329 | 322 | 328 | 802,000 |
| 2013/09/11 | 327 | 328 | 319 | 322 | 750,000 |
| 2013/09/10 | 321 | 326 | 321 | 326 | 631,000 |
| 2013/09/09 | 315 | 321 | 315 | 321 | 655,000 |
| 2013/09/06 | 311 | 311 | 306 | 310 | 454,000 |
| 2013/09/05 | 313 | 313 | 307 | 311 | 310,000 |
| 2013/09/04 | 307 | 313 | 306 | 313 | 353,000 |
| 2013/09/03 | 305 | 310 | 304 | 310 | 580,000 |
| 2013/09/02 | 303 | 305 | 301 | 302 | 378,000 |
| 2013/08/30 | 301 | 305 | 300 | 301 | 877,000 |
| 2013/08/29 | 300 | 302 | 297 | 301 | 680,000 |
| 2013/08/28 | 308 | 308 | 297 | 301 | 1,239,000 |
| 2013/08/27 | 313 | 316 | 312 | 313 | 401,000 |
| 2013/08/26 | 315 | 315 | 312 | 314 | 331,000 |
| 2013/08/23 | 312 | 314 | 311 | 314 | 470,000 |
| 2013/08/22 | 308 | 312 | 307 | 311 | 402,000 |
| 2013/08/21 | 311 | 312 | 306 | 310 | 486,000 |
| 2013/08/20 | 313 | 313 | 309 | 311 | 532,000 |
| 2013/08/19 | 313 | 317 | 313 | 316 | 567,000 |
| 2013/08/16 | 305 | 314 | 305 | 312 | 697,000 |
| 2013/08/15 | 309 | 311 | 306 | 306 | 455,000 |
| 2013/08/14 | 310 | 314 | 309 | 314 | 446,000 |
| 2013/08/13 | 311 | 311 | 305 | 309 | 702,000 |
| 2013/08/12 | 308 | 311 | 306 | 310 | 225,000 |
| 2013/08/09 | 312 | 314 | 308 | 311 | 462,000 |
| 2013/08/08 | 310 | 314 | 308 | 309 | 507,000 |
| 2013/08/07 | 318 | 319 | 313 | 313 | 514,000 |
| 2013/08/06 | 320 | 323 | 316 | 322 | 539,000 |
| 2013/08/05 | 317 | 323 | 316 | 321 | 527,000 |
| 2013/08/02 | 318 | 321 | 317 | 321 | 605,000 |
| 2013/08/01 | 315 | 316 | 310 | 315 | 640,000 |
| 2013/07/31 | 310 | 313 | 306 | 309 | 486,000 |
| 2013/07/30 | 306 | 314 | 305 | 313 | 593,000 |
| 2013/07/29 | 310 | 311 | 305 | 305 | 606,000 |
| 2013/07/26 | 311 | 314 | 310 | 310 | 599,000 |
| 2013/07/25 | 319 | 319 | 314 | 315 | 377,000 |
| 2013/07/24 | 318 | 320 | 312 | 316 | 509,000 |
| 2013/07/23 | 313 | 321 | 313 | 321 | 302,000 |
| 2013/07/22 | 322 | 322 | 313 | 316 | 441,000 |
| 2013/07/19 | 325 | 326 | 312 | 317 | 616,000 |
| 2013/07/18 | 324 | 325 | 321 | 324 | 433,000 |
| 2013/07/17 | 314 | 322 | 311 | 321 | 403,000 |
| 2013/07/16 | 315 | 318 | 313 | 315 | 299,000 |
| 2013/07/12 | 309 | 314 | 308 | 312 | 561,000 |
| 2013/07/11 | 305 | 308 | 304 | 306 | 830,000 |
| 2013/07/10 | 313 | 314 | 309 | 310 | 407,000 |
| 2013/07/09 | 312 | 314 | 308 | 313 | 504,000 |
| 2013/07/08 | 321 | 321 | 310 | 310 | 440,000 |
| 2013/07/05 | 307 | 316 | 307 | 316 | 438,000 |
| 2013/07/04 | 310 | 313 | 306 | 306 | 425,000 |
| 2013/07/03 | 314 | 315 | 306 | 307 | 353,000 |
| 2013/07/02 | 307 | 312 | 307 | 312 | 377,000 |
| 2013/07/01 | 312 | 312 | 303 | 306 | 466,000 |
| 2013/06/28 | 306 | 315 | 305 | 312 | 857,000 |
| 2013/06/27 | 295 | 304 | 291 | 302 | 933,000 |
| 2013/06/26 | 293 | 296 | 289 | 291 | 510,000 |
| 2013/06/25 | 294 | 295 | 285 | 289 | 590,000 |
| 2013/06/24 | 296 | 297 | 292 | 293 | 361,000 |
| 2013/06/21 | 283 | 295 | 283 | 295 | 1,715,000 |
| 2013/06/20 | 296 | 296 | 287 | 291 | 1,012,000 |
| 2013/06/19 | 295 | 299 | 289 | 296 | 1,066,000 |
| 2013/06/18 | 299 | 299 | 290 | 291 | 879,000 |
| 2013/06/17 | 285 | 300 | 283 | 297 | 840,000 |
| 2013/06/14 | 285 | 290 | 281 | 283 | 968,000 |
| 2013/06/13 | 292 | 293 | 280 | 282 | 647,000 |
| 2013/06/12 | 291 | 293 | 287 | 291 | 374,000 |
| 2013/06/11 | 296 | 302 | 291 | 294 | 551,000 |
| 2013/06/10 | 291 | 299 | 290 | 297 | 456,000 |
| 2013/06/07 | 287 | 293 | 278 | 283 | 1,099,000 |
| 2013/06/06 | 291 | 296 | 287 | 288 | 730,000 |
| 2013/06/05 | 301 | 311 | 295 | 295 | 598,000 |
| 2013/06/04 | 301 | 304 | 294 | 301 | 883,000 |
| 2013/06/03 | 311 | 311 | 301 | 303 | 1,734,000 |
| 2013/05/31 | 311 | 320 | 306 | 317 | 1,318,000 |
| 2013/05/30 | 315 | 322 | 302 | 305 | 1,723,000 |
| 2013/05/29 | 324 | 328 | 318 | 320 | 976,000 |
| 2013/05/28 | 312 | 321 | 311 | 316 | 1,182,000 |
| 2013/05/27 | 331 | 333 | 318 | 318 | 1,728,000 |
| 2013/05/24 | 340 | 348 | 332 | 340 | 1,419,000 |
| 2013/05/23 | 359 | 368 | 338 | 338 | 1,861,000 |
| 2013/05/22 | 363 | 373 | 359 | 359 | 1,642,000 |
| 2013/05/21 | 343 | 362 | 343 | 361 | 1,926,000 |
| 2013/05/20 | 344 | 347 | 342 | 343 | 1,562,000 |
| 2013/05/17 | 333 | 339 | 331 | 336 | 2,177,000 |
| 2013/05/16 | 355 | 355 | 334 | 339 | 1,632,000 |
| 2013/05/15 | 349 | 356 | 348 | 351 | 1,026,000 |
| 2013/05/14 | 344 | 355 | 344 | 352 | 1,410,000 |
| 2013/05/13 | 351 | 353 | 342 | 344 | 1,429,000 |
| 2013/05/10 | 360 | 363 | 343 | 346 | 2,028,000 |
| 2013/05/09 | 350 | 361 | 350 | 355 | 1,072,000 |
| 2013/05/08 | 350 | 355 | 346 | 348 | 1,002,000 |
| 2013/05/07 | 341 | 353 | 341 | 351 | 1,505,000 |
| 2013/05/02 | 332 | 339 | 332 | 337 | 989,000 |
| 2013/05/01 | 339 | 342 | 332 | 336 | 947,000 |
| 2013/04/30 | 330 | 348 | 330 | 344 | 1,572,000 |
| 2013/04/26 | 331 | 332 | 325 | 327 | 1,058,000 |
| 2013/04/25 | 335 | 336 | 331 | 331 | 952,000 |
| 2013/04/24 | 329 | 334 | 328 | 334 | 1,121,000 |
| 2013/04/23 | 326 | 329 | 324 | 325 | 584,000 |
| 2013/04/22 | 326 | 336 | 326 | 327 | 1,153,000 |
| 2013/04/19 | 313 | 327 | 312 | 325 | 1,209,000 |
| 2013/04/18 | 315 | 315 | 311 | 311 | 670,000 |
| 2013/04/17 | 316 | 317 | 311 | 314 | 851,000 |
| 2013/04/16 | 311 | 320 | 308 | 316 | 1,625,000 |
| 2013/04/15 | 315 | 318 | 313 | 315 | 579,000 |
| 2013/04/12 | 311 | 318 | 308 | 317 | 1,142,000 |
| 2013/04/11 | 312 | 313 | 308 | 312 | 1,087,000 |
| 2013/04/10 | 312 | 313 | 308 | 309 | 1,487,000 |
| 2013/04/09 | 310 | 313 | 306 | 310 | 999,000 |
| 2013/04/08 | 315 | 315 | 305 | 310 | 1,334,000 |
| 2013/04/05 | 315 | 316 | 307 | 308 | 1,647,000 |
| 2013/04/04 | 296 | 303 | 290 | 302 | 916,000 |
| 2013/04/03 | 295 | 302 | 294 | 301 | 683,000 |
| 2013/04/02 | 291 | 301 | 286 | 295 | 1,217,000 |
| 2013/04/01 | 313 | 313 | 303 | 303 | 1,167,000 |
| 2013/03/29 | 325 | 325 | 318 | 320 | 822,000 |
| 2013/03/28 | 329 | 329 | 318 | 326 | 883,000 |
| 2013/03/27 | 335 | 336 | 326 | 332 | 1,920,000 |
| 2013/03/26 | 315 | 321 | 315 | 320 | 942,000 |
| 2013/03/25 | 310 | 317 | 310 | 313 | 979,000 |
| 2013/03/22 | 307 | 309 | 306 | 307 | 1,175,000 |
| 2013/03/21 | 311 | 313 | 307 | 307 | 842,000 |
| 2013/03/19 | 309 | 309 | 306 | 307 | 626,000 |
| 2013/03/18 | 311 | 311 | 304 | 304 | 704,000 |
| 2013/03/15 | 312 | 315 | 310 | 315 | 798,000 |
| 2013/03/14 | 312 | 313 | 309 | 310 | 476,000 |
| 2013/03/13 | 310 | 315 | 310 | 311 | 478,000 |
| 2013/03/12 | 319 | 319 | 309 | 310 | 1,347,000 |
| 2013/03/11 | 318 | 322 | 316 | 320 | 1,003,000 |
| 2013/03/08 | 315 | 316 | 311 | 312 | 1,374,000 |
| 2013/03/07 | 314 | 317 | 311 | 312 | 961,000 |
| 2013/03/06 | 313 | 315 | 309 | 311 | 1,025,000 |
| 2013/03/05 | 314 | 321 | 310 | 310 | 767,000 |
| 2013/03/04 | 317 | 322 | 309 | 312 | 1,178,000 |
| 2013/03/01 | 304 | 318 | 304 | 315 | 2,569,000 |
| 2013/02/28 | 296 | 305 | 296 | 304 | 2,121,000 |
| 2013/02/27 | 291 | 292 | 287 | 288 | 858,000 |
| 2013/02/26 | 285 | 292 | 284 | 289 | 1,154,000 |
| 2013/02/25 | 289 | 291 | 286 | 290 | 1,307,000 |
| 2013/02/22 | 286 | 287 | 279 | 285 | 946,000 |
| 2013/02/21 | 284 | 289 | 283 | 285 | 1,183,000 |
| 2013/02/20 | 284 | 285 | 282 | 285 | 758,000 |
| 2013/02/19 | 279 | 283 | 278 | 282 | 853,000 |
| 2013/02/18 | 276 | 279 | 275 | 278 | 1,097,000 |
| 2013/02/15 | 268 | 274 | 265 | 274 | 1,576,000 |
| 2013/02/14 | 270 | 271 | 264 | 269 | 1,114,000 |
| 2013/02/13 | 270 | 275 | 269 | 270 | 1,384,000 |
| 2013/02/12 | 274 | 276 | 269 | 269 | 1,583,000 |
| 2013/02/08 | 277 | 277 | 272 | 273 | 1,435,000 |
| 2013/02/07 | 274 | 278 | 273 | 276 | 1,508,000 |
| 2013/02/06 | 274 | 275 | 272 | 273 | 1,402,000 |
| 2013/02/05 | 275 | 276 | 270 | 270 | 1,631,000 |
| 2013/02/04 | 284 | 285 | 273 | 276 | 3,730,000 |
| 2013/02/01 | 285 | 291 | 284 | 290 | 1,583,000 |
| 2013/01/31 | 286 | 288 | 278 | 282 | 1,845,000 |
| 2013/01/30 | 288 | 293 | 287 | 292 | 511,000 |
| 2013/01/29 | 287 | 292 | 285 | 289 | 412,000 |
| 2013/01/28 | 295 | 296 | 287 | 288 | 676,000 |
| 2013/01/25 | 289 | 294 | 288 | 293 | 678,000 |
| 2013/01/24 | 280 | 287 | 279 | 285 | 954,000 |
| 2013/01/23 | 292 | 292 | 284 | 285 | 667,000 |
| 2013/01/22 | 294 | 295 | 289 | 293 | 684,000 |
| 2013/01/21 | 297 | 297 | 291 | 295 | 632,000 |
| 2013/01/18 | 294 | 296 | 289 | 294 | 852,000 |
| 2013/01/17 | 295 | 297 | 286 | 290 | 799,000 |
| 2013/01/16 | 302 | 303 | 294 | 295 | 741,000 |
| 2013/01/15 | 304 | 305 | 300 | 304 | 627,000 |
| 2013/01/11 | 302 | 303 | 298 | 300 | 566,000 |
| 2013/01/10 | 293 | 298 | 292 | 296 | 536,000 |
| 2013/01/09 | 285 | 293 | 284 | 291 | 916,000 |
| 2013/01/08 | 292 | 296 | 288 | 289 | 578,000 |
| 2013/01/07 | 301 | 302 | 294 | 296 | 825,000 |
| 2013/01/04 | 302 | 303 | 295 | 296 | 892,000 |