8898 (株)センチュリー21・ジャパン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 415,000 | 420,000 | 415,000 | 420,000 | 6 | 840 |
| 2007-12-26 | 441,000 | 441,000 | 420,000 | 420,000 | 5 | 840 |
| 2007-12-25 | 420,000 | 420,000 | 420,000 | 420,000 | 8 | 840 |
| 2007-12-21 | 420,000 | 425,000 | 420,000 | 425,000 | 10 | 850 |
| 2007-12-20 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 850 |
| 2007-12-19 | 431,000 | 431,000 | 428,000 | 428,000 | 7 | 856 |
| 2007-12-18 | 446,000 | 446,000 | 430,000 | 430,000 | 31 | 860 |
| 2007-12-17 | 446,000 | 446,000 | 446,000 | 446,000 | 37 | 892 |
| 2007-12-14 | 459,000 | 459,000 | 447,000 | 447,000 | 38 | 894 |
| 2007-12-12 | 464,000 | 464,000 | 464,000 | 464,000 | 2 | 928 |
| 2007-12-11 | 465,000 | 465,000 | 460,000 | 460,000 | 5 | 920 |
| 2007-12-07 | 455,000 | 465,000 | 455,000 | 465,000 | 6 | 930 |
| 2007-12-05 | 465,000 | 465,000 | 460,000 | 460,000 | 4 | 920 |
| 2007-12-04 | 445,000 | 450,000 | 445,000 | 450,000 | 2 | 900 |
| 2007-11-30 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 860 |
| 2007-11-28 | 430,000 | 430,000 | 430,000 | 430,000 | 10 | 860 |
| 2007-11-27 | 430,000 | 430,000 | 420,000 | 429,000 | 12 | 858 |
| 2007-11-26 | 420,000 | 420,000 | 416,000 | 416,000 | 2 | 832 |
| 2007-11-22 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 800 |
| 2007-11-20 | 400,000 | 405,000 | 400,000 | 405,000 | 6 | 810 |
| 2007-11-19 | 420,000 | 420,000 | 405,000 | 405,000 | 2 | 810 |
| 2007-11-16 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 860 |
| 2007-11-14 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 840 |
| 2007-11-13 | 401,000 | 430,000 | 400,000 | 430,000 | 18 | 860 |
| 2007-11-12 | 420,000 | 420,000 | 400,000 | 405,000 | 6 | 810 |
| 2007-11-08 | 430,000 | 430,000 | 420,000 | 430,000 | 27 | 860 |
| 2007-11-07 | 435,000 | 440,000 | 435,000 | 440,000 | 2 | 880 |
| 2007-11-05 | 449,000 | 449,000 | 449,000 | 449,000 | 1 | 898 |
| 2007-11-02 | 439,000 | 439,000 | 439,000 | 439,000 | 2 | 878 |
| 2007-11-01 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 880 |
| 2007-10-31 | 435,000 | 435,000 | 435,000 | 435,000 | 5 | 870 |
| 2007-10-30 | 441,000 | 441,000 | 430,000 | 435,000 | 9 | 870 |
| 2007-10-29 | 470,000 | 473,000 | 443,000 | 443,000 | 21 | 886 |
| 2007-10-26 | 452,000 | 452,000 | 452,000 | 452,000 | 1 | 904 |
| 2007-10-25 | 445,000 | 445,000 | 432,000 | 442,000 | 9 | 884 |
| 2007-10-24 | 444,000 | 450,000 | 444,000 | 450,000 | 4 | 900 |
| 2007-10-23 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 940 |
| 2007-10-22 | 460,000 | 469,000 | 460,000 | 469,000 | 4 | 938 |
| 2007-10-19 | 479,000 | 479,000 | 479,000 | 479,000 | 1 | 958 |
| 2007-10-17 | 475,000 | 479,000 | 451,000 | 479,000 | 9 | 958 |
| 2007-10-15 | 478,000 | 478,000 | 478,000 | 478,000 | 2 | 956 |
| 2007-10-12 | 478,000 | 478,000 | 470,000 | 477,000 | 8 | 954 |
| 2007-10-11 | 475,000 | 479,000 | 475,000 | 479,000 | 4 | 958 |
| 2007-10-10 | 460,000 | 475,000 | 450,000 | 474,000 | 7 | 948 |
| 2007-10-09 | 432,000 | 465,000 | 432,000 | 462,000 | 12 | 924 |
| 2007-10-05 | 431,000 | 432,000 | 431,000 | 432,000 | 2 | 864 |
| 2007-10-04 | 435,000 | 445,000 | 435,000 | 445,000 | 2 | 890 |
| 2007-10-03 | 416,000 | 425,000 | 416,000 | 425,000 | 4 | 850 |
| 2007-10-02 | 435,000 | 435,000 | 420,000 | 426,000 | 14 | 852 |
| 2007-10-01 | 416,000 | 420,000 | 410,000 | 420,000 | 6 | 840 |
| 2007-09-28 | 415,000 | 430,000 | 415,000 | 430,000 | 12 | 860 |
| 2007-09-27 | 405,000 | 415,000 | 405,000 | 415,000 | 5 | 830 |
| 2007-09-26 | 381,000 | 400,000 | 381,000 | 390,000 | 20 | 780 |
| 2007-09-25 | 390,000 | 390,000 | 375,000 | 375,000 | 19 | 750 |
| 2007-09-21 | 425,000 | 445,000 | 420,000 | 420,000 | 58 | 840 |
| 2007-09-20 | 439,000 | 457,000 | 439,000 | 450,000 | 5 | 900 |
| 2007-09-19 | 420,000 | 430,000 | 420,000 | 430,000 | 15 | 860 |
| 2007-09-18 | 421,000 | 421,000 | 388,000 | 407,000 | 28 | 814 |
| 2007-09-14 | 430,000 | 430,000 | 421,000 | 421,000 | 13 | 842 |
| 2007-09-13 | 436,000 | 440,000 | 425,000 | 425,000 | 11 | 850 |
| 2007-09-12 | 470,000 | 470,000 | 435,000 | 435,000 | 15 | 870 |
| 2007-09-11 | 469,000 | 470,000 | 469,000 | 470,000 | 2 | 940 |
| 2007-09-10 | 471,000 | 471,000 | 466,000 | 466,000 | 14 | 932 |
| 2007-09-07 | 480,000 | 480,000 | 475,000 | 475,000 | 6 | 950 |
| 2007-09-06 | 486,000 | 486,000 | 475,000 | 485,000 | 29 | 970 |
| 2007-09-05 | 500,000 | 502,000 | 495,000 | 501,000 | 12 | 1,002 |
| 2007-09-04 | 500,000 | 503,000 | 500,000 | 503,000 | 2 | 1,006 |
| 2007-09-03 | 500,000 | 504,000 | 500,000 | 503,000 | 18 | 1,006 |
| 2007-08-31 | 506,000 | 506,000 | 500,000 | 500,000 | 11 | 1,000 |
| 2007-08-30 | 501,000 | 508,000 | 501,000 | 505,000 | 10 | 1,010 |
| 2007-08-29 | 505,000 | 505,000 | 505,000 | 505,000 | 1 | 1,010 |
| 2007-08-28 | 515,000 | 519,000 | 515,000 | 519,000 | 2 | 1,038 |
| 2007-08-27 | 518,000 | 518,000 | 510,000 | 510,000 | 3 | 1,020 |
| 2007-08-23 | 518,000 | 525,000 | 518,000 | 525,000 | 4 | 1,050 |
| 2007-08-22 | 508,000 | 508,000 | 508,000 | 508,000 | 1 | 1,016 |
| 2007-08-20 | 520,000 | 530,000 | 515,000 | 515,000 | 14 | 1,030 |
| 2007-08-17 | 525,000 | 525,000 | 510,000 | 515,000 | 14 | 1,030 |
| 2007-08-16 | 531,000 | 531,000 | 510,000 | 525,000 | 18 | 1,050 |
| 2007-08-15 | 536,000 | 536,000 | 531,000 | 533,000 | 5 | 1,066 |
| 2007-08-14 | 540,000 | 549,000 | 539,000 | 549,000 | 6 | 1,098 |
| 2007-08-13 | 535,000 | 536,000 | 535,000 | 536,000 | 5 | 1,072 |
| 2007-08-10 | 560,000 | 560,000 | 542,000 | 542,000 | 6 | 1,084 |
| 2007-08-09 | 556,000 | 560,000 | 556,000 | 560,000 | 7 | 1,120 |
| 2007-08-08 | 550,000 | 555,000 | 550,000 | 555,000 | 2 | 1,110 |
| 2007-08-07 | 550,000 | 550,000 | 541,000 | 550,000 | 8 | 1,100 |
| 2007-08-06 | 540,000 | 540,000 | 535,000 | 540,000 | 5 | 1,080 |
| 2007-08-02 | 555,000 | 555,000 | 535,000 | 536,000 | 12 | 1,072 |
| 2007-08-01 | 565,000 | 565,000 | 564,000 | 565,000 | 4 | 1,130 |
| 2007-07-31 | 560,000 | 560,000 | 560,000 | 560,000 | 1 | 1,120 |
| 2007-07-30 | 580,000 | 589,000 | 560,000 | 561,000 | 5 | 1,122 |
| 2007-07-27 | 555,000 | 560,000 | 555,000 | 560,000 | 9 | 1,120 |
| 2007-07-26 | 570,000 | 570,000 | 570,000 | 570,000 | 2 | 1,140 |
| 2007-07-25 | 570,000 | 570,000 | 556,000 | 570,000 | 25 | 1,140 |
| 2007-07-24 | 582,000 | 582,000 | 579,000 | 579,000 | 10 | 1,158 |
| 2007-07-23 | 588,000 | 591,000 | 583,000 | 583,000 | 11 | 1,166 |
| 2007-07-20 | 597,000 | 597,000 | 594,000 | 594,000 | 2 | 1,188 |
| 2007-07-19 | 588,000 | 588,000 | 588,000 | 588,000 | 1 | 1,176 |
| 2007-07-18 | 586,000 | 588,000 | 586,000 | 588,000 | 9 | 1,176 |
| 2007-07-17 | 585,000 | 604,000 | 585,000 | 600,000 | 7 | 1,200 |
| 2007-07-13 | 605,000 | 605,000 | 601,000 | 605,000 | 3 | 1,210 |
| 2007-07-11 | 600,000 | 600,000 | 591,000 | 600,000 | 7 | 1,200 |
| 2007-07-10 | 601,000 | 603,000 | 600,000 | 601,000 | 12 | 1,202 |
| 2007-07-09 | 605,000 | 605,000 | 600,000 | 600,000 | 9 | 1,200 |
| 2007-07-06 | 600,000 | 605,000 | 600,000 | 605,000 | 7 | 1,210 |
| 2007-07-05 | 601,000 | 605,000 | 600,000 | 600,000 | 4 | 1,200 |
| 2007-07-04 | 605,000 | 605,000 | 600,000 | 600,000 | 8 | 1,200 |
| 2007-07-03 | 610,000 | 610,000 | 610,000 | 610,000 | 1 | 1,220 |
| 2007-07-02 | 620,000 | 620,000 | 610,000 | 610,000 | 5 | 1,220 |
| 2007-06-29 | 610,000 | 610,000 | 610,000 | 610,000 | 3 | 1,220 |
| 2007-06-28 | 605,000 | 616,000 | 600,000 | 600,000 | 5 | 1,200 |
| 2007-06-27 | 610,000 | 610,000 | 605,000 | 605,000 | 2 | 1,210 |
| 2007-06-26 | 615,000 | 619,000 | 615,000 | 619,000 | 6 | 1,238 |
| 2007-06-25 | 600,000 | 600,000 | 600,000 | 600,000 | 4 | 1,200 |
| 2007-06-22 | 581,000 | 600,000 | 580,000 | 600,000 | 10 | 1,200 |
| 2007-06-21 | 586,000 | 586,000 | 586,000 | 586,000 | 1 | 1,172 |
| 2007-06-20 | 575,000 | 584,000 | 575,000 | 584,000 | 3 | 1,168 |
| 2007-06-19 | 573,000 | 579,000 | 572,000 | 579,000 | 10 | 1,158 |
| 2007-06-18 | 573,000 | 575,000 | 572,000 | 572,000 | 8 | 1,144 |
| 2007-06-15 | 583,000 | 586,000 | 570,000 | 570,000 | 11 | 1,140 |
| 2007-06-14 | 578,000 | 582,000 | 573,000 | 582,000 | 5 | 1,164 |
| 2007-06-13 | 568,000 | 578,000 | 568,000 | 578,000 | 2 | 1,156 |
| 2007-06-12 | 580,000 | 580,000 | 568,000 | 568,000 | 9 | 1,136 |
| 2007-06-11 | 583,000 | 588,000 | 575,000 | 575,000 | 8 | 1,150 |
| 2007-06-08 | 587,000 | 587,000 | 573,000 | 573,000 | 27 | 1,146 |
| 2007-06-07 | 590,000 | 591,000 | 587,000 | 587,000 | 7 | 1,174 |
| 2007-06-06 | 600,000 | 600,000 | 587,000 | 587,000 | 7 | 1,174 |
| 2007-06-05 | 591,000 | 600,000 | 591,000 | 600,000 | 5 | 1,200 |
| 2007-06-04 | 610,000 | 610,000 | 590,000 | 595,000 | 5 | 1,190 |
| 2007-06-01 | 618,000 | 618,000 | 582,000 | 600,000 | 10 | 1,200 |
| 2007-05-31 | 610,000 | 615,000 | 605,000 | 610,000 | 7 | 1,220 |
| 2007-05-30 | 615,000 | 615,000 | 614,000 | 614,000 | 3 | 1,228 |
| 2007-05-29 | 614,000 | 620,000 | 614,000 | 620,000 | 9 | 1,240 |
| 2007-05-28 | 617,000 | 617,000 | 617,000 | 617,000 | 2 | 1,234 |
| 2007-05-25 | 620,000 | 624,000 | 618,000 | 620,000 | 7 | 1,240 |
| 2007-05-24 | 610,000 | 628,000 | 610,000 | 626,000 | 15 | 1,252 |
| 2007-05-23 | 581,000 | 595,000 | 581,000 | 595,000 | 21 | 1,190 |
| 2007-05-22 | 575,000 | 581,000 | 571,000 | 581,000 | 9 | 1,162 |
| 2007-05-21 | 555,000 | 575,000 | 555,000 | 575,000 | 6 | 1,150 |
| 2007-05-18 | 562,000 | 562,000 | 562,000 | 562,000 | 7 | 1,124 |
| 2007-05-17 | 560,000 | 561,000 | 560,000 | 561,000 | 15 | 1,122 |
| 2007-05-16 | 580,000 | 580,000 | 560,000 | 560,000 | 17 | 1,120 |
| 2007-05-15 | 588,000 | 590,000 | 575,000 | 580,000 | 14 | 1,160 |
| 2007-05-14 | 590,000 | 610,000 | 587,000 | 587,000 | 5 | 1,174 |
| 2007-05-11 | 590,000 | 595,000 | 585,000 | 590,000 | 16 | 1,180 |
| 2007-05-10 | 605,000 | 605,000 | 590,000 | 590,000 | 9 | 1,180 |
| 2007-05-09 | 600,000 | 610,000 | 600,000 | 610,000 | 2 | 1,220 |
| 2007-05-08 | 620,000 | 620,000 | 581,000 | 615,000 | 26 | 1,230 |
| 2007-05-07 | 632,000 | 632,000 | 613,000 | 616,000 | 8 | 1,232 |
| 2007-05-02 | 641,000 | 641,000 | 618,000 | 629,000 | 6 | 1,258 |
| 2007-05-01 | 646,000 | 646,000 | 629,000 | 631,000 | 6 | 1,262 |
| 2007-04-27 | 635,000 | 640,000 | 631,000 | 636,000 | 16 | 1,272 |
| 2007-04-26 | 640,000 | 640,000 | 630,000 | 635,000 | 8 | 1,270 |
| 2007-04-25 | 606,000 | 620,000 | 606,000 | 620,000 | 8 | 1,240 |
| 2007-04-24 | 613,000 | 613,000 | 600,000 | 601,000 | 10 | 1,202 |
| 2007-04-23 | 621,000 | 622,000 | 615,000 | 615,000 | 16 | 1,230 |
| 2007-04-20 | 630,000 | 630,000 | 630,000 | 630,000 | 1 | 1,260 |
| 2007-04-19 | 625,000 | 650,000 | 620,000 | 630,000 | 9 | 1,260 |
| 2007-04-18 | 620,000 | 624,000 | 620,000 | 624,000 | 3 | 1,248 |
| 2007-04-17 | 620,000 | 625,000 | 620,000 | 620,000 | 15 | 1,240 |
| 2007-04-16 | 627,000 | 627,000 | 620,000 | 625,000 | 9 | 1,250 |
| 2007-04-13 | 630,000 | 630,000 | 625,000 | 627,000 | 6 | 1,254 |
| 2007-04-12 | 630,000 | 630,000 | 620,000 | 620,000 | 5 | 1,240 |
| 2007-04-11 | 628,000 | 630,000 | 618,000 | 630,000 | 5 | 1,260 |
| 2007-04-10 | 613,000 | 628,000 | 613,000 | 628,000 | 7 | 1,256 |
| 2007-04-09 | 611,000 | 625,000 | 611,000 | 612,000 | 17 | 1,224 |
| 2007-04-06 | 607,000 | 622,000 | 607,000 | 621,000 | 10 | 1,242 |
| 2007-04-05 | 620,000 | 624,000 | 610,000 | 624,000 | 6 | 1,248 |
| 2007-04-04 | 625,000 | 630,000 | 610,000 | 615,000 | 16 | 1,230 |
| 2007-04-03 | 620,000 | 625,000 | 585,000 | 610,000 | 46 | 1,220 |
| 2007-04-02 | 650,000 | 660,000 | 650,000 | 660,000 | 14 | 1,320 |
| 2007-03-30 | 674,000 | 674,000 | 660,000 | 670,000 | 10 | 1,340 |
| 2007-03-29 | 688,000 | 688,000 | 670,000 | 673,000 | 14 | 1,346 |
| 2007-03-28 | 688,000 | 688,000 | 688,000 | 688,000 | 4 | 1,376 |
| 2007-03-27 | 711,000 | 719,000 | 668,000 | 688,000 | 20 | 1,376 |
| 2007-03-26 | 3,500,000 | 3,560,000 | 3,500,000 | 3,560,000 | 13 | 1,424 |
| 2007-03-23 | 3,570,000 | 3,570,000 | 3,550,000 | 3,550,000 | 8 | 1,420 |
| 2007-03-22 | 3,630,000 | 3,720,000 | 3,550,000 | 3,550,000 | 14 | 1,420 |
| 2007-03-20 | 3,510,000 | 3,680,000 | 3,510,000 | 3,610,000 | 19 | 1,444 |
| 2007-03-19 | 3,500,000 | 3,560,000 | 3,500,000 | 3,530,000 | 10 | 1,412 |
| 2007-03-16 | 3,450,000 | 3,450,000 | 3,410,000 | 3,450,000 | 7 | 1,380 |
| 2007-03-15 | 3,500,000 | 3,600,000 | 3,500,000 | 3,500,000 | 12 | 1,400 |
| 2007-03-14 | 3,460,000 | 3,480,000 | 3,460,000 | 3,480,000 | 4 | 1,392 |
| 2007-03-13 | 3,450,000 | 3,520,000 | 3,450,000 | 3,520,000 | 11 | 1,408 |
| 2007-03-12 | 3,410,000 | 3,500,000 | 3,410,000 | 3,450,000 | 11 | 1,380 |
| 2007-03-09 | 3,330,000 | 3,360,000 | 3,300,000 | 3,360,000 | 7 | 1,344 |
| 2007-03-08 | 3,230,000 | 3,280,000 | 3,230,000 | 3,280,000 | 3 | 1,312 |
| 2007-03-07 | 3,250,000 | 3,250,000 | 3,180,000 | 3,180,000 | 3 | 1,272 |
| 2007-03-06 | 3,230,000 | 3,230,000 | 3,190,000 | 3,190,000 | 3 | 1,276 |
| 2007-03-05 | 3,250,000 | 3,250,000 | 3,210,000 | 3,250,000 | 5 | 1,300 |
| 2007-03-02 | 3,280,000 | 3,280,000 | 3,250,000 | 3,250,000 | 6 | 1,300 |
| 2007-03-01 | 3,300,000 | 3,300,000 | 3,180,000 | 3,180,000 | 4 | 1,272 |
| 2007-02-28 | 3,090,000 | 3,270,000 | 3,000,000 | 3,200,000 | 16 | 1,280 |
| 2007-02-27 | 3,120,000 | 3,370,000 | 3,120,000 | 3,280,000 | 34 | 1,312 |
| 2007-02-26 | 2,990,000 | 2,990,000 | 2,990,000 | 2,990,000 | 1 | 1,196 |
| 2007-02-23 | 2,990,000 | 3,050,000 | 2,990,000 | 3,000,000 | 5 | 1,200 |
| 2007-02-21 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 3 | 1,180 |
| 2007-02-19 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 2 | 1,180 |
| 2007-02-16 | 2,890,000 | 2,920,000 | 2,890,000 | 2,920,000 | 3 | 1,168 |
| 2007-02-15 | 2,860,000 | 2,860,000 | 2,860,000 | 2,860,000 | 1 | 1,144 |
| 2007-02-14 | 2,860,000 | 2,860,000 | 2,860,000 | 2,860,000 | 1 | 1,144 |
| 2007-02-09 | 2,850,000 | 2,860,000 | 2,850,000 | 2,860,000 | 4 | 1,144 |
| 2007-02-08 | 2,890,000 | 2,890,000 | 2,860,000 | 2,860,000 | 5 | 1,144 |
| 2007-02-07 | 2,790,000 | 2,850,000 | 2,770,000 | 2,850,000 | 9 | 1,140 |
| 2007-02-05 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 | 1,112 |
| 2007-02-02 | 2,760,000 | 2,820,000 | 2,760,000 | 2,820,000 | 5 | 1,128 |
| 2007-02-01 | 2,800,000 | 2,840,000 | 2,780,000 | 2,780,000 | 4 | 1,112 |
| 2007-01-31 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 | 1,112 |
| 2007-01-30 | 2,770,000 | 2,800,000 | 2,770,000 | 2,800,000 | 4 | 1,120 |
| 2007-01-29 | 2,750,000 | 2,790,000 | 2,750,000 | 2,780,000 | 4 | 1,112 |
| 2007-01-26 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 5 | 1,100 |
| 2007-01-25 | 2,750,000 | 2,780,000 | 2,750,000 | 2,780,000 | 6 | 1,112 |
| 2007-01-24 | 2,750,000 | 2,760,000 | 2,750,000 | 2,760,000 | 12 | 1,104 |
| 2007-01-23 | 2,790,000 | 2,800,000 | 2,750,000 | 2,800,000 | 7 | 1,120 |
| 2007-01-17 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 | 1,112 |
| 2007-01-16 | 2,730,000 | 2,730,000 | 2,730,000 | 2,730,000 | 3 | 1,092 |
| 2007-01-15 | 2,710,000 | 2,720,000 | 2,710,000 | 2,720,000 | 2 | 1,088 |
| 2007-01-12 | 2,730,000 | 2,730,000 | 2,730,000 | 2,730,000 | 2 | 1,092 |
| 2007-01-11 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,100 |
| 2007-01-09 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,100 |
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
