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 |
---|---|---|---|---|---|
2014/12/30 | 439 | 442 | 434 | 438 | 397,000 |
2014/12/29 | 441 | 444 | 436 | 442 | 752,000 |
2014/12/26 | 435 | 443 | 435 | 441 | 503,000 |
2014/12/25 | 442 | 442 | 435 | 440 | 314,000 |
2014/12/24 | 442 | 445 | 440 | 442 | 442,000 |
2014/12/22 | 443 | 443 | 435 | 440 | 385,000 |
2014/12/19 | 438 | 442 | 435 | 440 | 560,000 |
2014/12/18 | 443 | 443 | 435 | 436 | 597,000 |
2014/12/17 | 419 | 436 | 419 | 434 | 789,000 |
2014/12/16 | 421 | 433 | 421 | 425 | 929,000 |
2014/12/15 | 433 | 435 | 428 | 428 | 542,000 |
2014/12/12 | 437 | 445 | 436 | 436 | 855,000 |
2014/12/11 | 435 | 442 | 432 | 439 | 778,000 |
2014/12/10 | 444 | 447 | 438 | 439 | 1,054,000 |
2014/12/09 | 440 | 449 | 438 | 449 | 1,105,000 |
2014/12/08 | 439 | 446 | 436 | 444 | 1,305,000 |
2014/12/05 | 419 | 431 | 419 | 430 | 579,000 |
2014/12/04 | 427 | 429 | 418 | 422 | 1,290,000 |
2014/12/03 | 425 | 436 | 425 | 428 | 1,641,000 |
2014/12/02 | 425 | 433 | 416 | 421 | 2,579,000 |
2014/12/01 | 399 | 402 | 395 | 401 | 782,000 |
2014/11/28 | 387 | 400 | 387 | 400 | 941,000 |
2014/11/27 | 382 | 386 | 380 | 382 | 1,425,000 |
2014/11/26 | 368 | 392 | 368 | 389 | 1,224,000 |
2014/11/25 | 372 | 376 | 370 | 372 | 469,000 |
2014/11/21 | 366 | 370 | 362 | 369 | 652,000 |
2014/11/20 | 370 | 372 | 365 | 368 | 651,000 |
2014/11/19 | 371 | 373 | 367 | 369 | 439,000 |
2014/11/18 | 363 | 370 | 363 | 370 | 850,000 |
2014/11/17 | 374 | 374 | 364 | 367 | 737,000 |
2014/11/14 | 378 | 378 | 371 | 377 | 624,000 |
2014/11/13 | 368 | 374 | 367 | 373 | 910,000 |
2014/11/12 | 370 | 373 | 367 | 367 | 510,000 |
2014/11/11 | 369 | 370 | 364 | 369 | 774,000 |
2014/11/10 | 362 | 371 | 362 | 370 | 797,000 |
2014/11/07 | 359 | 365 | 357 | 363 | 649,000 |
2014/11/06 | 366 | 367 | 358 | 359 | 777,000 |
2014/11/05 | 365 | 370 | 364 | 366 | 844,000 |
2014/11/04 | 380 | 380 | 367 | 367 | 1,043,000 |
2014/10/31 | 355 | 367 | 352 | 364 | 781,000 |
2014/10/30 | 351 | 354 | 348 | 351 | 623,000 |
2014/10/29 | 348 | 354 | 344 | 349 | 392,000 |
2014/10/28 | 346 | 348 | 343 | 345 | 232,000 |
2014/10/27 | 351 | 353 | 346 | 348 | 363,000 |
2014/10/24 | 347 | 349 | 344 | 347 | 500,000 |
2014/10/23 | 340 | 344 | 337 | 342 | 702,000 |
2014/10/22 | 334 | 345 | 334 | 344 | 1,000,000 |
2014/10/21 | 335 | 335 | 329 | 331 | 489,000 |
2014/10/20 | 335 | 338 | 333 | 335 | 727,000 |
2014/10/17 | 333 | 335 | 327 | 328 | 713,000 |
2014/10/16 | 334 | 339 | 331 | 332 | 654,000 |
2014/10/15 | 339 | 345 | 338 | 341 | 881,000 |
2014/10/14 | 339 | 345 | 335 | 336 | 1,322,000 |
2014/10/10 | 343 | 350 | 343 | 347 | 910,000 |
2014/10/09 | 358 | 361 | 349 | 349 | 672,000 |
2014/10/08 | 361 | 361 | 354 | 356 | 966,000 |
2014/10/07 | 386 | 386 | 368 | 368 | 1,688,000 |
2014/10/06 | 390 | 393 | 386 | 390 | 481,000 |
2014/10/03 | 381 | 390 | 381 | 386 | 613,000 |
2014/10/02 | 391 | 392 | 382 | 383 | 834,000 |
2014/10/01 | 390 | 396 | 388 | 394 | 1,027,000 |
2014/09/30 | 387 | 390 | 378 | 388 | 798,000 |
2014/09/29 | 389 | 391 | 382 | 389 | 808,000 |
2014/09/26 | 387 | 395 | 386 | 389 | 661,000 |
2014/09/25 | 399 | 399 | 392 | 399 | 813,000 |
2014/09/24 | 392 | 399 | 392 | 396 | 961,000 |
2014/09/22 | 403 | 404 | 394 | 397 | 621,000 |
2014/09/19 | 398 | 402 | 396 | 400 | 628,000 |
2014/09/18 | 397 | 402 | 395 | 399 | 466,000 |
2014/09/17 | 404 | 405 | 395 | 395 | 561,000 |
2014/09/16 | 398 | 404 | 397 | 402 | 531,000 |
2014/09/12 | 401 | 404 | 395 | 401 | 791,000 |
2014/09/11 | 410 | 412 | 400 | 402 | 645,000 |
2014/09/10 | 407 | 411 | 405 | 410 | 413,000 |
2014/09/09 | 410 | 410 | 402 | 407 | 435,000 |
2014/09/08 | 406 | 411 | 405 | 407 | 746,000 |
2014/09/05 | 403 | 405 | 397 | 402 | 541,000 |
2014/09/04 | 400 | 406 | 398 | 400 | 889,000 |
2014/09/03 | 401 | 403 | 393 | 396 | 725,000 |
2014/09/02 | 395 | 402 | 394 | 397 | 1,065,000 |
2014/09/01 | 388 | 395 | 388 | 391 | 397,000 |
2014/08/29 | 386 | 388 | 382 | 387 | 417,000 |
2014/08/28 | 382 | 392 | 382 | 391 | 577,000 |
2014/08/27 | 385 | 387 | 381 | 382 | 621,000 |
2014/08/26 | 380 | 384 | 374 | 382 | 655,000 |
2014/08/25 | 379 | 381 | 376 | 379 | 432,000 |
2014/08/22 | 383 | 383 | 374 | 376 | 965,000 |
2014/08/21 | 382 | 382 | 378 | 381 | 818,000 |
2014/08/20 | 389 | 395 | 385 | 387 | 625,000 |
2014/08/19 | 390 | 390 | 383 | 386 | 772,000 |
2014/08/18 | 394 | 395 | 389 | 391 | 653,000 |
2014/08/15 | 397 | 399 | 395 | 397 | 335,000 |
2014/08/14 | 389 | 398 | 387 | 396 | 593,000 |
2014/08/13 | 381 | 389 | 380 | 387 | 352,000 |
2014/08/12 | 384 | 389 | 379 | 380 | 519,000 |
2014/08/11 | 378 | 382 | 372 | 382 | 407,000 |
2014/08/08 | 376 | 379 | 370 | 372 | 807,000 |
2014/08/07 | 368 | 378 | 368 | 378 | 1,143,000 |
2014/08/06 | 362 | 362 | 358 | 360 | 400,000 |
2014/08/05 | 366 | 367 | 360 | 362 | 374,000 |
2014/08/04 | 363 | 372 | 363 | 367 | 652,000 |
2014/08/01 | 355 | 371 | 355 | 364 | 801,000 |
2014/07/31 | 363 | 365 | 357 | 360 | 416,000 |
2014/07/30 | 367 | 367 | 362 | 363 | 285,000 |
2014/07/29 | 365 | 367 | 364 | 367 | 218,000 |
2014/07/28 | 366 | 370 | 363 | 365 | 391,000 |
2014/07/25 | 352 | 365 | 349 | 365 | 1,081,000 |
2014/07/24 | 347 | 352 | 347 | 351 | 548,000 |
2014/07/23 | 346 | 350 | 344 | 346 | 471,000 |
2014/07/22 | 347 | 350 | 346 | 348 | 386,000 |
2014/07/18 | 344 | 345 | 341 | 343 | 316,000 |
2014/07/17 | 348 | 349 | 345 | 349 | 401,000 |
2014/07/16 | 348 | 349 | 345 | 346 | 473,000 |
2014/07/15 | 351 | 356 | 346 | 349 | 787,000 |
2014/07/14 | 344 | 353 | 343 | 350 | 1,576,000 |
2014/07/11 | 371 | 377 | 371 | 376 | 328,000 |
2014/07/10 | 380 | 381 | 374 | 374 | 316,000 |
2014/07/09 | 379 | 382 | 376 | 379 | 417,000 |
2014/07/08 | 377 | 384 | 375 | 381 | 464,000 |
2014/07/07 | 378 | 378 | 374 | 377 | 206,000 |
2014/07/04 | 379 | 379 | 372 | 376 | 284,000 |
2014/07/03 | 379 | 380 | 375 | 379 | 327,000 |
2014/07/02 | 376 | 380 | 374 | 379 | 463,000 |
2014/07/01 | 375 | 380 | 371 | 372 | 528,000 |
2014/06/30 | 364 | 373 | 363 | 373 | 422,000 |
2014/06/27 | 366 | 367 | 360 | 363 | 436,000 |
2014/06/26 | 372 | 375 | 364 | 365 | 380,000 |
2014/06/25 | 375 | 380 | 370 | 371 | 779,000 |
2014/06/24 | 370 | 377 | 366 | 375 | 628,000 |
2014/06/23 | 372 | 373 | 366 | 370 | 762,000 |
2014/06/20 | 365 | 368 | 361 | 368 | 916,000 |
2014/06/19 | 357 | 364 | 356 | 361 | 524,000 |
2014/06/18 | 353 | 355 | 351 | 355 | 389,000 |
2014/06/17 | 349 | 354 | 349 | 352 | 269,000 |
2014/06/16 | 353 | 353 | 346 | 347 | 470,000 |
2014/06/13 | 348 | 352 | 348 | 351 | 669,000 |
2014/06/12 | 347 | 352 | 347 | 352 | 225,000 |
2014/06/11 | 346 | 351 | 346 | 349 | 417,000 |
2014/06/10 | 348 | 352 | 347 | 350 | 280,000 |
2014/06/09 | 345 | 350 | 344 | 348 | 400,000 |
2014/06/06 | 346 | 346 | 341 | 343 | 302,000 |
2014/06/05 | 344 | 345 | 341 | 345 | 261,000 |
2014/06/04 | 344 | 344 | 341 | 343 | 283,000 |
2014/06/03 | 345 | 347 | 344 | 344 | 248,000 |
2014/06/02 | 348 | 348 | 343 | 345 | 402,000 |
2014/05/30 | 344 | 347 | 343 | 343 | 381,000 |
2014/05/29 | 342 | 344 | 341 | 343 | 324,000 |
2014/05/28 | 345 | 346 | 342 | 343 | 508,000 |
2014/05/27 | 345 | 347 | 340 | 342 | 374,000 |
2014/05/26 | 348 | 348 | 343 | 345 | 278,000 |
2014/05/23 | 343 | 344 | 341 | 344 | 427,000 |
2014/05/22 | 339 | 342 | 338 | 341 | 493,000 |
2014/05/21 | 336 | 339 | 335 | 339 | 279,000 |
2014/05/20 | 342 | 343 | 339 | 339 | 319,000 |
2014/05/19 | 340 | 343 | 339 | 340 | 350,000 |
2014/05/16 | 337 | 340 | 335 | 338 | 432,000 |
2014/05/15 | 339 | 344 | 338 | 343 | 286,000 |
2014/05/14 | 343 | 344 | 340 | 341 | 244,000 |
2014/05/13 | 340 | 344 | 337 | 343 | 502,000 |
2014/05/12 | 335 | 340 | 330 | 334 | 1,865,000 |
2014/05/09 | 334 | 337 | 333 | 335 | 509,000 |
2014/05/08 | 332 | 336 | 332 | 334 | 410,000 |
2014/05/07 | 335 | 338 | 333 | 333 | 575,000 |
2014/05/02 | 338 | 340 | 336 | 337 | 196,000 |
2014/05/01 | 337 | 342 | 337 | 339 | 425,000 |
2014/04/30 | 335 | 338 | 333 | 335 | 262,000 |
2014/04/28 | 335 | 336 | 333 | 335 | 109,000 |
2014/04/25 | 336 | 340 | 335 | 338 | 391,000 |
2014/04/24 | 337 | 337 | 333 | 337 | 195,000 |
2014/04/23 | 336 | 338 | 332 | 337 | 287,000 |
2014/04/22 | 336 | 340 | 336 | 336 | 510,000 |
2014/04/21 | 335 | 338 | 335 | 336 | 563,000 |
2014/04/18 | 333 | 335 | 330 | 334 | 243,000 |
2014/04/17 | 328 | 336 | 328 | 332 | 451,000 |
2014/04/16 | 322 | 329 | 322 | 329 | 384,000 |
2014/04/15 | 320 | 323 | 319 | 320 | 338,000 |
2014/04/14 | 315 | 324 | 312 | 320 | 746,000 |
2014/04/11 | 317 | 320 | 316 | 316 | 458,000 |
2014/04/10 | 321 | 322 | 318 | 318 | 526,000 |
2014/04/09 | 319 | 321 | 315 | 317 | 1,121,000 |
2014/04/08 | 324 | 326 | 322 | 322 | 503,000 |
2014/04/07 | 326 | 329 | 324 | 326 | 525,000 |
2014/04/04 | 328 | 329 | 326 | 328 | 236,000 |
2014/04/03 | 328 | 330 | 327 | 328 | 291,000 |
2014/04/02 | 331 | 333 | 328 | 329 | 605,000 |
2014/04/01 | 335 | 335 | 331 | 333 | 420,000 |
2014/03/31 | 333 | 335 | 330 | 335 | 375,000 |
2014/03/28 | 330 | 333 | 329 | 332 | 341,000 |
2014/03/27 | 327 | 332 | 325 | 330 | 348,000 |
2014/03/26 | 330 | 330 | 326 | 328 | 386,000 |
2014/03/25 | 328 | 332 | 326 | 329 | 328,000 |
2014/03/24 | 324 | 334 | 321 | 329 | 503,000 |
2014/03/20 | 333 | 335 | 326 | 326 | 610,000 |
2014/03/19 | 332 | 334 | 329 | 331 | 296,000 |
2014/03/18 | 330 | 335 | 328 | 330 | 276,000 |
2014/03/17 | 324 | 327 | 320 | 324 | 767,000 |
2014/03/14 | 327 | 333 | 327 | 328 | 988,000 |
2014/03/13 | 336 | 338 | 334 | 335 | 360,000 |
2014/03/12 | 340 | 340 | 337 | 338 | 264,000 |
2014/03/11 | 344 | 344 | 340 | 343 | 235,000 |
2014/03/10 | 344 | 344 | 338 | 342 | 159,000 |
2014/03/07 | 343 | 345 | 342 | 344 | 214,000 |
2014/03/06 | 340 | 343 | 338 | 342 | 198,000 |
2014/03/05 | 340 | 342 | 339 | 340 | 227,000 |
2014/03/04 | 331 | 339 | 330 | 338 | 311,000 |
2014/03/03 | 334 | 335 | 328 | 333 | 514,000 |
2014/02/28 | 338 | 339 | 336 | 339 | 288,000 |
2014/02/27 | 338 | 340 | 336 | 338 | 217,000 |
2014/02/26 | 341 | 342 | 337 | 340 | 472,000 |
2014/02/25 | 342 | 344 | 339 | 343 | 382,000 |
2014/02/24 | 343 | 346 | 336 | 338 | 667,000 |
2014/02/21 | 338 | 344 | 336 | 344 | 327,000 |
2014/02/20 | 341 | 341 | 333 | 336 | 677,000 |
2014/02/19 | 342 | 342 | 336 | 339 | 295,000 |
2014/02/18 | 331 | 342 | 331 | 340 | 441,000 |
2014/02/17 | 329 | 334 | 327 | 334 | 235,000 |
2014/02/14 | 338 | 339 | 329 | 332 | 781,000 |
2014/02/13 | 336 | 337 | 333 | 334 | 303,000 |
2014/02/12 | 333 | 336 | 332 | 335 | 368,000 |
2014/02/10 | 332 | 332 | 327 | 328 | 399,000 |
2014/02/07 | 321 | 328 | 321 | 327 | 279,000 |
2014/02/06 | 318 | 321 | 316 | 318 | 467,000 |
2014/02/05 | 315 | 319 | 312 | 316 | 903,000 |
2014/02/04 | 321 | 327 | 315 | 315 | 904,000 |
2014/02/03 | 328 | 328 | 323 | 325 | 582,000 |
2014/01/31 | 322 | 326 | 320 | 324 | 494,000 |
2014/01/30 | 325 | 326 | 320 | 322 | 468,000 |
2014/01/29 | 322 | 330 | 321 | 330 | 282,000 |
2014/01/28 | 323 | 326 | 320 | 320 | 468,000 |
2014/01/27 | 332 | 332 | 324 | 324 | 704,000 |
2014/01/24 | 335 | 338 | 334 | 334 | 686,000 |
2014/01/23 | 344 | 345 | 339 | 339 | 535,000 |
2014/01/22 | 342 | 344 | 340 | 344 | 447,000 |
2014/01/21 | 341 | 344 | 341 | 343 | 487,000 |
2014/01/20 | 343 | 347 | 340 | 340 | 570,000 |
2014/01/17 | 338 | 341 | 337 | 341 | 537,000 |
2014/01/16 | 340 | 343 | 337 | 337 | 496,000 |
2014/01/15 | 338 | 341 | 336 | 340 | 450,000 |
2014/01/14 | 336 | 339 | 332 | 335 | 959,000 |
2014/01/10 | 344 | 347 | 342 | 347 | 547,000 |
2014/01/09 | 346 | 350 | 342 | 345 | 737,000 |
2014/01/08 | 347 | 347 | 345 | 347 | 425,000 |
2014/01/07 | 347 | 348 | 343 | 346 | 445,000 |
2014/01/06 | 352 | 354 | 347 | 347 | 510,000 |