3238 セントラル総合開発(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	203	204	201	204	6,600	204
2009-12-29	202	204	201	203	7,300	203
2009-12-28	200	205	200	205	8,900	205
2009-12-25	206	210	200	210	24,200	210
2009-12-24	206	212	206	208	14,100	208
2009-12-22	202	213	200	204	17,600	204
2009-12-21	202	204	199	202	7,300	202
2009-12-18	198	203	196	203	7,700	203
2009-12-17	207	209	199	200	13,400	200
2009-12-16	220	220	209	212	20,700	212
2009-12-15	196	220	196	218	17,100	218
2009-12-14	203	203	193	200	6,100	200
2009-12-11	209	209	192	202	14,900	202
2009-12-10	206	211	190	203	21,700	203
2009-12-09	213	218	205	213	8,800	213
2009-12-08	216	220	213	218	4,100	218
2009-12-07	215	224	213	215	13,400	215
2009-12-04	224	228	214	220	16,600	220
2009-12-03	220	230	217	230	17,900	230
2009-12-02	216	220	211	215	23,000	215
2009-12-01	205	215	197	211	25,700	211
2009-11-30	191	208	190	205	26,900	205
2009-11-27	192	194	190	190	39,600	190
2009-11-26	192	204	191	198	18,600	198
2009-11-25	196	203	195	198	31,500	198
2009-11-24	216	216	204	204	14,600	204
2009-11-20	215	216	200	216	19,600	216
2009-11-19	212	228	210	219	16,300	219
2009-11-18	229	234	195	230	42,600	230
2009-11-17	225	250	224	226	40,100	226
2009-11-16	253	253	220	224	37,400	224
2009-11-13	240	245	214	243	32,100	243
2009-11-12	254	266	230	255	30,500	255
2009-11-11	228	270	223	259	93,700	259
2009-11-10	216	230	210	223	31,100	223
2009-11-09	221	222	216	220	15,100	220
2009-11-06	230	230	223	228	5,400	228
2009-11-05	230	230	217	229	23,900	229
2009-11-04	216	230	216	225	56,600	225
2009-11-02	230	243	229	234	18,500	234
2009-10-30	248	255	236	245	21,900	245
2009-10-29	228	230	211	228	38,100	228
2009-10-28	243	244	236	236	18,800	236
2009-10-27	252	256	243	252	24,000	252
2009-10-26	268	268	250	257	15,300	257
2009-10-23	261	270	260	265	20,000	265
2009-10-22	255	265	255	255	8,000	255
2009-10-21	273	273	260	260	19,100	260
2009-10-20	266	270	259	270	32,800	270
2009-10-19	240	259	240	259	41,800	259
2009-10-16	267	267	254	254	32,400	254
2009-10-15	276	276	263	267	37,900	267
2009-10-14	270	271	260	270	41,000	270
2009-10-13	265	274	261	270	44,000	270
2009-10-09	275	285	266	270	62,800	270
2009-10-08	285	299	260	279	89,900	279
2009-10-07	279	284	255	280	130,500	280
2009-10-06	213	298	213	264	306,100	264
2009-10-05	212	223	207	223	51,600	223
2009-10-02	200	205	191	202	67,300	202
2009-10-01	210	222	209	220	55,000	220
2009-09-30	235	244	211	225	82,500	225
2009-09-29	259	259	240	248	33,500	248
2009-09-28	251	260	241	259	37,900	259
2009-09-25	249	270	244	270	55,100	270
2009-09-24	273	278	235	274	87,700	274
2009-09-18	272	282	252	282	115,600	282
2009-09-17	326	326	279	297	113,600	297
2009-09-16	330	349	300	321	154,900	321
2009-09-15	363	363	307	320	374,800	320
2009-09-14	250	338	246	338	569,600	338
2009-09-11	310	313	236	258	344,300	258
2009-09-10	224	284	214	284	500,200	284
2009-09-09	196	205	191	204	54,400	204
2009-09-08	190	191	185	191	26,400	191
2009-09-07	189	189	178	189	27,800	189
2009-09-04	189	189	180	187	29,200	187
2009-09-03	197	199	187	188	48,200	188
2009-09-02	211	214	185	194	170,100	194
2009-09-01	180	218	180	214	318,400	214
2009-08-31	178	182	175	180	17,500	180
2009-08-28	178	180	176	178	14,200	178
2009-08-27	176	178	175	178	7,200	178
2009-08-26	178	178	174	176	15,400	176
2009-08-25	178	181	175	176	20,000	176
2009-08-24	176	176	172	176	14,200	176
2009-08-21	177	177	171	174	12,100	174
2009-08-20	172	178	172	178	15,200	178
2009-08-19	173	178	173	174	6,200	174
2009-08-18	173	175	171	171	13,300	171
2009-08-17	182	182	173	173	12,600	173
2009-08-14	174	183	173	175	35,400	175
2009-08-13	181	184	172	172	19,000	172
2009-08-12	169	185	169	175	37,600	175
2009-08-11	173	176	166	174	62,600	174
2009-08-10	169	180	163	178	74,000	178
2009-08-07	190	190	171	184	60,200	184
2009-08-06	173	199	170	195	96,900	195
2009-08-05	180	181	162	169	43,400	169
2009-08-04	201	211	177	182	121,500	182
2009-08-03	190	215	185	196	376,200	196
2009-07-31	145	180	145	180	233,700	180
2009-07-30	143	155	140	145	23,700	145
2009-07-29	137	141	137	141	7,100	141
2009-07-28	138	141	136	136	10,000	136
2009-07-27	141	143	136	140	7,100	140
2009-07-24	141	141	140	140	7,500	140
2009-07-23	139	139	135	138	6,500	138
2009-07-22	139	142	138	140	2,900	140
2009-07-21	138	143	138	140	3,000	140
2009-07-17	141	142	136	137	4,000	137
2009-07-16	136	136	131	136	10,000	136
2009-07-15	140	145	135	137	8,400	137
2009-07-14	129	139	129	135	14,100	135
2009-07-13	148	151	117	129	59,700	129
2009-07-10	152	155	148	155	16,500	155
2009-07-09	147	157	147	152	16,500	152
2009-07-08	152	156	147	147	19,700	147
2009-07-07	158	159	152	152	14,200	152
2009-07-06	160	160	152	158	30,000	158
2009-07-03	160	163	156	163	10,200	163
2009-07-02	167	167	158	163	6,900	163
2009-07-01	162	169	157	164	26,100	164
2009-06-30	154	169	152	168	44,200	168
2009-06-29	151	152	150	150	14,600	150
2009-06-26	151	153	146	150	17,000	150
2009-06-25	151	154	145	150	34,600	150
2009-06-24	157	160	147	156	50,100	156
2009-06-23	150	157	145	145	34,700	145
2009-06-22	166	166	145	159	53,900	159
2009-06-19	166	175	161	170	72,500	170
2009-06-18	181	185	178	179	16,500	179
2009-06-17	181	188	178	183	34,300	183
2009-06-16	188	188	183	186	36,500	186
2009-06-15	186	188	179	188	62,900	188
2009-06-12	185	190	181	182	52,500	182
2009-06-11	190	190	176	182	50,600	182
2009-06-10	185	192	171	183	68,700	183
2009-06-09	170	190	170	187	82,600	187
2009-06-08	167	188	155	169	159,400	169
2009-06-05	167	172	163	166	33,600	166
2009-06-04	180	180	164	172	61,800	172
2009-06-03	182	182	174	179	33,400	179
2009-06-02	177	180	173	179	62,900	179
2009-06-01	181	184	170	182	106,900	182
2009-05-29	192	197	176	190	125,800	190
2009-05-28	221	221	186	191	207,800	191
2009-05-27	244	250	191	223	291,900	223
2009-05-26	242	247	227	247	152,300	247
2009-05-25	191	218	191	217	329,000	217
2009-05-22	178	195	172	190	287,500	190
2009-05-21	159	206	153	163	471,500	163
2009-05-20	116	164	116	156	230,200	156
2009-05-19	109	125	108	122	99,900	122
2009-05-18	124	124	110	114	61,800	114
2009-05-15	99	118	93	115	177,300	115
2009-05-14	94	100	88	99	93,600	99
2009-05-13	100	100	93	93	50,700	93
2009-05-12	99	107	95	102	118,100	102
2009-05-11	84	110	77	101	784,100	101
2009-05-08	80	87	72	85	114,700	85
2009-05-07	70	97	70	82	209,800	82
2009-05-01	74	75	70	75	14,300	75
2009-04-30	64	78	62	78	63,000	78
2009-04-28	64	65	60	65	14,200	65
2009-04-27	62	64	61	64	7,200	64
2009-04-24	66	68	64	67	21,100	67
2009-04-23	65	65	63	65	4,700	65
2009-04-22	61	63	60	63	32,000	63
2009-04-21	65	67	63	63	31,900	63
2009-04-20	67	70	67	68	10,200	68
2009-04-17	71	71	66	71	32,800	71
2009-04-16	73	78	64	68	166,700	68
2009-04-15	75	75	70	72	58,000	72
2009-04-14	70	72	67	72	50,100	72
2009-04-13	63	70	63	66	59,100	66
2009-04-10	61	65	59	62	96,400	62
2009-04-09	59	66	58	60	142,600	60
2009-04-08	58	59	55	59	22,400	59
2009-04-07	58	59	56	59	24,000	59
2009-04-06	65	65	56	59	52,400	59
2009-04-03	66	66	60	61	20,200	61
2009-04-02	61	65	58	63	68,800	63
2009-04-01	63	64	57	61	103,200	61
2009-03-31	64	66	57	66	98,800	66
2009-03-30	72	79	62	69	411,700	69
2009-03-27	48	73	47	62	1,016,400	62
2009-03-26	45	47	44	46	22,800	46
2009-03-25	46	46	44	45	17,000	45
2009-03-24	48	48	44	46	73,900	46
2009-03-23	48	49	46	47	51,000	47
2009-03-19	50	51	46	48	74,700	48
2009-03-18	49	51	47	50	114,000	50
2009-03-17	50	52	47	48	170,600	48
2009-03-16	48	61	43	53	686,100	53
2009-03-13	44	46	40	43	59,700	43
2009-03-12	47	47	44	44	19,500	44
2009-03-11	45	47	44	46	20,900	46
2009-03-10	49	49	44	45	38,000	45
2009-03-09	50	50	47	48	32,700	48
2009-03-06	51	52	47	50	92,900	50
2009-03-05	49	58	48	50	363,200	50
2009-03-04	49	49	46	47	57,800	47
2009-03-03	56	56	49	49	114,800	49
2009-03-02	49	57	46	52	316,200	52
2009-02-27	55	56	49	53	255,600	53
2009-02-26	65	67	53	57	483,100	57
2009-02-25	77	88	60	66	1,095,700	66
2009-02-24	58	82	54	72	1,381,400	72
2009-02-23	39	66	39	58	1,372,800	58
2009-02-20	44	44	36	37	158,300	37
2009-02-19	40	47	35	39	635,700	39
2009-02-18	44	52	37	37	512,300	37
2009-02-17	30	56	29	44	1,555,400	44
2009-02-16	29	33	28	28	78,200	28
2009-02-13	31	35	28	30	103,400	30
2009-02-12	28	33	27	31	173,200	31
2009-02-10	30	30	26	27	175,300	27
2009-02-09	28	30	26	30	221,400	30
2009-02-06	32	32	28	29	782,900	29
2009-02-05	36	39	28	35	868,500	35
2009-02-04	48	48	39	41	273,800	41
2009-02-03	53	53	47	47	5,900	47
2009-02-02	55	58	55	55	2,000	55
2009-01-30	57	60	55	55	6,500	55
2009-01-29	57	57	57	57	1,700	57
2009-01-28	55	61	55	57	7,700	57
2009-01-27	55	59	55	55	5,700	55
2009-01-26	59	59	55	55	5,700	55
2009-01-23	60	60	57	57	2,800	57
2009-01-22	60	61	59	61	5,600	61
2009-01-21	62	62	60	61	10,100	61
2009-01-20	66	66	61	62	4,300	62
2009-01-19	67	67	64	64	8,000	64
2009-01-16	64	67	60	67	27,800	67
2009-01-15	67	67	55	62	17,800	62
2009-01-14	62	66	62	63	10,900	63
2009-01-13	64	64	62	62	25,800	62
2009-01-09	64	65	63	65	14,700	65
2009-01-08	66	67	63	64	30,700	64
2009-01-07	66	67	63	66	31,700	66
2009-01-06	66	67	63	67	37,000	67
2009-01-05	63	67	62	64	55,600	64

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31