3238 セントラル総合開発(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 60 | 61 | 58 | 60 | 90,300 | 60 |
| 2008-12-29 | 63 | 69 | 59 | 65 | 148,600 | 65 |
| 2008-12-26 | 51 | 69 | 50 | 67 | 376,900 | 67 |
| 2008-12-25 | 59 | 76 | 58 | 76 | 269,700 | 76 |
| 2008-12-24 | 74 | 80 | 69 | 80 | 212,400 | 80 |
| 2008-12-22 | 95 | 96 | 88 | 94 | 68,900 | 94 |
| 2008-12-19 | 92 | 112 | 91 | 112 | 49,600 | 112 |
| 2008-12-18 | 112 | 115 | 110 | 112 | 18,500 | 112 |
| 2008-12-17 | 125 | 125 | 112 | 112 | 6,100 | 112 |
| 2008-12-16 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2008-12-15 | 130 | 133 | 121 | 122 | 5,600 | 122 |
| 2008-12-12 | 125 | 125 | 121 | 125 | 5,900 | 125 |
| 2008-12-11 | 125 | 126 | 120 | 125 | 19,400 | 125 |
| 2008-12-10 | 102 | 106 | 102 | 105 | 1,300 | 105 |
| 2008-12-09 | 115 | 115 | 100 | 107 | 12,200 | 107 |
| 2008-12-08 | 120 | 120 | 112 | 115 | 5,700 | 115 |
| 2008-12-05 | 130 | 130 | 129 | 129 | 2,500 | 129 |
| 2008-12-04 | 140 | 140 | 131 | 131 | 1,300 | 131 |
| 2008-12-03 | 135 | 148 | 135 | 148 | 3,500 | 148 |
| 2008-12-02 | 131 | 149 | 131 | 149 | 33,000 | 149 |
| 2008-12-01 | 150 | 150 | 150 | 150 | 100 | 150 |
| 2008-11-28 | 133 | 143 | 131 | 136 | 12,700 | 136 |
| 2008-11-27 | 144 | 149 | 144 | 149 | 300 | 149 |
| 2008-11-26 | 150 | 150 | 150 | 150 | 35,300 | 150 |
| 2008-11-21 | 150 | 151 | 150 | 150 | 11,200 | 150 |
| 2008-11-20 | 150 | 155 | 150 | 152 | 2,900 | 152 |
| 2008-11-19 | 160 | 160 | 150 | 155 | 2,900 | 155 |
| 2008-11-18 | 155 | 160 | 155 | 155 | 1,000 | 155 |
| 2008-11-17 | 165 | 165 | 151 | 160 | 30,800 | 160 |
| 2008-11-14 | 155 | 162 | 155 | 160 | 31,700 | 160 |
| 2008-11-13 | 155 | 160 | 155 | 160 | 6,200 | 160 |
| 2008-11-12 | 151 | 160 | 150 | 160 | 2,500 | 160 |
| 2008-11-11 | 159 | 160 | 148 | 150 | 4,600 | 150 |
| 2008-11-10 | 150 | 160 | 147 | 160 | 3,300 | 160 |
| 2008-11-07 | 160 | 160 | 159 | 160 | 2,300 | 160 |
| 2008-11-06 | 160 | 165 | 160 | 160 | 7,400 | 160 |
| 2008-11-05 | 160 | 161 | 156 | 160 | 41,200 | 160 |
| 2008-11-04 | 165 | 165 | 150 | 160 | 37,200 | 160 |
| 2008-10-31 | 181 | 181 | 155 | 160 | 31,100 | 160 |
| 2008-10-30 | 173 | 185 | 173 | 185 | 5,400 | 185 |
| 2008-10-29 | 190 | 200 | 175 | 175 | 40,500 | 175 |
| 2008-10-28 | 190 | 191 | 190 | 190 | 18,100 | 190 |
| 2008-10-27 | 240 | 240 | 240 | 240 | 8,800 | 240 |
| 2008-10-23 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2008-10-20 | 275 | 288 | 275 | 288 | 2,200 | 288 |
| 2008-10-17 | 295 | 295 | 290 | 290 | 2,300 | 290 |
| 2008-10-16 | 235 | 235 | 235 | 235 | 400 | 235 |
| 2008-10-15 | 256 | 261 | 256 | 261 | 2,500 | 261 |
| 2008-10-14 | 216 | 216 | 216 | 216 | 1,700 | 216 |
| 2008-10-10 | 190 | 190 | 166 | 166 | 1,300 | 166 |
| 2008-10-09 | 190 | 190 | 190 | 190 | 2,500 | 190 |
| 2008-10-07 | 205 | 220 | 205 | 220 | 1,900 | 220 |
| 2008-10-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-10-03 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-10-02 | 257 | 270 | 257 | 270 | 2,200 | 270 |
| 2008-10-01 | 305 | 305 | 277 | 277 | 2,800 | 277 |
| 2008-09-30 | 250 | 260 | 250 | 255 | 2,500 | 255 |
| 2008-09-29 | 290 | 295 | 270 | 270 | 5,100 | 270 |
| 2008-09-26 | 340 | 340 | 330 | 335 | 1,300 | 335 |
| 2008-09-25 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2008-09-22 | 430 | 440 | 430 | 440 | 3,600 | 440 |
| 2008-09-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-09-17 | 480 | 480 | 480 | 480 | 1,400 | 480 |
| 2008-09-16 | 460 | 460 | 460 | 460 | 1,400 | 460 |
| 2008-09-12 | 460 | 475 | 460 | 475 | 3,100 | 475 |
| 2008-09-10 | 500 | 520 | 500 | 520 | 1,300 | 520 |
| 2008-09-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-09-08 | 440 | 480 | 440 | 480 | 300 | 480 |
| 2008-09-05 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2008-08-29 | 460 | 465 | 460 | 465 | 2,700 | 465 |
| 2008-08-28 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2008-08-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-08-26 | 480 | 480 | 480 | 480 | 2,900 | 480 |
| 2008-08-21 | 470 | 480 | 470 | 480 | 2,100 | 480 |
| 2008-08-18 | 569 | 569 | 562 | 562 | 1,200 | 562 |
| 2008-08-15 | 510 | 519 | 510 | 519 | 18,200 | 519 |
| 2008-08-14 | 490 | 490 | 490 | 490 | 2,100 | 490 |
| 2008-08-12 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2008-08-04 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2008-07-28 | 510 | 510 | 510 | 510 | 2,100 | 510 |
| 2008-07-25 | 480 | 480 | 466 | 470 | 3,300 | 470 |
| 2008-07-22 | 550 | 550 | 545 | 550 | 1,500 | 550 |
| 2008-07-17 | 555 | 555 | 555 | 555 | 1,500 | 555 |
| 2008-07-16 | 491 | 491 | 475 | 475 | 1,800 | 475 |
| 2008-07-15 | 710 | 719 | 520 | 521 | 17,500 | 521 |
| 2008-07-14 | 620 | 620 | 620 | 620 | 5,300 | 620 |
| 2008-07-11 | 520 | 520 | 520 | 520 | 5,400 | 520 |
| 2008-07-10 | 441 | 441 | 440 | 440 | 1,100 | 440 |
| 2008-07-09 | 455 | 455 | 450 | 450 | 5,500 | 450 |
| 2008-07-08 | 466 | 466 | 465 | 465 | 1,100 | 465 |
| 2008-07-07 | 470 | 470 | 465 | 465 | 1,600 | 465 |
| 2008-07-04 | 480 | 480 | 480 | 480 | 1,400 | 480 |
| 2008-07-02 | 485 | 500 | 485 | 500 | 3,100 | 500 |
| 2008-06-27 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-06-25 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2008-06-19 | 518 | 518 | 518 | 518 | 6,500 | 518 |
| 2008-06-18 | 528 | 538 | 528 | 538 | 5,100 | 538 |
| 2008-06-17 | 530 | 530 | 529 | 529 | 1,500 | 529 |
| 2008-06-16 | 516 | 524 | 516 | 524 | 1,400 | 524 |
| 2008-06-13 | 506 | 507 | 506 | 506 | 400 | 506 |
| 2008-06-12 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2008-06-11 | 507 | 510 | 507 | 509 | 300 | 509 |
| 2008-06-09 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2008-06-06 | 522 | 525 | 522 | 525 | 300 | 525 |
| 2008-06-05 | 514 | 524 | 513 | 513 | 1,400 | 513 |
| 2008-06-04 | 534 | 534 | 508 | 534 | 3,400 | 534 |
| 2008-06-03 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-06-02 | 555 | 555 | 555 | 555 | 900 | 555 |
| 2008-05-30 | 534 | 535 | 525 | 525 | 6,400 | 525 |
| 2008-05-29 | 527 | 535 | 527 | 534 | 2,000 | 534 |
| 2008-05-28 | 552 | 553 | 549 | 550 | 8,800 | 550 |
| 2008-05-27 | 595 | 595 | 561 | 562 | 6,500 | 562 |
| 2008-05-22 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2008-05-20 | 660 | 660 | 660 | 660 | 5,200 | 660 |
| 2008-05-19 | 690 | 695 | 690 | 695 | 1,100 | 695 |
| 2008-05-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-05-15 | 700 | 700 | 670 | 670 | 1,500 | 670 |
| 2008-05-14 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2008-05-13 | 641 | 651 | 641 | 651 | 600 | 651 |
| 2008-05-12 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2008-05-09 | 670 | 700 | 640 | 700 | 800 | 700 |
| 2008-05-08 | 610 | 691 | 610 | 680 | 2,700 | 680 |
| 2008-05-07 | 540 | 610 | 540 | 610 | 10,500 | 610 |
| 2008-05-02 | 580 | 580 | 501 | 524 | 20,600 | 524 |
| 2008-05-01 | 580 | 580 | 580 | 580 | 20,000 | 580 |
| 2008-04-28 | 580 | 580 | 580 | 580 | 1,200 | 580 |
| 2008-04-25 | 598 | 600 | 561 | 580 | 21,200 | 580 |
| 2008-04-23 | 600 | 600 | 600 | 600 | 10,100 | 600 |
| 2008-04-21 | 620 | 650 | 600 | 600 | 13,900 | 600 |
| 2008-04-18 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2008-04-17 | 670 | 670 | 650 | 650 | 1,400 | 650 |
| 2008-04-15 | 620 | 630 | 620 | 630 | 1,100 | 630 |
| 2008-04-11 | 620 | 620 | 600 | 600 | 300 | 600 |
| 2008-04-08 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2008-04-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2008-04-02 | 650 | 720 | 650 | 720 | 4,500 | 720 |
| 2008-03-25 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2008-03-24 | 645 | 685 | 645 | 685 | 2,100 | 685 |
| 2008-03-21 | 635 | 645 | 635 | 645 | 1,100 | 645 |
| 2008-03-19 | 720 | 720 | 720 | 720 | 2,100 | 720 |
| 2008-03-18 | 610 | 690 | 600 | 690 | 3,100 | 690 |
| 2008-03-17 | 674 | 674 | 670 | 670 | 2,500 | 670 |
| 2008-03-14 | 620 | 620 | 604 | 604 | 2,900 | 604 |
| 2008-03-11 | 610 | 680 | 610 | 680 | 3,800 | 680 |
| 2008-03-10 | 640 | 640 | 610 | 620 | 1,600 | 620 |
| 2008-03-07 | 612 | 630 | 612 | 630 | 700 | 630 |
| 2008-03-06 | 630 | 640 | 630 | 640 | 300 | 640 |
| 2008-02-29 | 640 | 680 | 640 | 650 | 3,500 | 650 |
| 2008-02-28 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-02-26 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2008-02-25 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2008-02-20 | 720 | 720 | 720 | 720 | 1,800 | 720 |
| 2008-02-19 | 710 | 760 | 710 | 760 | 5,100 | 760 |
| 2008-02-18 | 709 | 710 | 709 | 710 | 1,300 | 710 |
| 2008-02-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-02-12 | 621 | 700 | 621 | 700 | 800 | 700 |
| 2008-02-08 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-02-07 | 631 | 700 | 630 | 700 | 900 | 700 |
| 2008-02-06 | 658 | 658 | 657 | 657 | 200 | 657 |
| 2008-02-01 | 718 | 718 | 717 | 718 | 800 | 718 |
| 2008-01-31 | 657 | 658 | 657 | 658 | 300 | 658 |
| 2008-01-30 | 649 | 649 | 649 | 649 | 200 | 649 |
| 2008-01-29 | 631 | 631 | 631 | 631 | 400 | 631 |
| 2008-01-24 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2008-01-23 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2008-01-22 | 633 | 633 | 603 | 603 | 1,800 | 603 |
| 2008-01-18 | 707 | 707 | 703 | 703 | 200 | 703 |
| 2008-01-17 | 647 | 707 | 647 | 707 | 7,300 | 707 |
| 2008-01-15 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2008-01-11 | 770 | 770 | 760 | 770 | 900 | 770 |
| 2008-01-10 | 770 | 770 | 760 | 760 | 1,100 | 760 |
| 2008-01-09 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-01-08 | 770 | 770 | 760 | 770 | 2,900 | 770 |
| 2008-01-07 | 870 | 870 | 800 | 810 | 2,300 | 810 |
| 2008-01-04 | 770 | 780 | 770 | 780 | 1,900 | 780 |
分割・併合履歴 ： なし
