3238 セントラル総合開発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	470	475	470	474	47,100	474
2022-12-29	471	475	471	473	44,200	473
2022-12-28	481	491	477	479	250,600	479
2022-12-27	513	513	492	492	174,000	492
2022-12-26	518	518	511	515	18,100	515
2022-12-23	507	518	507	517	13,100	517
2022-12-22	500	515	500	512	22,200	512
2022-12-21	501	507	499	506	20,700	506
2022-12-20	513	514	498	501	40,200	501
2022-12-19	521	523	515	515	29,600	515
2022-12-16	511	521	507	520	32,100	520
2022-12-15	506	512	505	512	23,500	512
2022-12-14	503	506	502	505	10,900	505
2022-12-13	502	506	500	502	12,300	502
2022-12-12	504	505	499	504	9,000	504
2022-12-09	505	506	498	504	7,800	504
2022-12-08	499	504	489	504	18,200	504
2022-12-07	492	500	492	500	6,500	500
2022-12-06	494	501	494	499	4,100	499
2022-12-05	490	500	490	497	5,100	497
2022-12-02	496	499	491	496	7,400	496
2022-12-01	504	504	486	499	52,500	499
2022-11-30	490	504	489	503	20,800	503
2022-11-29	487	494	483	487	6,500	487
2022-11-28	505	505	476	489	18,500	489
2022-11-25	497	506	491	506	27,500	506
2022-11-24	496	500	492	499	19,900	499
2022-11-22	484	496	484	496	15,200	496
2022-11-21	477	494	477	490	41,800	490
2022-11-18	470	485	465	480	24,300	480
2022-11-17	470	479	470	471	33,800	471
2022-11-16	470	472	460	468	12,400	468
2022-11-15	468	471	463	471	15,200	471
2022-11-14	461	469	453	469	62,000	469
2022-11-11	452	460	452	453	10,900	453
2022-11-10	454	458	448	448	19,700	448
2022-11-09	455	460	452	452	4,400	452
2022-11-08	460	460	450	457	10,200	457
2022-11-07	455	460	450	460	8,200	460
2022-11-04	450	456	449	456	13,400	456
2022-11-02	454	457	448	455	6,300	455
2022-11-01	449	453	449	453	1,400	453
2022-10-31	446	459	446	448	4,400	448
2022-10-28	453	461	446	446	20,300	446
2022-10-27	457	461	452	454	5,200	454
2022-10-26	455	463	455	457	8,700	457
2022-10-25	445	463	443	452	45,600	452
2022-10-24	456	456	445	446	11,700	446
2022-10-21	462	462	446	450	19,300	450
2022-10-20	455	462	455	462	14,200	462
2022-10-19	460	460	454	455	3,000	455
2022-10-18	456	462	456	457	13,700	457
2022-10-17	449	463	449	452	29,400	452
2022-10-14	452	461	452	460	40,000	460
2022-10-13	457	457	446	446	23,700	446
2022-10-12	456	462	455	457	13,000	457
2022-10-11	459	460	455	456	23,100	456
2022-10-07	473	473	462	462	10,800	462
2022-10-06	475	482	472	473	10,200	473
2022-10-05	483	486	474	474	6,800	474
2022-10-04	479	486	476	483	9,400	483
2022-10-03	465	472	461	472	12,400	472
2022-09-30	468	470	456	468	31,100	468
2022-09-29	485	485	469	475	14,000	475
2022-09-28	472	479	455	470	92,400	470
2022-09-27	473	479	470	472	35,100	472
2022-09-26	499	500	472	475	58,900	475
2022-09-22	470	505	467	503	78,200	503
2022-09-21	480	485	471	471	45,100	471
2022-09-20	509	514	480	480	192,600	480
2022-09-16	519	534	499	505	345,800	505
2022-09-15	475	522	475	509	291,800	509
2022-09-14	465	484	454	478	163,200	478
2022-09-13	457	479	457	473	107,000	473
2022-09-12	448	468	448	453	69,900	453
2022-09-09	449	452	447	451	19,800	451
2022-09-08	451	452	446	448	11,300	448
2022-09-07	452	452	445	451	18,400	451
2022-09-06	447	451	444	450	27,300	450
2022-09-05	435	449	434	447	22,400	447
2022-09-02	440	440	432	437	43,900	437
2022-09-01	445	447	438	439	60,400	439
2022-08-31	452	453	444	449	21,700	449
2022-08-30	447	451	445	445	14,500	445
2022-08-29	444	450	440	447	36,700	447
2022-08-26	451	454	450	450	20,100	450
2022-08-25	451	458	449	450	33,700	450
2022-08-24	449	458	449	453	20,500	453
2022-08-23	455	455	450	450	83,000	450
2022-08-22	463	463	446	455	43,500	455
2022-08-19	441	469	437	458	129,600	458
2022-08-18	443	444	439	439	14,100	439
2022-08-17	444	449	440	443	26,200	443
2022-08-16	439	445	433	444	52,700	444
2022-08-15	454	454	439	441	43,400	441
2022-08-12	454	461	447	447	20,700	447
2022-08-10	444	471	441	453	76,900	453
2022-08-09	451	452	441	446	47,900	446
2022-08-08	443	458	442	451	81,100	451
2022-08-05	438	443	435	442	37,700	442
2022-08-04	454	454	436	442	97,700	442
2022-08-03	469	469	448	453	64,100	453
2022-08-02	478	478	462	467	77,200	467
2022-08-01	452	477	446	475	118,700	475
2022-07-29	455	457	449	452	30,700	452
2022-07-28	465	465	444	451	62,100	451
2022-07-27	460	472	458	458	51,200	458
2022-07-26	450	469	448	461	87,500	461
2022-07-25	467	467	443	447	176,000	447
2022-07-22	479	483	467	470	102,000	470
2022-07-21	484	499	465	471	145,500	471
2022-07-20	529	532	466	482	578,400	482
2022-07-19	500	533	492	525	385,500	525
2022-07-15	470	509	456	500	370,200	500
2022-07-14	450	473	448	469	109,700	469
2022-07-13	435	446	431	446	48,500	446
2022-07-12	439	443	423	430	70,500	430
2022-07-11	461	468	429	434	135,200	434
2022-07-08	439	469	437	463	231,600	463
2022-07-07	442	443	422	431	190,200	431
2022-07-06	461	463	442	446	218,300	446
2022-07-05	501	506	462	464	342,200	464
2022-07-04	556	557	480	504	377,500	504
2022-07-01	552	578	528	559	411,900	559
2022-06-30	635	658	590	590	874,000	590
2022-06-29	672	757	641	690	1,169,900	690
2022-06-28	673	765	673	765	641,900	765
2022-06-27	606	665	606	665	362,600	665
2022-06-24	557	598	557	596	182,000	596
2022-06-23	525	555	524	555	130,900	555
2022-06-22	513	528	513	528	85,800	528
2022-06-21	511	515	507	515	87,300	515
2022-06-20	513	518	499	514	67,100	514
2022-06-17	499	516	497	511	75,400	511
2022-06-16	499	509	490	503	96,500	503
2022-06-15	464	484	464	484	32,100	484
2022-06-14	463	465	460	464	21,200	464
2022-06-13	471	478	468	470	22,800	470
2022-06-10	469	478	469	478	9,700	478
2022-06-09	470	477	469	474	20,700	474
2022-06-08	477	479	473	477	24,500	477
2022-06-07	470	479	470	477	44,200	477
2022-06-06	456	472	454	472	44,400	472
2022-06-03	459	459	455	456	30,900	456
2022-06-02	456	459	454	459	11,300	459
2022-06-01	453	458	453	458	14,700	458
2022-05-31	446	457	445	457	24,700	457
2022-05-30	443	448	442	448	20,900	448
2022-05-27	438	446	436	446	29,900	446
2022-05-26	434	438	434	437	24,300	437
2022-05-25	436	436	434	434	6,700	434
2022-05-24	442	445	439	439	4,500	439
2022-05-23	441	441	439	439	4,500	439
2022-05-20	442	445	442	444	71,400	444
2022-05-19	438	446	435	446	28,100	446
2022-05-18	440	442	434	440	25,300	440
2022-05-17	442	443	435	443	75,900	443
2022-05-16	434	442	434	442	35,100	442
2022-05-13	420	431	419	431	21,900	431
2022-05-12	420	425	417	420	18,900	420
2022-05-11	433	438	424	427	33,400	427
2022-05-10	437	443	434	437	29,400	437
2022-05-09	427	443	427	443	22,900	443
2022-05-06	428	432	420	432	17,300	432
2022-05-02	428	430	419	430	13,700	430
2022-04-28	421	428	419	428	19,600	428
2022-04-27	416	427	414	425	46,200	425
2022-04-26	427	429	423	425	27,300	425
2022-04-25	440	445	423	428	70,800	428
2022-04-22	453	455	445	453	56,800	453
2022-04-21	464	464	454	462	59,200	462
2022-04-20	460	465	460	464	26,400	464
2022-04-19	455	465	455	465	67,100	465
2022-04-18	449	460	446	460	89,900	460
2022-04-15	443	460	401	459	424,400	459
2022-04-14	433	445	433	445	58,400	445
2022-04-13	427	435	424	435	70,500	435
2022-04-12	430	435	425	430	58,400	430
2022-04-11	418	433	416	433	131,400	433
2022-04-08	392	420	392	420	114,300	420
2022-04-07	383	395	383	394	78,300	394
2022-04-06	382	386	379	386	63,600	386
2022-04-05	379	382	375	382	36,800	382
2022-04-04	375	380	371	379	38,000	379
2022-04-01	372	376	368	376	29,100	376
2022-03-31	364	373	364	372	36,100	372
2022-03-30	356	375	356	364	100,100	364
2022-03-29	360	364	360	364	20,300	364
2022-03-28	360	361	357	361	8,000	361
2022-03-25	360	361	356	361	10,700	361
2022-03-24	358	360	355	360	6,300	360
2022-03-23	355	359	354	358	10,400	358
2022-03-22	359	359	353	356	29,100	356
2022-03-18	357	362	351	360	44,800	360
2022-03-17	357	362	356	360	8,300	360
2022-03-16	354	357	354	357	4,800	357
2022-03-15	353	358	352	353	13,700	353
2022-03-14	348	354	347	353	11,700	353
2022-03-11	349	351	347	348	16,500	348
2022-03-10	347	350	345	350	18,800	350
2022-03-09	347	350	343	345	9,100	345
2022-03-08	347	347	340	347	12,500	347
2022-03-07	353	353	342	350	19,500	350
2022-03-04	354	355	348	353	16,500	353
2022-03-03	351	355	351	354	21,500	354
2022-03-02	345	354	342	351	24,100	351
2022-03-01	345	348	343	346	17,200	346
2022-02-28	339	345	339	345	7,800	345
2022-02-25	340	341	338	339	9,600	339
2022-02-24	335	340	334	338	50,800	338
2022-02-22	339	343	338	342	4,300	342
2022-02-21	343	343	328	338	10,800	338
2022-02-18	341	345	340	345	9,700	345
2022-02-17	344	345	340	345	6,500	345
2022-02-16	343	345	340	343	11,600	343
2022-02-15	340	345	339	343	12,500	343
2022-02-14	329	339	329	339	24,200	339
2022-02-10	333	333	332	333	1,500	333
2022-02-09	334	334	329	333	3,100	333
2022-02-08	333	334	333	333	1,500	333
2022-02-07	331	333	331	333	1,300	333
2022-02-04	332	334	330	332	28,400	332
2022-02-03	329	333	327	333	5,300	333
2022-02-02	326	329	326	329	6,000	329
2022-02-01	326	327	324	327	2,300	327
2022-01-31	323	326	322	326	5,000	326
2022-01-28	321	323	318	323	3,800	323
2022-01-27	320	320	317	320	7,200	320
2022-01-26	319	320	319	320	8,600	320
2022-01-25	320	320	313	318	5,100	318
2022-01-24	314	320	314	320	3,700	320
2022-01-21	314	316	312	316	5,300	316
2022-01-20	316	316	311	316	2,600	316
2022-01-19	318	320	312	318	6,800	318
2022-01-18	326	326	320	321	4,900	321
2022-01-17	333	333	314	326	62,500	326
2022-01-14	327	332	324	332	19,800	332
2022-01-13	328	330	328	330	3,600	330
2022-01-12	322	330	321	330	10,400	330
2022-01-11	322	322	318	320	2,500	320
2022-01-07	320	321	319	321	2,300	321
2022-01-06	318	321	318	319	5,600	319
2022-01-05	324	326	320	323	5,100	323
2022-01-04	324	324	321	324	13,800	324

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