8898 (株)センチュリー21・ジャパン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,140,000 | 1,150,000 | 1,140,000 | 1,140,000 | 5 | 456 |
| 2003-12-29 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 3 | 440 |
| 2003-12-26 | 1,100,000 | 1,100,000 | 1,080,000 | 1,100,000 | 7 | 440 |
| 2003-12-25 | 1,030,000 | 1,100,000 | 1,030,000 | 1,100,000 | 5 | 440 |
| 2003-12-24 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 7 | 412 |
| 2003-12-22 | 999,000 | 1,000,000 | 999,000 | 1,000,000 | 6 | 400 |
| 2003-12-19 | 1,000,000 | 1,000,000 | 976,000 | 986,000 | 10 | 394.40 |
| 2003-12-18 | 978,000 | 1,000,000 | 975,000 | 975,000 | 10 | 390 |
| 2003-12-17 | 969,000 | 975,000 | 969,000 | 975,000 | 5 | 390 |
| 2003-12-15 | 960,000 | 980,000 | 960,000 | 980,000 | 3 | 392 |
| 2003-12-12 | 950,000 | 950,000 | 940,000 | 940,000 | 3 | 376 |
| 2003-12-10 | 980,000 | 990,000 | 965,000 | 980,000 | 6 | 392 |
| 2003-12-09 | 965,000 | 967,000 | 965,000 | 967,000 | 3 | 386.80 |
| 2003-12-08 | 956,000 | 956,000 | 956,000 | 956,000 | 2 | 382.40 |
| 2003-12-05 | 954,000 | 955,000 | 954,000 | 955,000 | 2 | 382 |
| 2003-12-04 | 940,000 | 955,000 | 940,000 | 955,000 | 5 | 382 |
| 2003-12-03 | 890,000 | 900,000 | 890,000 | 900,000 | 4 | 360 |
| 2003-12-02 | 880,000 | 880,000 | 880,000 | 880,000 | 1 | 352 |
| 2003-12-01 | 860,000 | 870,000 | 860,000 | 870,000 | 3 | 348 |
| 2003-11-28 | 850,000 | 850,000 | 850,000 | 850,000 | 1 | 340 |
| 2003-11-26 | 846,000 | 846,000 | 840,000 | 846,000 | 5 | 338.40 |
| 2003-11-25 | 850,000 | 850,000 | 845,000 | 845,000 | 4 | 338 |
| 2003-11-21 | 835,000 | 835,000 | 835,000 | 835,000 | 1 | 334 |
| 2003-11-20 | 800,000 | 850,000 | 790,000 | 850,000 | 4 | 340 |
| 2003-11-19 | 815,000 | 815,000 | 800,000 | 800,000 | 4 | 320 |
| 2003-11-18 | 835,000 | 845,000 | 835,000 | 845,000 | 2 | 338 |
| 2003-11-17 | 885,000 | 885,000 | 860,000 | 860,000 | 2 | 344 |
| 2003-11-13 | 870,000 | 910,000 | 870,000 | 910,000 | 2 | 364 |
| 2003-11-12 | 943,000 | 943,000 | 930,000 | 930,000 | 3 | 372 |
| 2003-11-11 | 910,000 | 940,000 | 890,000 | 940,000 | 23 | 376 |
| 2003-11-10 | 870,000 | 920,000 | 870,000 | 910,000 | 15 | 364 |
| 2003-11-07 | 840,000 | 840,000 | 840,000 | 840,000 | 3 | 336 |
| 2003-11-06 | 832,000 | 832,000 | 832,000 | 832,000 | 2 | 332.80 |
| 2003-11-05 | 830,000 | 832,000 | 830,000 | 832,000 | 3 | 332.80 |
| 2003-11-04 | 839,000 | 839,000 | 825,000 | 830,000 | 4 | 332 |
| 2003-10-31 | 823,000 | 823,000 | 823,000 | 823,000 | 1 | 329.20 |
| 2003-10-30 | 830,000 | 830,000 | 830,000 | 830,000 | 1 | 332 |
| 2003-10-29 | 821,000 | 830,000 | 821,000 | 830,000 | 2 | 332 |
| 2003-10-28 | 820,000 | 838,000 | 820,000 | 838,000 | 2 | 335.20 |
| 2003-10-24 | 770,000 | 814,000 | 770,000 | 791,000 | 12 | 316.40 |
| 2003-10-23 | 813,000 | 813,000 | 760,000 | 760,000 | 13 | 304 |
| 2003-10-22 | 826,000 | 826,000 | 815,000 | 815,000 | 5 | 326 |
| 2003-10-21 | 865,000 | 866,000 | 850,000 | 866,000 | 5 | 346.40 |
| 2003-10-20 | 870,000 | 870,000 | 865,000 | 870,000 | 4 | 348 |
| 2003-10-17 | 870,000 | 870,000 | 859,000 | 870,000 | 4 | 348 |
| 2003-10-16 | 854,000 | 854,000 | 824,000 | 854,000 | 7 | 341.60 |
| 2003-10-15 | 832,000 | 860,000 | 832,000 | 855,000 | 7 | 342 |
| 2003-10-14 | 803,000 | 811,000 | 800,000 | 811,000 | 6 | 324.40 |
| 2003-10-10 | 770,000 | 800,000 | 770,000 | 800,000 | 14 | 320 |
| 2003-10-09 | 770,000 | 770,000 | 760,000 | 760,000 | 3 | 304 |
| 2003-10-08 | 760,000 | 770,000 | 750,000 | 770,000 | 4 | 308 |
| 2003-10-07 | 770,000 | 770,000 | 760,000 | 760,000 | 5 | 304 |
| 2003-10-06 | 770,000 | 770,000 | 770,000 | 770,000 | 1 | 308 |
| 2003-10-02 | 725,000 | 725,000 | 725,000 | 725,000 | 1 | 290 |
| 2003-10-01 | 730,000 | 730,000 | 706,000 | 706,000 | 4 | 282.40 |
| 2003-09-30 | 765,000 | 765,000 | 765,000 | 765,000 | 3 | 306 |
| 2003-09-29 | 770,000 | 770,000 | 760,000 | 760,000 | 4 | 304 |
| 2003-09-26 | 766,000 | 770,000 | 766,000 | 770,000 | 3 | 308 |
| 2003-09-25 | 770,000 | 771,000 | 770,000 | 770,000 | 8 | 308 |
| 2003-09-24 | 750,000 | 797,000 | 750,000 | 797,000 | 12 | 318.80 |
| 2003-09-22 | 710,000 | 750,000 | 710,000 | 750,000 | 6 | 300 |
| 2003-09-19 | 730,000 | 730,000 | 730,000 | 730,000 | 1 | 292 |
| 2003-09-18 | 719,000 | 720,000 | 719,000 | 720,000 | 2 | 288 |
| 2003-09-17 | 710,000 | 720,000 | 700,000 | 720,000 | 6 | 288 |
| 2003-09-16 | 700,000 | 700,000 | 700,000 | 700,000 | 3 | 280 |
| 2003-09-12 | 678,000 | 700,000 | 675,000 | 700,000 | 5 | 280 |
| 2003-09-11 | 700,000 | 700,000 | 676,000 | 676,000 | 3 | 270.40 |
| 2003-09-10 | 695,000 | 700,000 | 695,000 | 700,000 | 2 | 280 |
| 2003-09-09 | 680,000 | 680,000 | 675,000 | 675,000 | 3 | 270 |
| 2003-09-08 | 700,000 | 705,000 | 680,000 | 680,000 | 3 | 272 |
| 2003-09-05 | 681,000 | 682,000 | 681,000 | 682,000 | 4 | 272.80 |
| 2003-09-03 | 700,000 | 700,000 | 680,000 | 680,000 | 2 | 272 |
| 2003-09-01 | 714,000 | 730,000 | 710,000 | 720,000 | 13 | 288 |
| 2003-08-29 | 679,000 | 715,000 | 679,000 | 715,000 | 4 | 286 |
| 2003-08-28 | 670,000 | 670,000 | 668,000 | 670,000 | 9 | 268 |
| 2003-08-27 | 661,000 | 663,000 | 661,000 | 663,000 | 2 | 265.20 |
| 2003-08-26 | 660,000 | 660,000 | 660,000 | 660,000 | 3 | 264 |
| 2003-08-25 | 659,000 | 659,000 | 659,000 | 659,000 | 1 | 263.60 |
| 2003-08-22 | 660,000 | 660,000 | 652,000 | 652,000 | 4 | 260.80 |
| 2003-08-21 | 651,000 | 651,000 | 651,000 | 651,000 | 2 | 260.40 |
| 2003-08-20 | 650,000 | 650,000 | 640,000 | 650,000 | 4 | 260 |
| 2003-08-19 | 665,000 | 665,000 | 665,000 | 665,000 | 3 | 266 |
| 2003-08-18 | 660,000 | 660,000 | 660,000 | 660,000 | 2 | 264 |
| 2003-08-14 | 665,000 | 665,000 | 665,000 | 665,000 | 1 | 266 |
| 2003-08-13 | 650,000 | 664,000 | 650,000 | 664,000 | 4 | 265.60 |
| 2003-08-12 | 650,000 | 650,000 | 650,000 | 650,000 | 1 | 260 |
| 2003-08-11 | 650,000 | 650,000 | 650,000 | 650,000 | 1 | 260 |
| 2003-08-08 | 664,000 | 664,000 | 664,000 | 664,000 | 3 | 265.60 |
| 2003-08-07 | 663,000 | 663,000 | 663,000 | 663,000 | 1 | 265.20 |
| 2003-08-01 | 660,000 | 660,000 | 640,000 | 660,000 | 6 | 264 |
| 2003-07-31 | 659,000 | 659,000 | 659,000 | 659,000 | 1 | 263.60 |
| 2003-07-30 | 666,000 | 666,000 | 666,000 | 666,000 | 1 | 266.40 |
| 2003-07-29 | 660,000 | 660,000 | 660,000 | 660,000 | 2 | 264 |
| 2003-07-28 | 655,000 | 655,000 | 655,000 | 655,000 | 3 | 262 |
| 2003-07-24 | 630,000 | 660,000 | 630,000 | 630,000 | 7 | 252 |
| 2003-07-22 | 650,000 | 650,000 | 637,000 | 637,000 | 4 | 254.80 |
| 2003-07-18 | 650,000 | 650,000 | 650,000 | 650,000 | 2 | 260 |
| 2003-07-17 | 678,000 | 680,000 | 678,000 | 680,000 | 5 | 272 |
| 2003-07-16 | 660,000 | 680,000 | 655,000 | 680,000 | 8 | 272 |
| 2003-07-15 | 625,000 | 625,000 | 615,000 | 620,000 | 5 | 248 |
| 2003-07-14 | 615,000 | 620,000 | 615,000 | 620,000 | 3 | 248 |
| 2003-07-11 | 601,000 | 615,000 | 601,000 | 615,000 | 3 | 246 |
| 2003-07-09 | 615,000 | 615,000 | 615,000 | 615,000 | 1 | 246 |
| 2003-07-08 | 610,000 | 610,000 | 610,000 | 610,000 | 3 | 244 |
| 2003-07-07 | 615,000 | 615,000 | 615,000 | 615,000 | 2 | 246 |
| 2003-07-04 | 615,000 | 615,000 | 600,000 | 600,000 | 2 | 240 |
| 2003-07-03 | 615,000 | 615,000 | 615,000 | 615,000 | 1 | 246 |
| 2003-07-02 | 612,000 | 615,000 | 612,000 | 615,000 | 5 | 246 |
| 2003-07-01 | 604,000 | 605,000 | 604,000 | 605,000 | 4 | 242 |
| 2003-06-30 | 597,000 | 597,000 | 597,000 | 597,000 | 1 | 238.80 |
| 2003-06-26 | 583,000 | 583,000 | 583,000 | 583,000 | 1 | 233.20 |
| 2003-06-25 | 575,000 | 575,000 | 575,000 | 575,000 | 4 | 230 |
| 2003-06-18 | 570,000 | 570,000 | 570,000 | 570,000 | 2 | 228 |
| 2003-06-17 | 580,000 | 580,000 | 580,000 | 580,000 | 1 | 232 |
| 2003-06-16 | 575,000 | 575,000 | 575,000 | 575,000 | 1 | 230 |
| 2003-06-12 | 559,000 | 570,000 | 559,000 | 560,000 | 25 | 224 |
| 2003-06-11 | 555,000 | 555,000 | 555,000 | 555,000 | 1 | 222 |
| 2003-06-05 | 550,000 | 550,000 | 546,000 | 546,000 | 5 | 218.40 |
| 2003-06-03 | 540,000 | 540,000 | 540,000 | 540,000 | 3 | 216 |
| 2003-05-29 | 550,000 | 550,000 | 550,000 | 550,000 | 1 | 220 |
| 2003-05-27 | 550,000 | 550,000 | 550,000 | 550,000 | 1 | 220 |
| 2003-05-26 | 540,000 | 540,000 | 540,000 | 540,000 | 1 | 216 |
| 2003-05-23 | 539,000 | 539,000 | 536,000 | 536,000 | 6 | 214.40 |
| 2003-05-22 | 537,000 | 539,000 | 537,000 | 539,000 | 3 | 215.60 |
| 2003-05-21 | 536,000 | 537,000 | 536,000 | 537,000 | 2 | 214.80 |
| 2003-05-20 | 530,000 | 530,000 | 525,000 | 530,000 | 4 | 212 |
| 2003-05-19 | 524,000 | 527,000 | 524,000 | 527,000 | 6 | 210.80 |
| 2003-05-16 | 515,000 | 515,000 | 515,000 | 515,000 | 1 | 206 |
| 2003-05-12 | 510,000 | 510,000 | 510,000 | 510,000 | 2 | 204 |
| 2003-05-09 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-05-08 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-05-07 | 511,000 | 513,000 | 511,000 | 512,000 | 4 | 204.80 |
| 2003-05-01 | 515,000 | 515,000 | 515,000 | 515,000 | 1 | 206 |
| 2003-04-30 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-04-25 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-04-24 | 510,000 | 510,000 | 510,000 | 510,000 | 2 | 204 |
| 2003-04-23 | 510,000 | 510,000 | 500,000 | 500,000 | 3 | 200 |
| 2003-04-22 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-04-21 | 500,000 | 510,000 | 500,000 | 510,000 | 3 | 204 |
| 2003-04-18 | 505,000 | 505,000 | 505,000 | 505,000 | 1 | 202 |
| 2003-04-17 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-04-16 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-04-11 | 515,000 | 515,000 | 515,000 | 515,000 | 1 | 206 |
| 2003-04-10 | 514,000 | 515,000 | 514,000 | 515,000 | 3 | 206 |
| 2003-04-09 | 510,000 | 515,000 | 510,000 | 515,000 | 7 | 206 |
| 2003-04-08 | 520,000 | 520,000 | 510,000 | 510,000 | 4 | 204 |
| 2003-04-07 | 494,000 | 510,000 | 494,000 | 510,000 | 2 | 204 |
| 2003-03-31 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-03-28 | 505,000 | 505,000 | 505,000 | 505,000 | 1 | 202 |
| 2003-03-27 | 500,000 | 510,000 | 500,000 | 505,000 | 14 | 202 |
| 2003-03-26 | 508,000 | 510,000 | 508,000 | 510,000 | 3 | 204 |
| 2003-03-25 | 510,000 | 510,000 | 510,000 | 510,000 | 2 | 204 |
| 2003-03-24 | 505,000 | 510,000 | 505,000 | 510,000 | 8 | 204 |
| 2003-03-18 | 500,000 | 510,000 | 500,000 | 510,000 | 2 | 204 |
| 2003-03-17 | 500,000 | 500,000 | 500,000 | 500,000 | 5 | 200 |
| 2003-03-14 | 500,000 | 500,000 | 500,000 | 500,000 | 5 | 200 |
| 2003-03-12 | 500,000 | 500,000 | 500,000 | 500,000 | 1 | 200 |
| 2003-03-11 | 500,000 | 500,000 | 500,000 | 500,000 | 4 | 200 |
| 2003-03-10 | 505,000 | 505,000 | 500,000 | 500,000 | 5 | 200 |
| 2003-03-07 | 500,000 | 500,000 | 500,000 | 500,000 | 1 | 200 |
| 2003-03-03 | 510,000 | 510,000 | 510,000 | 510,000 | 5 | 204 |
| 2003-02-28 | 510,000 | 510,000 | 500,000 | 500,000 | 2 | 200 |
| 2003-02-27 | 510,000 | 510,000 | 510,000 | 510,000 | 2 | 204 |
| 2003-02-25 | 518,000 | 518,000 | 518,000 | 518,000 | 3 | 207.20 |
| 2003-02-24 | 518,000 | 518,000 | 518,000 | 518,000 | 3 | 207.20 |
| 2003-02-21 | 515,000 | 520,000 | 515,000 | 520,000 | 17 | 208 |
| 2003-02-20 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 204 |
| 2003-02-18 | 510,000 | 519,000 | 510,000 | 519,000 | 2 | 207.60 |
| 2003-02-17 | 499,000 | 510,000 | 499,000 | 510,000 | 6 | 204 |
| 2003-02-14 | 491,000 | 499,000 | 491,000 | 499,000 | 3 | 199.60 |
| 2003-02-13 | 491,000 | 491,000 | 491,000 | 491,000 | 4 | 196.40 |
| 2003-02-12 | 492,000 | 492,000 | 492,000 | 492,000 | 2 | 196.80 |
| 2003-02-10 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 198 |
| 2003-02-07 | 491,000 | 491,000 | 491,000 | 491,000 | 1 | 196.40 |
| 2003-02-06 | 491,000 | 491,000 | 491,000 | 491,000 | 2 | 196.40 |
| 2003-02-05 | 491,000 | 491,000 | 491,000 | 491,000 | 3 | 196.40 |
| 2003-02-04 | 491,000 | 491,000 | 491,000 | 491,000 | 2 | 196.40 |
| 2003-02-03 | 498,000 | 498,000 | 491,000 | 491,000 | 4 | 196.40 |
| 2003-01-31 | 496,000 | 496,000 | 493,000 | 493,000 | 5 | 197.20 |
| 2003-01-30 | 496,000 | 496,000 | 496,000 | 496,000 | 2 | 198.40 |
| 2003-01-29 | 496,000 | 496,000 | 496,000 | 496,000 | 1 | 198.40 |
| 2003-01-28 | 496,000 | 496,000 | 496,000 | 496,000 | 1 | 198.40 |
| 2003-01-27 | 501,000 | 504,000 | 500,000 | 500,000 | 5 | 200 |
| 2003-01-24 | 491,000 | 491,000 | 491,000 | 491,000 | 3 | 196.40 |
| 2003-01-23 | 490,000 | 490,000 | 490,000 | 490,000 | 2 | 196 |
| 2003-01-22 | 493,000 | 496,000 | 493,000 | 496,000 | 11 | 198.40 |
| 2003-01-21 | 494,000 | 494,000 | 494,000 | 494,000 | 1 | 197.60 |
| 2003-01-20 | 495,000 | 495,000 | 495,000 | 495,000 | 5 | 198 |
| 2003-01-17 | 495,000 | 495,000 | 485,000 | 485,000 | 2 | 194 |
| 2003-01-16 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 198 |
| 2003-01-15 | 495,000 | 495,000 | 495,000 | 495,000 | 4 | 198 |
| 2003-01-14 | 495,000 | 496,000 | 495,000 | 496,000 | 3 | 198.40 |
| 2003-01-08 | 494,000 | 494,000 | 494,000 | 494,000 | 1 | 197.60 |
| 2003-01-07 | 495,000 | 495,000 | 495,000 | 495,000 | 2 | 198 |
分割・併合履歴 ： [2014-12-26]1株→5株 [2013-03-27]1株→100株 [2007-03-27]1株→5株
