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 |
---|---|---|---|---|---|
2018/12/28 | 2,150 | 2,191 | 2,136 | 2,166 | 105,500 |
2018/12/27 | 2,159 | 2,173 | 2,125 | 2,167 | 132,400 |
2018/12/26 | 2,012 | 2,084 | 2,012 | 2,059 | 124,400 |
2018/12/25 | 2,115 | 2,136 | 1,985 | 1,995 | 119,200 |
2018/12/21 | 2,177 | 2,177 | 2,101 | 2,107 | 150,900 |
2018/12/20 | 2,259 | 2,283 | 2,172 | 2,177 | 141,800 |
2018/12/19 | 2,299 | 2,303 | 2,233 | 2,288 | 250,100 |
2018/12/18 | 2,312 | 2,324 | 2,289 | 2,293 | 134,000 |
2018/12/17 | 2,377 | 2,388 | 2,325 | 2,327 | 103,500 |
2018/12/14 | 2,431 | 2,443 | 2,371 | 2,382 | 142,800 |
2018/12/13 | 2,391 | 2,442 | 2,373 | 2,418 | 162,500 |
2018/12/12 | 2,399 | 2,399 | 2,365 | 2,376 | 167,400 |
2018/12/11 | 2,401 | 2,412 | 2,349 | 2,379 | 153,100 |
2018/12/10 | 2,488 | 2,499 | 2,426 | 2,432 | 92,600 |
2018/12/07 | 2,540 | 2,554 | 2,506 | 2,536 | 92,900 |
2018/12/06 | 2,606 | 2,608 | 2,534 | 2,551 | 121,400 |
2018/12/05 | 2,641 | 2,667 | 2,631 | 2,635 | 117,000 |
2018/12/04 | 2,809 | 2,816 | 2,718 | 2,721 | 129,200 |
2018/12/03 | 2,821 | 2,890 | 2,803 | 2,823 | 107,300 |
2018/11/30 | 2,698 | 2,802 | 2,693 | 2,798 | 170,100 |
2018/11/29 | 2,680 | 2,705 | 2,663 | 2,680 | 66,900 |
2018/11/28 | 2,642 | 2,668 | 2,599 | 2,636 | 80,100 |
2018/11/27 | 2,642 | 2,645 | 2,616 | 2,626 | 82,900 |
2018/11/26 | 2,593 | 2,669 | 2,586 | 2,637 | 63,900 |
2018/11/22 | 2,602 | 2,634 | 2,585 | 2,613 | 63,100 |
2018/11/21 | 2,550 | 2,601 | 2,521 | 2,595 | 98,300 |
2018/11/20 | 2,605 | 2,630 | 2,585 | 2,619 | 66,800 |
2018/11/19 | 2,622 | 2,651 | 2,613 | 2,651 | 72,000 |
2018/11/16 | 2,645 | 2,655 | 2,579 | 2,618 | 85,200 |
2018/11/15 | 2,574 | 2,634 | 2,557 | 2,633 | 74,900 |
2018/11/14 | 2,645 | 2,645 | 2,580 | 2,593 | 79,200 |
2018/11/13 | 2,642 | 2,642 | 2,570 | 2,634 | 104,500 |
2018/11/12 | 2,674 | 2,748 | 2,663 | 2,724 | 74,700 |
2018/11/09 | 2,644 | 2,700 | 2,631 | 2,687 | 94,700 |
2018/11/08 | 2,630 | 2,666 | 2,625 | 2,645 | 98,100 |
2018/11/07 | 2,563 | 2,635 | 2,550 | 2,596 | 118,200 |
2018/11/06 | 2,625 | 2,651 | 2,566 | 2,578 | 140,800 |
2018/11/05 | 2,659 | 2,696 | 2,594 | 2,674 | 119,700 |
2018/11/02 | 2,756 | 2,779 | 2,626 | 2,725 | 235,800 |
2018/11/01 | 2,840 | 2,912 | 2,633 | 2,800 | 467,300 |
2018/10/31 | 2,407 | 2,500 | 2,403 | 2,440 | 131,600 |
2018/10/30 | 2,373 | 2,399 | 2,349 | 2,383 | 135,000 |
2018/10/29 | 2,391 | 2,419 | 2,367 | 2,371 | 78,500 |
2018/10/26 | 2,412 | 2,421 | 2,342 | 2,369 | 134,600 |
2018/10/25 | 2,461 | 2,475 | 2,407 | 2,411 | 114,800 |
2018/10/24 | 2,574 | 2,590 | 2,513 | 2,561 | 120,000 |
2018/10/23 | 2,664 | 2,683 | 2,550 | 2,551 | 84,500 |
2018/10/22 | 2,708 | 2,729 | 2,682 | 2,707 | 58,200 |
2018/10/19 | 2,707 | 2,762 | 2,693 | 2,742 | 86,300 |
2018/10/18 | 2,783 | 2,783 | 2,733 | 2,737 | 76,300 |
2018/10/17 | 2,775 | 2,809 | 2,760 | 2,791 | 104,200 |
2018/10/16 | 2,673 | 2,717 | 2,662 | 2,709 | 105,200 |
2018/10/15 | 2,702 | 2,711 | 2,658 | 2,680 | 96,800 |
2018/10/12 | 2,765 | 2,773 | 2,721 | 2,752 | 94,900 |
2018/10/11 | 2,791 | 2,836 | 2,743 | 2,766 | 117,500 |
2018/10/10 | 2,945 | 2,953 | 2,905 | 2,910 | 86,800 |
2018/10/09 | 2,921 | 2,963 | 2,907 | 2,930 | 129,800 |
2018/10/05 | 2,968 | 3,000 | 2,934 | 2,969 | 138,300 |
2018/10/04 | 2,970 | 3,025 | 2,969 | 3,005 | 88,600 |
2018/10/03 | 2,924 | 2,984 | 2,924 | 2,942 | 63,700 |
2018/10/02 | 2,991 | 3,020 | 2,942 | 2,944 | 91,600 |
2018/10/01 | 2,940 | 2,971 | 2,926 | 2,953 | 59,200 |
2018/09/28 | 2,945 | 2,995 | 2,941 | 2,951 | 92,900 |
2018/09/27 | 3,010 | 3,035 | 2,942 | 2,948 | 106,100 |
2018/09/26 | 2,935 | 3,005 | 2,930 | 2,996 | 95,800 |
2018/09/25 | 3,005 | 3,010 | 2,947 | 3,010 | 165,800 |
2018/09/21 | 2,949 | 3,010 | 2,948 | 2,966 | 165,400 |
2018/09/20 | 2,920 | 2,949 | 2,903 | 2,926 | 131,100 |
2018/09/19 | 2,874 | 2,899 | 2,834 | 2,890 | 180,000 |
2018/09/18 | 2,701 | 2,868 | 2,698 | 2,834 | 216,700 |
2018/09/14 | 2,699 | 2,731 | 2,672 | 2,715 | 218,200 |
2018/09/13 | 2,618 | 2,694 | 2,610 | 2,653 | 137,400 |
2018/09/12 | 2,610 | 2,646 | 2,590 | 2,605 | 140,400 |
2018/09/11 | 2,585 | 2,615 | 2,585 | 2,589 | 90,100 |
2018/09/10 | 2,542 | 2,585 | 2,542 | 2,576 | 67,500 |
2018/09/07 | 2,562 | 2,574 | 2,536 | 2,557 | 74,100 |
2018/09/06 | 2,530 | 2,595 | 2,524 | 2,581 | 140,600 |
2018/09/05 | 2,524 | 2,546 | 2,508 | 2,527 | 122,300 |
2018/09/04 | 2,545 | 2,550 | 2,522 | 2,524 | 86,300 |
2018/09/03 | 2,608 | 2,608 | 2,532 | 2,545 | 106,700 |
2018/08/31 | 2,630 | 2,659 | 2,627 | 2,627 | 70,700 |
2018/08/30 | 2,684 | 2,715 | 2,660 | 2,673 | 103,900 |
2018/08/29 | 2,680 | 2,706 | 2,673 | 2,677 | 80,500 |
2018/08/28 | 2,673 | 2,706 | 2,664 | 2,680 | 66,600 |
2018/08/27 | 2,668 | 2,673 | 2,636 | 2,666 | 62,700 |
2018/08/24 | 2,654 | 2,660 | 2,605 | 2,639 | 60,600 |
2018/08/23 | 2,668 | 2,695 | 2,613 | 2,620 | 97,200 |
2018/08/22 | 2,580 | 2,633 | 2,572 | 2,618 | 89,600 |
2018/08/21 | 2,633 | 2,634 | 2,606 | 2,609 | 56,200 |
2018/08/20 | 2,639 | 2,665 | 2,637 | 2,651 | 50,000 |
2018/08/17 | 2,630 | 2,662 | 2,622 | 2,656 | 58,200 |
2018/08/16 | 2,588 | 2,616 | 2,560 | 2,610 | 69,900 |
2018/08/15 | 2,677 | 2,681 | 2,616 | 2,626 | 66,800 |
2018/08/14 | 2,613 | 2,693 | 2,613 | 2,686 | 90,900 |
2018/08/13 | 2,620 | 2,655 | 2,602 | 2,608 | 80,500 |
2018/08/10 | 2,673 | 2,699 | 2,641 | 2,650 | 79,200 |
2018/08/09 | 2,673 | 2,684 | 2,615 | 2,662 | 161,100 |
2018/08/08 | 2,765 | 2,783 | 2,714 | 2,717 | 165,000 |
2018/08/07 | 2,724 | 2,763 | 2,722 | 2,762 | 73,600 |
2018/08/06 | 2,753 | 2,756 | 2,714 | 2,724 | 52,900 |
2018/08/03 | 2,795 | 2,803 | 2,740 | 2,741 | 65,900 |
2018/08/02 | 2,774 | 2,810 | 2,757 | 2,788 | 154,000 |
2018/08/01 | 2,760 | 2,884 | 2,760 | 2,777 | 352,700 |
2018/07/31 | 2,630 | 2,682 | 2,614 | 2,664 | 181,600 |
2018/07/30 | 2,663 | 2,700 | 2,629 | 2,689 | 173,700 |
2018/07/27 | 2,680 | 2,718 | 2,640 | 2,683 | 168,800 |
2018/07/26 | 2,694 | 2,703 | 2,664 | 2,680 | 165,600 |
2018/07/25 | 2,693 | 2,701 | 2,657 | 2,676 | 174,100 |
2018/07/24 | 2,712 | 2,715 | 2,670 | 2,678 | 136,200 |
2018/07/23 | 2,745 | 2,753 | 2,707 | 2,710 | 125,500 |
2018/07/20 | 2,760 | 2,779 | 2,744 | 2,773 | 125,500 |
2018/07/19 | 2,790 | 2,802 | 2,760 | 2,767 | 140,600 |
2018/07/18 | 2,850 | 2,864 | 2,784 | 2,791 | 172,900 |
2018/07/17 | 2,821 | 2,848 | 2,785 | 2,805 | 211,700 |
2018/07/13 | 2,876 | 2,919 | 2,817 | 2,833 | 237,900 |
2018/07/12 | 2,910 | 2,916 | 2,840 | 2,852 | 271,300 |
2018/07/11 | 2,922 | 2,950 | 2,874 | 2,899 | 329,900 |
2018/07/10 | 2,835 | 3,050 | 2,835 | 2,939 | 796,500 |
2018/07/09 | 2,478 | 2,936 | 2,478 | 2,811 | 1,056,300 |
2018/07/06 | 2,400 | 2,460 | 2,395 | 2,448 | 201,100 |
2018/07/05 | 2,355 | 2,388 | 2,353 | 2,379 | 162,800 |
2018/07/04 | 2,329 | 2,364 | 2,317 | 2,355 | 123,400 |
2018/07/03 | 2,313 | 2,336 | 2,302 | 2,333 | 221,300 |
2018/07/02 | 2,327 | 2,342 | 2,307 | 2,308 | 126,100 |
2018/06/29 | 2,298 | 2,329 | 2,288 | 2,324 | 124,600 |
2018/06/28 | 2,299 | 2,313 | 2,281 | 2,305 | 69,900 |
2018/06/27 | 2,286 | 2,321 | 2,264 | 2,299 | 154,500 |
2018/06/26 | 2,254 | 2,272 | 2,237 | 2,272 | 132,100 |
2018/06/25 | 2,271 | 2,293 | 2,259 | 2,267 | 149,900 |
2018/06/22 | 2,283 | 2,320 | 2,275 | 2,302 | 139,800 |
2018/06/21 | 2,300 | 2,326 | 2,292 | 2,308 | 79,100 |
2018/06/20 | 2,335 | 2,335 | 2,282 | 2,309 | 119,900 |
2018/06/19 | 2,349 | 2,388 | 2,331 | 2,331 | 96,300 |
2018/06/18 | 2,366 | 2,381 | 2,344 | 2,376 | 97,400 |
2018/06/15 | 2,390 | 2,399 | 2,356 | 2,378 | 143,400 |
2018/06/14 | 2,437 | 2,437 | 2,395 | 2,399 | 88,700 |
2018/06/13 | 2,459 | 2,475 | 2,451 | 2,457 | 51,800 |
2018/06/12 | 2,489 | 2,492 | 2,451 | 2,462 | 51,600 |
2018/06/11 | 2,463 | 2,490 | 2,449 | 2,478 | 60,200 |
2018/06/08 | 2,441 | 2,475 | 2,439 | 2,463 | 151,500 |
2018/06/07 | 2,400 | 2,434 | 2,396 | 2,428 | 109,300 |
2018/06/06 | 2,395 | 2,402 | 2,371 | 2,375 | 165,600 |
2018/06/05 | 2,386 | 2,404 | 2,346 | 2,399 | 173,700 |
2018/06/04 | 2,297 | 2,419 | 2,271 | 2,395 | 494,800 |
2018/06/01 | 2,407 | 2,457 | 2,405 | 2,447 | 120,700 |
2018/05/31 | 2,405 | 2,422 | 2,394 | 2,419 | 125,700 |
2018/05/30 | 2,390 | 2,416 | 2,381 | 2,395 | 113,200 |
2018/05/29 | 2,456 | 2,481 | 2,432 | 2,440 | 87,700 |
2018/05/28 | 2,400 | 2,458 | 2,390 | 2,456 | 145,100 |
2018/05/25 | 2,461 | 2,476 | 2,439 | 2,441 | 92,800 |
2018/05/24 | 2,517 | 2,520 | 2,477 | 2,480 | 78,000 |
2018/05/23 | 2,530 | 2,538 | 2,484 | 2,528 | 122,300 |
2018/05/22 | 2,580 | 2,581 | 2,530 | 2,539 | 80,500 |
2018/05/21 | 2,560 | 2,588 | 2,546 | 2,582 | 65,300 |
2018/05/18 | 2,568 | 2,569 | 2,544 | 2,560 | 63,500 |
2018/05/17 | 2,538 | 2,582 | 2,538 | 2,573 | 80,900 |
2018/05/16 | 2,535 | 2,546 | 2,520 | 2,528 | 74,700 |
2018/05/15 | 2,538 | 2,579 | 2,526 | 2,543 | 100,300 |
2018/05/14 | 2,548 | 2,555 | 2,519 | 2,531 | 105,200 |
2018/05/11 | 2,535 | 2,597 | 2,478 | 2,527 | 235,300 |
2018/05/10 | 2,559 | 2,596 | 2,547 | 2,585 | 139,800 |
2018/05/09 | 2,636 | 2,650 | 2,597 | 2,601 | 108,100 |
2018/05/08 | 2,636 | 2,671 | 2,613 | 2,619 | 111,300 |
2018/05/07 | 2,590 | 2,629 | 2,566 | 2,619 | 84,900 |
2018/05/02 | 2,595 | 2,606 | 2,580 | 2,597 | 85,500 |
2018/05/01 | 2,593 | 2,613 | 2,579 | 2,596 | 81,300 |
2018/04/27 | 2,592 | 2,627 | 2,569 | 2,599 | 122,200 |
2018/04/26 | 2,643 | 2,650 | 2,563 | 2,577 | 277,300 |
2018/04/25 | 2,629 | 2,648 | 2,621 | 2,637 | 70,300 |
2018/04/24 | 2,639 | 2,651 | 2,626 | 2,637 | 65,000 |
2018/04/23 | 2,630 | 2,636 | 2,613 | 2,627 | 66,500 |
2018/04/20 | 2,630 | 2,660 | 2,627 | 2,645 | 66,300 |
2018/04/19 | 2,607 | 2,653 | 2,602 | 2,632 | 104,100 |
2018/04/18 | 2,572 | 2,609 | 2,559 | 2,605 | 123,300 |
2018/04/17 | 2,546 | 2,565 | 2,533 | 2,559 | 74,700 |
2018/04/16 | 2,517 | 2,553 | 2,502 | 2,547 | 67,000 |
2018/04/13 | 2,493 | 2,528 | 2,493 | 2,514 | 61,500 |
2018/04/12 | 2,507 | 2,511 | 2,480 | 2,480 | 68,300 |
2018/04/11 | 2,526 | 2,532 | 2,498 | 2,512 | 72,600 |
2018/04/10 | 2,477 | 2,526 | 2,477 | 2,517 | 103,400 |
2018/04/09 | 2,505 | 2,509 | 2,468 | 2,484 | 75,400 |
2018/04/06 | 2,526 | 2,561 | 2,515 | 2,522 | 143,800 |
2018/04/05 | 2,470 | 2,527 | 2,465 | 2,509 | 129,800 |
2018/04/04 | 2,453 | 2,475 | 2,428 | 2,465 | 102,800 |
2018/04/03 | 2,451 | 2,462 | 2,425 | 2,451 | 68,600 |
2018/04/02 | 2,487 | 2,490 | 2,451 | 2,463 | 54,400 |
2018/03/30 | 2,440 | 2,483 | 2,431 | 2,478 | 98,000 |
2018/03/29 | 2,404 | 2,438 | 2,398 | 2,430 | 102,100 |
2018/03/28 | 2,346 | 2,408 | 2,342 | 2,404 | 59,700 |
2018/03/27 | 2,341 | 2,388 | 2,340 | 2,388 | 133,000 |
2018/03/26 | 2,363 | 2,378 | 2,319 | 2,347 | 139,900 |
2018/03/23 | 2,361 | 2,401 | 2,361 | 2,377 | 155,800 |
2018/03/22 | 2,408 | 2,414 | 2,379 | 2,411 | 89,000 |
2018/03/20 | 2,379 | 2,426 | 2,378 | 2,404 | 69,800 |
2018/03/19 | 2,373 | 2,401 | 2,364 | 2,384 | 71,100 |
2018/03/16 | 2,412 | 2,418 | 2,378 | 2,393 | 129,200 |
2018/03/15 | 2,410 | 2,413 | 2,379 | 2,404 | 66,700 |
2018/03/14 | 2,395 | 2,445 | 2,394 | 2,418 | 81,100 |
2018/03/13 | 2,368 | 2,415 | 2,368 | 2,412 | 67,000 |
2018/03/12 | 2,413 | 2,419 | 2,386 | 2,399 | 81,100 |
2018/03/09 | 2,376 | 2,403 | 2,355 | 2,363 | 147,000 |
2018/03/08 | 2,360 | 2,364 | 2,336 | 2,349 | 128,400 |
2018/03/07 | 2,344 | 2,421 | 2,326 | 2,362 | 312,500 |
2018/03/06 | 2,373 | 2,397 | 2,350 | 2,360 | 111,200 |
2018/03/05 | 2,340 | 2,358 | 2,309 | 2,345 | 112,400 |
2018/03/02 | 2,334 | 2,366 | 2,334 | 2,353 | 170,100 |
2018/03/01 | 2,399 | 2,403 | 2,354 | 2,360 | 147,900 |
2018/02/28 | 2,430 | 2,450 | 2,401 | 2,401 | 145,300 |
2018/02/27 | 2,460 | 2,485 | 2,436 | 2,443 | 140,400 |
2018/02/26 | 2,459 | 2,464 | 2,437 | 2,441 | 103,300 |
2018/02/23 | 2,447 | 2,463 | 2,430 | 2,448 | 72,000 |
2018/02/22 | 2,421 | 2,435 | 2,397 | 2,405 | 137,700 |
2018/02/21 | 2,452 | 2,494 | 2,446 | 2,448 | 154,500 |
2018/02/20 | 2,435 | 2,442 | 2,420 | 2,440 | 70,100 |
2018/02/19 | 2,415 | 2,465 | 2,400 | 2,444 | 93,900 |
2018/02/16 | 2,366 | 2,418 | 2,360 | 2,387 | 116,000 |
2018/02/15 | 2,368 | 2,373 | 2,345 | 2,360 | 126,400 |
2018/02/14 | 2,354 | 2,364 | 2,311 | 2,341 | 268,000 |
2018/02/13 | 2,400 | 2,400 | 2,336 | 2,346 | 244,300 |
2018/02/09 | 2,320 | 2,373 | 2,317 | 2,369 | 211,500 |
2018/02/08 | 2,372 | 2,389 | 2,354 | 2,379 | 186,600 |
2018/02/07 | 2,360 | 2,406 | 2,349 | 2,355 | 295,500 |
2018/02/06 | 2,229 | 2,301 | 2,183 | 2,281 | 674,800 |
2018/02/05 | 2,477 | 2,498 | 2,435 | 2,443 | 364,400 |
2018/02/02 | 2,473 | 2,555 | 2,472 | 2,527 | 371,400 |
2018/02/01 | 2,440 | 2,480 | 2,429 | 2,475 | 181,900 |
2018/01/31 | 2,441 | 2,476 | 2,438 | 2,440 | 191,600 |
2018/01/30 | 2,465 | 2,476 | 2,425 | 2,442 | 203,900 |
2018/01/29 | 2,440 | 2,509 | 2,435 | 2,489 | 249,400 |
2018/01/26 | 2,439 | 2,455 | 2,434 | 2,435 | 142,500 |
2018/01/25 | 2,465 | 2,465 | 2,431 | 2,435 | 111,000 |
2018/01/24 | 2,437 | 2,474 | 2,437 | 2,461 | 130,800 |
2018/01/23 | 2,424 | 2,442 | 2,424 | 2,437 | 92,300 |
2018/01/22 | 2,413 | 2,426 | 2,407 | 2,417 | 109,800 |
2018/01/19 | 2,406 | 2,423 | 2,404 | 2,413 | 107,400 |
2018/01/18 | 2,402 | 2,421 | 2,393 | 2,396 | 220,700 |
2018/01/17 | 2,410 | 2,412 | 2,389 | 2,404 | 183,700 |
2018/01/16 | 2,406 | 2,417 | 2,376 | 2,410 | 189,800 |
2018/01/15 | 2,411 | 2,440 | 2,405 | 2,411 | 109,600 |
2018/01/12 | 2,410 | 2,432 | 2,394 | 2,411 | 162,200 |
2018/01/11 | 2,413 | 2,429 | 2,405 | 2,420 | 159,600 |
2018/01/10 | 2,414 | 2,453 | 2,405 | 2,426 | 195,100 |
2018/01/09 | 2,430 | 2,430 | 2,410 | 2,420 | 231,600 |
2018/01/05 | 2,410 | 2,427 | 2,405 | 2,414 | 120,000 |
2018/01/04 | 2,346 | 2,403 | 2,346 | 2,398 | 208,300 |