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 |
---|---|---|---|---|---|
2016/12/30 | 538 | 545 | 534 | 545 | 650,000 |
2016/12/29 | 550 | 554 | 536 | 541 | 1,330,000 |
2016/12/28 | 552 | 558 | 548 | 557 | 776,000 |
2016/12/27 | 547 | 556 | 547 | 549 | 1,077,000 |
2016/12/26 | 550 | 553 | 546 | 551 | 857,000 |
2016/12/22 | 546 | 546 | 536 | 543 | 1,101,000 |
2016/12/21 | 536 | 548 | 531 | 543 | 1,442,000 |
2016/12/20 | 535 | 536 | 527 | 535 | 1,233,000 |
2016/12/19 | 535 | 543 | 528 | 537 | 995,000 |
2016/12/16 | 534 | 542 | 532 | 540 | 1,204,000 |
2016/12/15 | 534 | 536 | 526 | 535 | 1,179,000 |
2016/12/14 | 528 | 529 | 517 | 524 | 1,112,000 |
2016/12/13 | 525 | 535 | 522 | 532 | 3,325,000 |
2016/12/12 | 508 | 520 | 503 | 517 | 3,059,000 |
2016/12/09 | 496 | 496 | 488 | 493 | 1,449,000 |
2016/12/08 | 479 | 495 | 475 | 494 | 1,985,000 |
2016/12/07 | 466 | 474 | 461 | 473 | 2,109,000 |
2016/12/06 | 448 | 459 | 448 | 458 | 1,297,000 |
2016/12/05 | 444 | 446 | 440 | 445 | 969,000 |
2016/12/02 | 449 | 457 | 447 | 449 | 1,720,000 |
2016/12/01 | 452 | 455 | 443 | 445 | 2,234,000 |
2016/11/30 | 440 | 453 | 439 | 452 | 1,564,000 |
2016/11/29 | 440 | 442 | 437 | 440 | 893,000 |
2016/11/28 | 455 | 455 | 440 | 442 | 1,606,000 |
2016/11/25 | 444 | 455 | 441 | 449 | 1,894,000 |
2016/11/24 | 438 | 443 | 433 | 436 | 1,472,000 |
2016/11/22 | 425 | 434 | 422 | 431 | 1,349,000 |
2016/11/21 | 422 | 427 | 421 | 424 | 818,000 |
2016/11/18 | 412 | 420 | 408 | 419 | 1,460,000 |
2016/11/17 | 405 | 406 | 400 | 404 | 1,527,000 |
2016/11/16 | 410 | 411 | 405 | 408 | 965,000 |
2016/11/15 | 403 | 415 | 402 | 405 | 1,124,000 |
2016/11/14 | 399 | 405 | 399 | 402 | 1,049,000 |
2016/11/11 | 409 | 413 | 398 | 399 | 1,212,000 |
2016/11/10 | 405 | 412 | 403 | 406 | 886,000 |
2016/11/09 | 405 | 408 | 376 | 381 | 1,229,000 |
2016/11/08 | 403 | 407 | 402 | 405 | 451,000 |
2016/11/07 | 411 | 412 | 404 | 405 | 468,000 |
2016/11/04 | 405 | 406 | 398 | 403 | 696,000 |
2016/11/02 | 420 | 420 | 403 | 406 | 1,135,000 |
2016/11/01 | 430 | 430 | 421 | 424 | 833,000 |
2016/10/31 | 430 | 432 | 424 | 430 | 1,014,000 |
2016/10/28 | 432 | 439 | 429 | 438 | 1,463,000 |
2016/10/27 | 436 | 436 | 429 | 432 | 606,000 |
2016/10/26 | 427 | 437 | 426 | 436 | 900,000 |
2016/10/25 | 428 | 431 | 424 | 427 | 664,000 |
2016/10/24 | 428 | 430 | 423 | 429 | 656,000 |
2016/10/21 | 426 | 431 | 424 | 428 | 756,000 |
2016/10/20 | 417 | 425 | 413 | 425 | 763,000 |
2016/10/19 | 422 | 423 | 414 | 419 | 862,000 |
2016/10/18 | 410 | 420 | 407 | 420 | 1,030,000 |
2016/10/17 | 402 | 410 | 402 | 408 | 732,000 |
2016/10/14 | 402 | 407 | 400 | 406 | 578,000 |
2016/10/13 | 405 | 407 | 399 | 403 | 826,000 |
2016/10/12 | 401 | 408 | 400 | 406 | 630,000 |
2016/10/11 | 407 | 411 | 403 | 405 | 573,000 |
2016/10/07 | 404 | 408 | 401 | 405 | 624,000 |
2016/10/06 | 410 | 414 | 405 | 408 | 723,000 |
2016/10/05 | 403 | 410 | 401 | 406 | 601,000 |
2016/10/04 | 400 | 405 | 396 | 401 | 471,000 |
2016/10/03 | 400 | 404 | 398 | 400 | 686,000 |
2016/09/30 | 400 | 400 | 390 | 396 | 569,000 |
2016/09/29 | 405 | 409 | 405 | 408 | 471,000 |
2016/09/28 | 404 | 407 | 400 | 403 | 422,000 |
2016/09/27 | 398 | 407 | 392 | 407 | 759,000 |
2016/09/26 | 407 | 408 | 400 | 401 | 424,000 |
2016/09/23 | 405 | 408 | 399 | 407 | 499,000 |
2016/09/21 | 396 | 406 | 390 | 406 | 672,000 |
2016/09/20 | 388 | 397 | 384 | 394 | 751,000 |
2016/09/16 | 392 | 396 | 386 | 388 | 833,000 |
2016/09/15 | 395 | 396 | 389 | 391 | 632,000 |
2016/09/14 | 388 | 403 | 388 | 400 | 691,000 |
2016/09/13 | 403 | 403 | 391 | 392 | 836,000 |
2016/09/12 | 400 | 403 | 398 | 402 | 489,000 |
2016/09/09 | 405 | 406 | 400 | 406 | 534,000 |
2016/09/08 | 406 | 408 | 402 | 405 | 439,000 |
2016/09/07 | 403 | 408 | 403 | 406 | 563,000 |
2016/09/06 | 399 | 406 | 399 | 403 | 504,000 |
2016/09/05 | 398 | 400 | 397 | 398 | 339,000 |
2016/09/02 | 398 | 399 | 392 | 393 | 586,000 |
2016/09/01 | 395 | 400 | 395 | 397 | 386,000 |
2016/08/31 | 390 | 398 | 390 | 397 | 513,000 |
2016/08/30 | 390 | 391 | 386 | 388 | 547,000 |
2016/08/29 | 391 | 397 | 391 | 395 | 898,000 |
2016/08/26 | 380 | 386 | 377 | 383 | 1,036,000 |
2016/08/25 | 385 | 386 | 378 | 380 | 874,000 |
2016/08/24 | 385 | 393 | 383 | 387 | 913,000 |
2016/08/23 | 380 | 389 | 379 | 384 | 728,000 |
2016/08/22 | 384 | 384 | 375 | 380 | 1,067,000 |
2016/08/19 | 385 | 390 | 379 | 382 | 1,072,000 |
2016/08/18 | 389 | 391 | 386 | 387 | 873,000 |
2016/08/17 | 400 | 402 | 392 | 396 | 1,420,000 |
2016/08/16 | 422 | 425 | 412 | 412 | 507,000 |
2016/08/15 | 424 | 424 | 420 | 423 | 232,000 |
2016/08/12 | 428 | 429 | 421 | 426 | 287,000 |
2016/08/10 | 421 | 426 | 417 | 422 | 465,000 |
2016/08/09 | 418 | 421 | 415 | 421 | 515,000 |
2016/08/08 | 422 | 422 | 415 | 420 | 518,000 |
2016/08/05 | 419 | 423 | 410 | 412 | 704,000 |
2016/08/04 | 405 | 419 | 402 | 418 | 1,236,000 |
2016/08/03 | 402 | 406 | 400 | 405 | 1,366,000 |
2016/08/02 | 418 | 420 | 396 | 407 | 2,349,000 |
2016/08/01 | 434 | 445 | 428 | 443 | 931,000 |
2016/07/29 | 463 | 464 | 439 | 446 | 1,135,000 |
2016/07/28 | 464 | 467 | 461 | 463 | 260,000 |
2016/07/27 | 461 | 472 | 460 | 470 | 452,000 |
2016/07/26 | 469 | 469 | 454 | 455 | 523,000 |
2016/07/25 | 466 | 473 | 462 | 469 | 670,000 |
2016/07/22 | 457 | 461 | 454 | 458 | 322,000 |
2016/07/21 | 464 | 468 | 460 | 466 | 539,000 |
2016/07/20 | 464 | 467 | 456 | 462 | 416,000 |
2016/07/19 | 461 | 468 | 455 | 464 | 621,000 |
2016/07/15 | 458 | 467 | 457 | 464 | 1,135,000 |
2016/07/14 | 450 | 455 | 447 | 450 | 455,000 |
2016/07/13 | 457 | 460 | 449 | 451 | 743,000 |
2016/07/12 | 448 | 454 | 446 | 449 | 867,000 |
2016/07/11 | 435 | 442 | 433 | 440 | 608,000 |
2016/07/08 | 426 | 429 | 419 | 419 | 629,000 |
2016/07/07 | 422 | 428 | 419 | 424 | 508,000 |
2016/07/06 | 436 | 436 | 420 | 424 | 997,000 |
2016/07/05 | 442 | 445 | 438 | 444 | 357,000 |
2016/07/04 | 442 | 450 | 438 | 448 | 499,000 |
2016/07/01 | 443 | 449 | 440 | 444 | 623,000 |
2016/06/30 | 448 | 451 | 439 | 439 | 903,000 |
2016/06/29 | 442 | 452 | 442 | 448 | 617,000 |
2016/06/28 | 435 | 446 | 430 | 442 | 725,000 |
2016/06/27 | 444 | 448 | 441 | 447 | 941,000 |
2016/06/24 | 476 | 478 | 433 | 434 | 1,500,000 |
2016/06/23 | 476 | 476 | 459 | 474 | 1,417,000 |
2016/06/22 | 489 | 494 | 473 | 483 | 819,000 |
2016/06/21 | 483 | 495 | 477 | 493 | 866,000 |
2016/06/20 | 481 | 492 | 476 | 487 | 1,009,000 |
2016/06/17 | 472 | 483 | 472 | 475 | 1,390,000 |
2016/06/16 | 482 | 486 | 472 | 474 | 1,548,000 |
2016/06/15 | 493 | 493 | 480 | 484 | 1,841,000 |
2016/06/14 | 499 | 499 | 489 | 495 | 1,644,000 |
2016/06/13 | 514 | 514 | 499 | 499 | 1,551,000 |
2016/06/10 | 527 | 529 | 517 | 520 | 1,333,000 |
2016/06/09 | 539 | 542 | 527 | 527 | 1,011,000 |
2016/06/08 | 538 | 546 | 535 | 544 | 1,249,000 |
2016/06/07 | 533 | 539 | 529 | 538 | 947,000 |
2016/06/06 | 528 | 536 | 521 | 534 | 1,044,000 |
2016/06/03 | 524 | 539 | 521 | 536 | 1,493,000 |
2016/06/02 | 541 | 542 | 522 | 524 | 1,271,000 |
2016/06/01 | 546 | 554 | 543 | 546 | 1,355,000 |
2016/05/31 | 552 | 554 | 544 | 547 | 1,253,000 |
2016/05/30 | 555 | 565 | 546 | 552 | 1,648,000 |
2016/05/27 | 552 | 576 | 546 | 565 | 1,766,000 |
2016/05/26 | 550 | 561 | 540 | 542 | 901,000 |
2016/05/25 | 544 | 546 | 535 | 540 | 411,000 |
2016/05/24 | 541 | 543 | 532 | 534 | 757,000 |
2016/05/23 | 548 | 551 | 535 | 543 | 1,000,000 |
2016/05/20 | 541 | 553 | 541 | 549 | 981,000 |
2016/05/19 | 550 | 555 | 537 | 540 | 1,439,000 |
2016/05/18 | 559 | 559 | 549 | 552 | 967,000 |
2016/05/17 | 549 | 561 | 545 | 560 | 1,394,000 |
2016/05/16 | 546 | 556 | 544 | 546 | 846,000 |
2016/05/13 | 548 | 553 | 543 | 547 | 1,534,000 |
2016/05/12 | 599 | 599 | 543 | 552 | 3,427,000 |
2016/05/11 | 602 | 627 | 596 | 620 | 1,316,000 |
2016/05/10 | 603 | 636 | 602 | 636 | 1,370,000 |
2016/05/09 | 596 | 602 | 591 | 598 | 1,146,000 |
2016/05/06 | 599 | 601 | 586 | 590 | 797,000 |
2016/05/02 | 597 | 604 | 584 | 593 | 993,000 |
2016/04/28 | 640 | 648 | 609 | 617 | 1,230,000 |
2016/04/27 | 621 | 639 | 621 | 636 | 981,000 |
2016/04/26 | 623 | 623 | 610 | 618 | 826,000 |
2016/04/25 | 632 | 641 | 622 | 626 | 2,054,000 |
2016/04/22 | 623 | 630 | 617 | 628 | 979,000 |
2016/04/21 | 626 | 626 | 613 | 622 | 731,000 |
2016/04/20 | 620 | 624 | 611 | 614 | 555,000 |
2016/04/19 | 612 | 614 | 603 | 613 | 800,000 |
2016/04/18 | 603 | 611 | 599 | 604 | 641,000 |
2016/04/15 | 608 | 624 | 601 | 613 | 1,237,000 |
2016/04/14 | 615 | 617 | 608 | 614 | 811,000 |
2016/04/13 | 596 | 612 | 596 | 606 | 796,000 |
2016/04/12 | 591 | 600 | 587 | 596 | 778,000 |
2016/04/11 | 582 | 596 | 577 | 594 | 1,022,000 |
2016/04/08 | 561 | 588 | 559 | 581 | 1,001,000 |
2016/04/07 | 570 | 582 | 570 | 574 | 417,000 |
2016/04/06 | 577 | 581 | 567 | 573 | 643,000 |
2016/04/05 | 598 | 603 | 578 | 579 | 770,000 |
2016/04/04 | 598 | 614 | 597 | 604 | 529,000 |
2016/04/01 | 621 | 622 | 595 | 598 | 857,000 |
2016/03/31 | 617 | 619 | 601 | 611 | 1,160,000 |
2016/03/30 | 614 | 623 | 605 | 617 | 1,113,000 |
2016/03/29 | 618 | 626 | 613 | 617 | 1,045,000 |
2016/03/28 | 621 | 630 | 618 | 629 | 710,000 |
2016/03/25 | 627 | 627 | 609 | 614 | 788,000 |
2016/03/24 | 628 | 629 | 621 | 623 | 627,000 |
2016/03/23 | 632 | 639 | 622 | 630 | 1,165,000 |
2016/03/22 | 606 | 629 | 606 | 623 | 1,384,000 |
2016/03/18 | 598 | 604 | 595 | 598 | 1,082,000 |
2016/03/17 | 606 | 614 | 599 | 603 | 692,000 |
2016/03/16 | 601 | 611 | 598 | 607 | 1,002,000 |
2016/03/15 | 608 | 615 | 597 | 607 | 1,836,000 |
2016/03/14 | 619 | 622 | 604 | 617 | 1,550,000 |
2016/03/11 | 616 | 622 | 608 | 618 | 1,794,000 |
2016/03/10 | 627 | 640 | 626 | 636 | 774,000 |
2016/03/09 | 629 | 629 | 612 | 617 | 1,528,000 |
2016/03/08 | 654 | 657 | 630 | 639 | 1,204,000 |
2016/03/07 | 651 | 657 | 645 | 655 | 712,000 |
2016/03/04 | 651 | 658 | 644 | 657 | 1,051,000 |
2016/03/03 | 657 | 662 | 650 | 659 | 876,000 |
2016/03/02 | 650 | 666 | 650 | 662 | 1,030,000 |
2016/03/01 | 635 | 647 | 630 | 640 | 1,535,000 |
2016/02/29 | 664 | 669 | 644 | 644 | 1,572,000 |
2016/02/26 | 644 | 656 | 643 | 651 | 1,712,000 |
2016/02/25 | 625 | 653 | 621 | 645 | 2,741,000 |
2016/02/24 | 597 | 633 | 589 | 620 | 3,803,000 |
2016/02/23 | 553 | 581 | 546 | 571 | 2,411,000 |
2016/02/22 | 545 | 555 | 537 | 543 | 1,364,000 |
2016/02/19 | 550 | 557 | 534 | 541 | 1,501,000 |
2016/02/18 | 558 | 567 | 554 | 559 | 865,000 |
2016/02/17 | 540 | 550 | 537 | 545 | 948,000 |
2016/02/16 | 539 | 554 | 534 | 540 | 1,195,000 |
2016/02/15 | 540 | 550 | 530 | 544 | 1,780,000 |
2016/02/12 | 529 | 536 | 508 | 510 | 1,503,000 |
2016/02/10 | 571 | 573 | 538 | 546 | 1,700,000 |
2016/02/09 | 585 | 599 | 566 | 573 | 1,860,000 |
2016/02/08 | 606 | 610 | 596 | 607 | 780,000 |
2016/02/05 | 590 | 605 | 590 | 600 | 1,166,000 |
2016/02/04 | 608 | 611 | 595 | 605 | 1,536,000 |
2016/02/03 | 626 | 633 | 606 | 610 | 1,903,000 |
2016/02/02 | 655 | 670 | 641 | 645 | 2,065,000 |
2016/02/01 | 635 | 656 | 634 | 653 | 1,425,000 |
2016/01/29 | 636 | 645 | 624 | 642 | 2,178,000 |
2016/01/28 | 615 | 636 | 608 | 634 | 1,601,000 |
2016/01/27 | 620 | 622 | 607 | 618 | 1,036,000 |
2016/01/26 | 606 | 618 | 600 | 607 | 1,225,000 |
2016/01/25 | 600 | 618 | 592 | 612 | 1,544,000 |
2016/01/22 | 594 | 595 | 572 | 590 | 1,345,000 |
2016/01/21 | 589 | 596 | 569 | 570 | 1,628,000 |
2016/01/20 | 586 | 586 | 566 | 571 | 1,800,000 |
2016/01/19 | 582 | 593 | 579 | 586 | 1,022,000 |
2016/01/18 | 589 | 599 | 582 | 592 | 1,445,000 |
2016/01/15 | 599 | 599 | 586 | 590 | 1,369,000 |
2016/01/14 | 582 | 601 | 579 | 596 | 2,185,000 |
2016/01/13 | 585 | 604 | 582 | 602 | 1,395,000 |
2016/01/12 | 574 | 589 | 569 | 570 | 1,393,000 |
2016/01/08 | 588 | 597 | 576 | 578 | 1,747,000 |
2016/01/07 | 582 | 588 | 572 | 585 | 1,723,000 |
2016/01/06 | 573 | 587 | 568 | 581 | 1,609,000 |
2016/01/05 | 543 | 568 | 540 | 563 | 1,059,000 |
2016/01/04 | 547 | 556 | 539 | 539 | 446,000 |