3238 セントラル総合開発(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 171 | 172 | 168 | 171 | 6,400 | 171 |
| 2015-12-29 | 172 | 173 | 166 | 171 | 3,300 | 171 |
| 2015-12-28 | 170 | 173 | 167 | 170 | 4,100 | 170 |
| 2015-12-25 | 163 | 169 | 163 | 166 | 27,700 | 166 |
| 2015-12-24 | 171 | 172 | 166 | 166 | 39,900 | 166 |
| 2015-12-22 | 170 | 172 | 168 | 171 | 7,200 | 171 |
| 2015-12-21 | 172 | 173 | 170 | 173 | 10,000 | 173 |
| 2015-12-18 | 177 | 178 | 175 | 175 | 3,500 | 175 |
| 2015-12-17 | 177 | 178 | 175 | 176 | 15,300 | 176 |
| 2015-12-16 | 175 | 177 | 175 | 176 | 3,200 | 176 |
| 2015-12-15 | 177 | 180 | 172 | 173 | 31,200 | 173 |
| 2015-12-14 | 175 | 182 | 174 | 182 | 16,300 | 182 |
| 2015-12-11 | 178 | 180 | 176 | 180 | 8,700 | 180 |
| 2015-12-10 | 181 | 181 | 179 | 179 | 4,800 | 179 |
| 2015-12-09 | 184 | 184 | 180 | 181 | 2,600 | 181 |
| 2015-12-08 | 185 | 185 | 180 | 184 | 13,000 | 184 |
| 2015-12-07 | 180 | 184 | 180 | 180 | 9,500 | 180 |
| 2015-12-04 | 181 | 184 | 179 | 180 | 12,200 | 180 |
| 2015-12-03 | 185 | 186 | 182 | 184 | 6,100 | 184 |
| 2015-12-02 | 181 | 185 | 181 | 184 | 5,900 | 184 |
| 2015-12-01 | 181 | 183 | 181 | 182 | 1,400 | 182 |
| 2015-11-30 | 179 | 181 | 179 | 181 | 9,300 | 181 |
| 2015-11-27 | 180 | 182 | 179 | 180 | 3,700 | 180 |
| 2015-11-26 | 178 | 184 | 178 | 180 | 4,600 | 180 |
| 2015-11-25 | 184 | 185 | 180 | 181 | 5,500 | 181 |
| 2015-11-24 | 181 | 184 | 175 | 184 | 12,400 | 184 |
| 2015-11-20 | 182 | 182 | 179 | 181 | 3,500 | 181 |
| 2015-11-19 | 182 | 182 | 177 | 179 | 5,200 | 179 |
| 2015-11-18 | 180 | 183 | 180 | 180 | 19,800 | 180 |
| 2015-11-17 | 182 | 187 | 181 | 184 | 9,500 | 184 |
| 2015-11-16 | 181 | 182 | 176 | 180 | 11,900 | 180 |
| 2015-11-13 | 175 | 178 | 175 | 178 | 7,300 | 178 |
| 2015-11-12 | 180 | 182 | 173 | 180 | 14,800 | 180 |
| 2015-11-11 | 177 | 179 | 175 | 178 | 13,100 | 178 |
| 2015-11-10 | 174 | 177 | 172 | 177 | 8,300 | 177 |
| 2015-11-09 | 171 | 177 | 171 | 176 | 25,400 | 176 |
| 2015-11-06 | 183 | 189 | 170 | 171 | 123,600 | 171 |
| 2015-11-05 | 184 | 185 | 183 | 185 | 1,000 | 185 |
| 2015-11-04 | 183 | 188 | 183 | 188 | 2,500 | 188 |
| 2015-11-02 | 186 | 186 | 181 | 183 | 7,100 | 183 |
| 2015-10-30 | 185 | 186 | 185 | 186 | 37,400 | 186 |
| 2015-10-29 | 188 | 188 | 183 | 184 | 10,600 | 184 |
| 2015-10-28 | 185 | 189 | 185 | 188 | 3,900 | 188 |
| 2015-10-27 | 188 | 190 | 185 | 190 | 2,000 | 190 |
| 2015-10-26 | 188 | 191 | 184 | 188 | 9,400 | 188 |
| 2015-10-23 | 188 | 190 | 186 | 186 | 8,800 | 186 |
| 2015-10-22 | 185 | 188 | 182 | 188 | 4,000 | 188 |
| 2015-10-21 | 188 | 189 | 180 | 180 | 5,600 | 180 |
| 2015-10-20 | 188 | 189 | 186 | 186 | 1,600 | 186 |
| 2015-10-19 | 195 | 195 | 186 | 188 | 11,900 | 188 |
| 2015-10-16 | 190 | 191 | 187 | 187 | 2,500 | 187 |
| 2015-10-15 | 191 | 191 | 188 | 189 | 2,300 | 189 |
| 2015-10-14 | 188 | 189 | 185 | 189 | 5,600 | 189 |
| 2015-10-13 | 191 | 191 | 188 | 189 | 6,300 | 189 |
| 2015-10-09 | 189 | 190 | 186 | 189 | 10,800 | 189 |
| 2015-10-08 | 186 | 189 | 186 | 189 | 4,500 | 189 |
| 2015-10-07 | 187 | 187 | 184 | 185 | 1,500 | 185 |
| 2015-10-06 | 185 | 187 | 183 | 186 | 6,500 | 186 |
| 2015-10-05 | 185 | 186 | 183 | 186 | 5,300 | 186 |
| 2015-10-02 | 181 | 185 | 181 | 183 | 9,600 | 183 |
| 2015-10-01 | 181 | 184 | 181 | 182 | 3,800 | 182 |
| 2015-09-30 | 181 | 183 | 176 | 183 | 3,600 | 183 |
| 2015-09-29 | 182 | 182 | 177 | 179 | 9,900 | 179 |
| 2015-09-28 | 181 | 184 | 180 | 183 | 2,900 | 183 |
| 2015-09-25 | 183 | 184 | 177 | 184 | 3,000 | 184 |
| 2015-09-24 | 183 | 185 | 178 | 185 | 5,300 | 185 |
| 2015-09-18 | 181 | 184 | 181 | 183 | 7,500 | 183 |
| 2015-09-17 | 182 | 199 | 177 | 184 | 101,300 | 184 |
| 2015-09-16 | 181 | 184 | 175 | 177 | 13,000 | 177 |
| 2015-09-15 | 186 | 186 | 181 | 182 | 7,800 | 182 |
| 2015-09-14 | 186 | 186 | 178 | 181 | 12,800 | 181 |
| 2015-09-11 | 179 | 190 | 176 | 185 | 35,000 | 185 |
| 2015-09-10 | 180 | 183 | 180 | 182 | 6,000 | 182 |
| 2015-09-09 | 175 | 181 | 175 | 181 | 6,300 | 181 |
| 2015-09-08 | 176 | 179 | 171 | 171 | 8,600 | 171 |
| 2015-09-07 | 178 | 181 | 174 | 179 | 12,700 | 179 |
| 2015-09-04 | 193 | 193 | 183 | 184 | 11,500 | 184 |
| 2015-09-03 | 194 | 195 | 185 | 190 | 23,900 | 190 |
| 2015-09-02 | 185 | 192 | 179 | 186 | 33,400 | 186 |
| 2015-09-01 | 195 | 196 | 168 | 176 | 40,700 | 176 |
| 2015-08-31 | 203 | 204 | 194 | 200 | 47,100 | 200 |
| 2015-08-28 | 190 | 203 | 190 | 200 | 46,000 | 200 |
| 2015-08-27 | 184 | 206 | 184 | 190 | 53,800 | 190 |
| 2015-08-26 | 172 | 189 | 172 | 189 | 61,400 | 189 |
| 2015-08-25 | 156 | 195 | 151 | 176 | 58,600 | 176 |
| 2015-08-24 | 194 | 194 | 175 | 176 | 119,700 | 176 |
| 2015-08-21 | 208 | 208 | 201 | 202 | 47,600 | 202 |
| 2015-08-20 | 211 | 212 | 211 | 211 | 15,100 | 211 |
| 2015-08-19 | 212 | 215 | 211 | 214 | 14,400 | 214 |
| 2015-08-18 | 218 | 218 | 211 | 212 | 12,500 | 212 |
| 2015-08-17 | 223 | 223 | 212 | 213 | 24,300 | 213 |
| 2015-08-14 | 218 | 224 | 216 | 218 | 11,500 | 218 |
| 2015-08-13 | 223 | 223 | 216 | 220 | 14,000 | 220 |
| 2015-08-12 | 225 | 228 | 215 | 219 | 43,700 | 219 |
| 2015-08-11 | 232 | 232 | 224 | 225 | 55,100 | 225 |
| 2015-08-10 | 230 | 243 | 226 | 233 | 268,600 | 233 |
| 2015-08-07 | 233 | 299 | 225 | 246 | 1,667,100 | 246 |
| 2015-08-06 | 212 | 291 | 211 | 240 | 1,389,300 | 240 |
| 2015-08-05 | 214 | 214 | 210 | 211 | 7,000 | 211 |
| 2015-08-04 | 215 | 215 | 212 | 214 | 3,900 | 214 |
| 2015-08-03 | 214 | 214 | 212 | 213 | 8,200 | 213 |
| 2015-07-31 | 215 | 216 | 207 | 213 | 21,700 | 213 |
| 2015-07-30 | 218 | 219 | 214 | 216 | 8,800 | 216 |
| 2015-07-29 | 214 | 225 | 214 | 217 | 6,100 | 217 |
| 2015-07-28 | 216 | 222 | 213 | 222 | 2,100 | 222 |
| 2015-07-27 | 220 | 227 | 220 | 220 | 8,800 | 220 |
| 2015-07-24 | 225 | 225 | 223 | 223 | 1,800 | 223 |
| 2015-07-23 | 220 | 228 | 220 | 225 | 4,500 | 225 |
| 2015-07-22 | 222 | 222 | 222 | 222 | 3,700 | 222 |
| 2015-07-21 | 226 | 228 | 220 | 222 | 5,000 | 222 |
| 2015-07-17 | 228 | 228 | 226 | 228 | 2,300 | 228 |
| 2015-07-16 | 228 | 228 | 227 | 228 | 1,800 | 228 |
| 2015-07-15 | 227 | 227 | 224 | 226 | 14,200 | 226 |
| 2015-07-14 | 222 | 224 | 220 | 221 | 4,700 | 221 |
| 2015-07-13 | 222 | 222 | 222 | 222 | 4,900 | 222 |
| 2015-07-10 | 217 | 221 | 216 | 220 | 3,600 | 220 |
| 2015-07-09 | 214 | 217 | 198 | 217 | 28,700 | 217 |
| 2015-07-08 | 227 | 229 | 223 | 223 | 4,600 | 223 |
| 2015-07-07 | 226 | 229 | 226 | 227 | 6,800 | 227 |
| 2015-07-06 | 225 | 229 | 222 | 225 | 10,200 | 225 |
| 2015-07-03 | 229 | 231 | 228 | 228 | 4,300 | 228 |
| 2015-07-02 | 230 | 230 | 228 | 229 | 2,800 | 229 |
| 2015-07-01 | 227 | 230 | 225 | 229 | 4,600 | 229 |
| 2015-06-30 | 223 | 228 | 221 | 228 | 9,400 | 228 |
| 2015-06-29 | 226 | 228 | 222 | 223 | 6,400 | 223 |
| 2015-06-26 | 226 | 231 | 225 | 230 | 4,300 | 230 |
| 2015-06-25 | 228 | 228 | 225 | 225 | 11,300 | 225 |
| 2015-06-24 | 230 | 231 | 229 | 230 | 2,500 | 230 |
| 2015-06-23 | 229 | 232 | 229 | 230 | 4,500 | 230 |
| 2015-06-22 | 229 | 231 | 229 | 230 | 3,200 | 230 |
| 2015-06-19 | 227 | 229 | 227 | 228 | 4,700 | 228 |
| 2015-06-18 | 229 | 230 | 227 | 227 | 6,900 | 227 |
| 2015-06-17 | 232 | 232 | 229 | 229 | 2,600 | 229 |
| 2015-06-16 | 229 | 230 | 225 | 230 | 8,400 | 230 |
| 2015-06-15 | 229 | 233 | 225 | 233 | 23,200 | 233 |
| 2015-06-12 | 230 | 233 | 230 | 233 | 7,500 | 233 |
| 2015-06-11 | 231 | 232 | 230 | 230 | 8,000 | 230 |
| 2015-06-10 | 232 | 233 | 231 | 232 | 5,600 | 232 |
| 2015-06-09 | 231 | 232 | 230 | 231 | 4,800 | 231 |
| 2015-06-08 | 232 | 233 | 231 | 232 | 5,900 | 232 |
| 2015-06-05 | 232 | 233 | 232 | 232 | 1,100 | 232 |
| 2015-06-04 | 233 | 234 | 231 | 232 | 13,800 | 232 |
| 2015-06-03 | 233 | 236 | 232 | 236 | 4,200 | 236 |
| 2015-06-02 | 235 | 236 | 235 | 235 | 6,000 | 235 |
| 2015-06-01 | 231 | 232 | 230 | 230 | 4,200 | 230 |
| 2015-05-29 | 232 | 233 | 230 | 230 | 1,900 | 230 |
| 2015-05-28 | 235 | 235 | 230 | 230 | 2,900 | 230 |
| 2015-05-27 | 228 | 233 | 228 | 232 | 6,800 | 232 |
| 2015-05-26 | 234 | 235 | 227 | 228 | 11,800 | 228 |
| 2015-05-25 | 234 | 236 | 230 | 233 | 4,700 | 233 |
| 2015-05-22 | 230 | 234 | 230 | 234 | 7,700 | 234 |
| 2015-05-21 | 230 | 232 | 229 | 230 | 5,200 | 230 |
| 2015-05-20 | 233 | 234 | 231 | 231 | 4,500 | 231 |
| 2015-05-19 | 233 | 234 | 233 | 234 | 1,300 | 234 |
| 2015-05-18 | 236 | 236 | 229 | 231 | 15,300 | 231 |
| 2015-05-15 | 235 | 240 | 220 | 235 | 34,800 | 235 |
| 2015-05-14 | 237 | 237 | 235 | 235 | 3,900 | 235 |
| 2015-05-13 | 232 | 238 | 227 | 237 | 18,900 | 237 |
| 2015-05-12 | 236 | 241 | 233 | 235 | 34,000 | 235 |
| 2015-05-11 | 240 | 241 | 233 | 240 | 15,200 | 240 |
| 2015-05-08 | 237 | 241 | 236 | 239 | 7,200 | 239 |
| 2015-05-07 | 239 | 241 | 238 | 239 | 9,000 | 239 |
| 2015-05-01 | 242 | 243 | 238 | 239 | 7,400 | 239 |
| 2015-04-30 | 247 | 248 | 240 | 243 | 31,700 | 243 |
| 2015-04-28 | 254 | 254 | 245 | 248 | 23,200 | 248 |
| 2015-04-27 | 252 | 255 | 248 | 255 | 22,700 | 255 |
| 2015-04-24 | 249 | 249 | 244 | 247 | 8,000 | 247 |
| 2015-04-23 | 246 | 248 | 242 | 247 | 5,900 | 247 |
| 2015-04-22 | 246 | 248 | 243 | 243 | 3,800 | 243 |
| 2015-04-21 | 247 | 251 | 244 | 245 | 9,100 | 245 |
| 2015-04-20 | 248 | 251 | 242 | 251 | 25,300 | 251 |
| 2015-04-17 | 249 | 249 | 247 | 248 | 5,200 | 248 |
| 2015-04-16 | 247 | 250 | 247 | 250 | 6,800 | 250 |
| 2015-04-15 | 250 | 251 | 246 | 251 | 14,200 | 251 |
| 2015-04-14 | 247 | 250 | 247 | 250 | 16,000 | 250 |
| 2015-04-13 | 252 | 252 | 242 | 247 | 25,000 | 247 |
| 2015-04-10 | 255 | 255 | 249 | 253 | 5,700 | 253 |
| 2015-04-09 | 251 | 252 | 249 | 251 | 12,100 | 251 |
| 2015-04-08 | 242 | 263 | 242 | 250 | 59,500 | 250 |
| 2015-04-07 | 240 | 246 | 240 | 242 | 12,100 | 242 |
| 2015-04-06 | 240 | 242 | 240 | 242 | 8,600 | 242 |
| 2015-04-03 | 244 | 244 | 240 | 240 | 1,200 | 240 |
| 2015-04-02 | 247 | 247 | 240 | 240 | 5,900 | 240 |
| 2015-04-01 | 242 | 247 | 237 | 247 | 8,000 | 247 |
| 2015-03-31 | 245 | 247 | 242 | 242 | 6,700 | 242 |
| 2015-03-30 | 242 | 245 | 237 | 245 | 2,700 | 245 |
| 2015-03-27 | 240 | 245 | 235 | 244 | 13,200 | 244 |
| 2015-03-26 | 248 | 248 | 240 | 246 | 10,800 | 246 |
| 2015-03-25 | 248 | 250 | 245 | 250 | 12,000 | 250 |
| 2015-03-24 | 254 | 255 | 251 | 251 | 7,400 | 251 |
| 2015-03-23 | 255 | 256 | 252 | 254 | 9,200 | 254 |
| 2015-03-20 | 253 | 254 | 247 | 249 | 6,300 | 249 |
| 2015-03-19 | 258 | 265 | 246 | 251 | 51,000 | 251 |
| 2015-03-18 | 249 | 256 | 246 | 253 | 37,300 | 253 |
| 2015-03-17 | 249 | 250 | 244 | 250 | 20,800 | 250 |
| 2015-03-16 | 256 | 256 | 246 | 249 | 21,000 | 249 |
| 2015-03-13 | 238 | 254 | 237 | 250 | 50,300 | 250 |
| 2015-03-12 | 237 | 237 | 234 | 236 | 7,500 | 236 |
| 2015-03-11 | 234 | 239 | 232 | 234 | 7,200 | 234 |
| 2015-03-10 | 235 | 237 | 234 | 234 | 1,900 | 234 |
| 2015-03-09 | 238 | 239 | 234 | 234 | 5,200 | 234 |
| 2015-03-06 | 241 | 241 | 238 | 238 | 4,800 | 238 |
| 2015-03-05 | 238 | 242 | 238 | 241 | 13,400 | 241 |
| 2015-03-04 | 235 | 239 | 234 | 238 | 8,300 | 238 |
| 2015-03-03 | 234 | 241 | 232 | 235 | 35,500 | 235 |
| 2015-03-02 | 233 | 237 | 233 | 234 | 5,800 | 234 |
| 2015-02-27 | 231 | 234 | 231 | 231 | 4,500 | 231 |
| 2015-02-26 | 231 | 233 | 230 | 231 | 8,900 | 231 |
| 2015-02-25 | 231 | 231 | 230 | 231 | 4,500 | 231 |
| 2015-02-24 | 230 | 231 | 229 | 231 | 5,200 | 231 |
| 2015-02-23 | 232 | 234 | 227 | 227 | 18,600 | 227 |
| 2015-02-20 | 228 | 236 | 227 | 231 | 15,900 | 231 |
| 2015-02-19 | 235 | 235 | 229 | 233 | 6,400 | 233 |
| 2015-02-18 | 225 | 239 | 225 | 235 | 31,700 | 235 |
| 2015-02-17 | 230 | 230 | 224 | 224 | 6,400 | 224 |
| 2015-02-16 | 233 | 233 | 224 | 227 | 27,100 | 227 |
| 2015-02-13 | 237 | 237 | 228 | 232 | 11,400 | 232 |
| 2015-02-12 | 233 | 237 | 227 | 237 | 17,100 | 237 |
| 2015-02-10 | 240 | 240 | 222 | 237 | 17,900 | 237 |
| 2015-02-09 | 239 | 240 | 238 | 238 | 5,500 | 238 |
| 2015-02-06 | 240 | 240 | 238 | 239 | 5,200 | 239 |
| 2015-02-05 | 241 | 242 | 235 | 238 | 8,300 | 238 |
| 2015-02-04 | 241 | 241 | 239 | 240 | 13,200 | 240 |
| 2015-02-03 | 242 | 243 | 241 | 241 | 13,400 | 241 |
| 2015-02-02 | 244 | 244 | 241 | 242 | 3,100 | 242 |
| 2015-01-30 | 249 | 249 | 244 | 244 | 6,800 | 244 |
| 2015-01-29 | 251 | 251 | 244 | 249 | 16,700 | 249 |
| 2015-01-28 | 245 | 258 | 245 | 254 | 20,000 | 254 |
| 2015-01-27 | 250 | 250 | 245 | 247 | 5,800 | 247 |
| 2015-01-26 | 244 | 253 | 244 | 248 | 12,400 | 248 |
| 2015-01-23 | 244 | 245 | 244 | 244 | 6,700 | 244 |
| 2015-01-22 | 243 | 243 | 243 | 243 | 600 | 243 |
| 2015-01-21 | 241 | 244 | 241 | 244 | 1,500 | 244 |
| 2015-01-20 | 242 | 247 | 240 | 247 | 6,800 | 247 |
| 2015-01-19 | 241 | 243 | 241 | 241 | 3,300 | 241 |
| 2015-01-16 | 246 | 246 | 240 | 241 | 3,700 | 241 |
| 2015-01-15 | 247 | 247 | 240 | 242 | 11,600 | 242 |
| 2015-01-14 | 244 | 247 | 242 | 244 | 11,700 | 244 |
| 2015-01-13 | 246 | 246 | 239 | 244 | 16,800 | 244 |
| 2015-01-09 | 247 | 250 | 245 | 245 | 7,200 | 245 |
| 2015-01-08 | 244 | 249 | 242 | 246 | 14,800 | 246 |
| 2015-01-07 | 241 | 243 | 241 | 241 | 2,600 | 241 |
| 2015-01-06 | 243 | 243 | 240 | 241 | 3,500 | 241 |
| 2015-01-05 | 249 | 249 | 238 | 248 | 9,400 | 248 |
分割・併合履歴 ： なし
