8898 (株)センチュリー21・ジャパン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 245,000 | 245,000 | 245,000 | 245,000 | 3 | 490 |
| 2008-12-26 | 250,000 | 250,000 | 245,000 | 245,000 | 3 | 490 |
| 2008-12-25 | 247,000 | 247,000 | 246,000 | 246,000 | 6 | 492 |
| 2008-12-24 | 250,000 | 250,000 | 250,000 | 250,000 | 3 | 500 |
| 2008-12-19 | 250,000 | 250,000 | 245,100 | 245,100 | 4 | 490.20 |
| 2008-12-18 | 250,000 | 251,000 | 246,000 | 251,000 | 3 | 502 |
| 2008-12-17 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 520 |
| 2008-12-16 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 520 |
| 2008-12-15 | 277,000 | 277,000 | 277,000 | 277,000 | 2 | 554 |
| 2008-12-12 | 273,000 | 273,000 | 269,000 | 269,000 | 2 | 538 |
| 2008-12-11 | 273,000 | 273,000 | 273,000 | 273,000 | 7 | 546 |
| 2008-12-10 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 520 |
| 2008-12-09 | 241,200 | 241,200 | 241,200 | 241,200 | 1 | 482.40 |
| 2008-12-08 | 241,000 | 241,100 | 241,000 | 241,100 | 2 | 482.20 |
| 2008-12-04 | 241,000 | 241,000 | 241,000 | 241,000 | 2 | 482 |
| 2008-12-03 | 240,000 | 240,100 | 240,000 | 240,100 | 6 | 480.20 |
| 2008-12-01 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 510 |
| 2008-11-28 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 500 |
| 2008-11-26 | 257,000 | 257,000 | 257,000 | 257,000 | 3 | 514 |
| 2008-11-21 | 249,000 | 249,000 | 249,000 | 249,000 | 1 | 498 |
| 2008-11-20 | 250,000 | 250,000 | 250,000 | 250,000 | 3 | 500 |
| 2008-11-18 | 260,000 | 260,000 | 258,000 | 258,000 | 2 | 516 |
| 2008-11-17 | 264,000 | 264,000 | 264,000 | 264,000 | 1 | 528 |
| 2008-11-14 | 264,000 | 264,000 | 264,000 | 264,000 | 1 | 528 |
| 2008-11-13 | 253,000 | 260,000 | 253,000 | 260,000 | 4 | 520 |
| 2008-11-05 | 250,000 | 252,000 | 250,000 | 252,000 | 8 | 504 |
| 2008-11-04 | 254,000 | 254,000 | 249,900 | 250,000 | 6 | 500 |
| 2008-10-31 | 250,000 | 250,000 | 245,000 | 245,000 | 2 | 490 |
| 2008-10-30 | 245,000 | 245,000 | 240,000 | 240,000 | 5 | 480 |
| 2008-10-29 | 236,800 | 236,800 | 236,800 | 236,800 | 5 | 473.60 |
| 2008-10-28 | 236,800 | 236,800 | 236,800 | 236,800 | 1 | 473.60 |
| 2008-10-27 | 248,800 | 248,800 | 248,800 | 248,800 | 2 | 497.60 |
| 2008-10-23 | 240,000 | 240,000 | 235,000 | 237,000 | 9 | 474 |
| 2008-10-21 | 260,000 | 260,000 | 248,000 | 248,000 | 5 | 496 |
| 2008-10-20 | 241,000 | 265,000 | 241,000 | 265,000 | 2 | 530 |
| 2008-10-17 | 257,000 | 257,000 | 242,000 | 242,000 | 4 | 484 |
| 2008-10-16 | 246,000 | 250,000 | 246,000 | 250,000 | 3 | 500 |
| 2008-10-15 | 254,000 | 258,000 | 254,000 | 258,000 | 9 | 516 |
| 2008-10-14 | 250,200 | 260,000 | 250,000 | 250,000 | 10 | 500 |
| 2008-10-10 | 226,000 | 240,000 | 226,000 | 240,000 | 19 | 480 |
| 2008-10-09 | 250,000 | 254,000 | 250,000 | 254,000 | 8 | 508 |
| 2008-10-08 | 268,000 | 268,000 | 250,000 | 250,000 | 30 | 500 |
| 2008-10-07 | 291,400 | 291,400 | 275,000 | 276,000 | 30 | 552 |
| 2008-10-06 | 298,000 | 298,000 | 280,000 | 291,400 | 33 | 582.80 |
| 2008-10-03 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 602 |
| 2008-10-02 | 302,000 | 305,000 | 301,000 | 301,000 | 5 | 602 |
| 2008-10-01 | 301,000 | 301,000 | 300,000 | 301,000 | 5 | 602 |
| 2008-09-30 | 300,000 | 300,000 | 299,000 | 299,500 | 8 | 599 |
| 2008-09-29 | 307,000 | 307,000 | 304,000 | 304,000 | 12 | 608 |
| 2008-09-26 | 306,000 | 306,000 | 301,000 | 305,000 | 3 | 610 |
| 2008-09-22 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 600 |
| 2008-09-19 | 290,100 | 300,000 | 290,000 | 300,000 | 11 | 600 |
| 2008-09-18 | 285,000 | 290,000 | 285,000 | 290,000 | 24 | 580 |
| 2008-09-17 | 298,000 | 298,000 | 296,000 | 296,000 | 4 | 592 |
| 2008-09-16 | 290,000 | 302,000 | 290,000 | 300,000 | 15 | 600 |
| 2008-09-11 | 292,000 | 300,000 | 292,000 | 300,000 | 4 | 600 |
| 2008-09-09 | 300,000 | 300,000 | 300,000 | 300,000 | 7 | 600 |
| 2008-09-08 | 299,000 | 299,000 | 298,000 | 298,000 | 2 | 596 |
| 2008-09-04 | 300,000 | 300,000 | 298,000 | 298,000 | 3 | 596 |
| 2008-09-02 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 600 |
| 2008-09-01 | 300,000 | 301,000 | 300,000 | 301,000 | 6 | 602 |
| 2008-08-26 | 297,000 | 297,000 | 288,000 | 293,000 | 8 | 586 |
| 2008-08-25 | 300,000 | 300,000 | 293,000 | 293,000 | 4 | 586 |
| 2008-08-22 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 588 |
| 2008-08-20 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 586 |
| 2008-08-19 | 295,000 | 299,900 | 293,000 | 293,000 | 10 | 586 |
| 2008-08-18 | 298,000 | 298,000 | 298,000 | 298,000 | 3 | 596 |
| 2008-08-15 | 292,000 | 296,000 | 292,000 | 296,000 | 8 | 592 |
| 2008-08-13 | 300,000 | 303,000 | 296,000 | 296,000 | 7 | 592 |
| 2008-08-11 | 296,100 | 296,100 | 296,100 | 296,100 | 1 | 592.20 |
| 2008-08-08 | 305,000 | 305,000 | 291,000 | 291,000 | 2 | 582 |
| 2008-08-05 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2008-08-04 | 300,000 | 300,000 | 300,000 | 300,000 | 4 | 600 |
| 2008-08-01 | 313,000 | 313,000 | 300,000 | 300,000 | 6 | 600 |
| 2008-07-31 | 302,000 | 309,000 | 300,000 | 309,000 | 16 | 618 |
| 2008-07-29 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 600 |
| 2008-07-28 | 318,000 | 318,000 | 318,000 | 318,000 | 4 | 636 |
| 2008-07-25 | 318,000 | 318,000 | 318,000 | 318,000 | 1 | 636 |
| 2008-07-24 | 306,000 | 306,000 | 304,000 | 304,000 | 5 | 608 |
| 2008-07-23 | 310,000 | 311,000 | 310,000 | 310,000 | 6 | 620 |
| 2008-07-22 | 315,000 | 315,000 | 311,000 | 311,000 | 9 | 622 |
| 2008-07-18 | 320,000 | 320,000 | 319,000 | 319,000 | 3 | 638 |
| 2008-07-17 | 320,000 | 320,000 | 320,000 | 320,000 | 3 | 640 |
| 2008-07-16 | 310,000 | 311,000 | 292,000 | 310,000 | 32 | 620 |
| 2008-07-11 | 320,000 | 321,000 | 320,000 | 321,000 | 6 | 642 |
| 2008-07-10 | 325,000 | 325,000 | 320,000 | 320,000 | 8 | 640 |
| 2008-07-09 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 680 |
| 2008-07-08 | 330,000 | 340,000 | 330,000 | 340,000 | 4 | 680 |
| 2008-07-07 | 336,000 | 336,000 | 330,000 | 336,000 | 20 | 672 |
| 2008-07-04 | 334,000 | 338,000 | 333,000 | 333,000 | 6 | 666 |
| 2008-07-03 | 337,000 | 344,000 | 335,000 | 344,000 | 13 | 688 |
| 2008-07-02 | 342,000 | 342,000 | 342,000 | 342,000 | 7 | 684 |
| 2008-07-01 | 355,000 | 355,000 | 350,000 | 350,000 | 5 | 700 |
| 2008-06-27 | 350,000 | 358,000 | 348,000 | 358,000 | 11 | 716 |
| 2008-06-26 | 358,000 | 358,000 | 358,000 | 358,000 | 1 | 716 |
| 2008-06-24 | 347,000 | 350,000 | 347,000 | 350,000 | 3 | 700 |
| 2008-06-23 | 350,000 | 350,000 | 342,000 | 347,000 | 7 | 694 |
| 2008-06-20 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 700 |
| 2008-06-18 | 355,000 | 355,000 | 350,000 | 350,000 | 2 | 700 |
| 2008-06-17 | 353,000 | 353,000 | 353,000 | 353,000 | 1 | 706 |
| 2008-06-13 | 360,000 | 360,000 | 360,000 | 360,000 | 10 | 720 |
| 2008-06-11 | 355,000 | 355,000 | 355,000 | 355,000 | 1 | 710 |
| 2008-06-10 | 352,000 | 352,000 | 350,000 | 350,000 | 2 | 700 |
| 2008-06-06 | 353,000 | 359,000 | 353,000 | 359,000 | 3 | 718 |
| 2008-06-05 | 353,000 | 355,000 | 350,000 | 355,000 | 7 | 710 |
| 2008-06-04 | 353,000 | 358,000 | 353,000 | 358,000 | 2 | 716 |
| 2008-06-03 | 353,000 | 358,000 | 353,000 | 358,000 | 2 | 716 |
| 2008-06-02 | 363,000 | 368,000 | 363,000 | 365,000 | 3 | 730 |
| 2008-05-30 | 359,000 | 359,000 | 359,000 | 359,000 | 1 | 718 |
| 2008-05-28 | 350,000 | 352,000 | 350,000 | 352,000 | 9 | 704 |
| 2008-05-27 | 351,000 | 351,000 | 351,000 | 351,000 | 1 | 702 |
| 2008-05-26 | 363,000 | 363,000 | 350,000 | 350,000 | 6 | 700 |
| 2008-05-23 | 372,000 | 375,000 | 357,000 | 363,000 | 37 | 726 |
| 2008-05-22 | 359,000 | 359,000 | 347,000 | 347,000 | 8 | 694 |
| 2008-05-21 | 360,000 | 360,000 | 350,000 | 350,000 | 2 | 700 |
| 2008-05-20 | 350,000 | 350,000 | 347,000 | 347,000 | 5 | 694 |
| 2008-05-19 | 351,000 | 351,000 | 350,000 | 350,000 | 4 | 700 |
| 2008-05-16 | 351,000 | 361,000 | 350,000 | 361,000 | 6 | 722 |
| 2008-05-15 | 365,000 | 365,000 | 356,000 | 361,000 | 6 | 722 |
| 2008-05-12 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 720 |
| 2008-05-07 | 350,000 | 365,000 | 350,000 | 360,000 | 4 | 720 |
| 2008-05-02 | 355,000 | 355,000 | 350,000 | 350,000 | 4 | 700 |
| 2008-05-01 | 343,000 | 355,000 | 343,000 | 355,000 | 15 | 710 |
| 2008-04-30 | 358,000 | 358,000 | 358,000 | 358,000 | 1 | 716 |
| 2008-04-28 | 341,000 | 345,000 | 340,000 | 341,000 | 21 | 682 |
| 2008-04-25 | 341,000 | 341,000 | 341,000 | 341,000 | 10 | 682 |
| 2008-04-23 | 353,000 | 355,000 | 353,000 | 355,000 | 2 | 710 |
| 2008-04-22 | 353,000 | 355,000 | 353,000 | 355,000 | 2 | 710 |
| 2008-04-17 | 335,000 | 351,000 | 335,000 | 351,000 | 4 | 702 |
| 2008-04-15 | 344,000 | 344,000 | 344,000 | 344,000 | 1 | 688 |
| 2008-04-14 | 350,000 | 350,000 | 345,000 | 345,000 | 2 | 690 |
| 2008-04-10 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 690 |
| 2008-04-09 | 345,000 | 350,000 | 345,000 | 350,000 | 2 | 700 |
| 2008-04-04 | 370,000 | 380,000 | 370,000 | 370,000 | 5 | 740 |
| 2008-04-03 | 365,000 | 365,000 | 365,000 | 365,000 | 2 | 730 |
| 2008-04-02 | 359,000 | 359,000 | 349,000 | 349,000 | 4 | 698 |
| 2008-04-01 | 346,000 | 358,000 | 346,000 | 348,000 | 8 | 696 |
| 2008-03-31 | 360,000 | 360,000 | 345,000 | 360,000 | 9 | 720 |
| 2008-03-28 | 367,000 | 380,000 | 367,000 | 380,000 | 8 | 760 |
| 2008-03-26 | 396,000 | 396,000 | 395,000 | 396,000 | 4 | 792 |
| 2008-03-25 | 395,000 | 395,000 | 394,000 | 394,000 | 5 | 788 |
| 2008-03-24 | 368,000 | 394,000 | 368,000 | 394,000 | 20 | 788 |
| 2008-03-21 | 369,000 | 369,000 | 364,000 | 364,000 | 3 | 728 |
| 2008-03-19 | 360,000 | 360,000 | 355,000 | 355,000 | 3 | 710 |
| 2008-03-18 | 354,000 | 354,000 | 344,000 | 344,000 | 19 | 688 |
| 2008-03-17 | 350,000 | 355,000 | 344,000 | 344,000 | 12 | 688 |
| 2008-03-14 | 362,000 | 362,000 | 345,000 | 345,000 | 7 | 690 |
| 2008-03-13 | 371,000 | 371,000 | 362,000 | 362,000 | 3 | 724 |
| 2008-03-12 | 371,000 | 371,000 | 361,000 | 361,000 | 6 | 722 |
| 2008-03-10 | 350,000 | 372,000 | 346,000 | 372,000 | 8 | 744 |
| 2008-03-07 | 389,000 | 389,000 | 354,000 | 364,000 | 13 | 728 |
| 2008-03-05 | 402,000 | 402,000 | 390,000 | 390,000 | 2 | 780 |
| 2008-02-29 | 390,000 | 397,000 | 387,000 | 397,000 | 7 | 794 |
| 2008-02-27 | 400,000 | 410,000 | 400,000 | 410,000 | 6 | 820 |
| 2008-02-26 | 420,000 | 420,000 | 400,000 | 400,000 | 11 | 800 |
| 2008-02-25 | 420,000 | 420,000 | 410,000 | 410,000 | 2 | 820 |
| 2008-02-21 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 820 |
| 2008-02-20 | 430,000 | 430,000 | 415,000 | 415,000 | 5 | 830 |
| 2008-02-19 | 416,000 | 420,000 | 415,000 | 420,000 | 4 | 840 |
| 2008-02-18 | 410,000 | 415,000 | 405,000 | 415,000 | 7 | 830 |
| 2008-02-14 | 415,000 | 420,000 | 415,000 | 420,000 | 4 | 840 |
| 2008-02-13 | 400,000 | 400,000 | 400,000 | 400,000 | 4 | 800 |
| 2008-02-08 | 392,000 | 395,000 | 390,000 | 395,000 | 4 | 790 |
| 2008-02-07 | 380,000 | 389,000 | 380,000 | 389,000 | 11 | 778 |
| 2008-02-06 | 365,000 | 365,000 | 365,000 | 365,000 | 4 | 730 |
| 2008-02-05 | 370,000 | 370,000 | 370,000 | 370,000 | 3 | 740 |
| 2008-02-04 | 379,000 | 380,000 | 379,000 | 380,000 | 6 | 760 |
| 2008-02-01 | 380,000 | 380,000 | 360,000 | 360,000 | 6 | 720 |
| 2008-01-31 | 360,000 | 375,000 | 360,000 | 375,000 | 12 | 750 |
| 2008-01-30 | 364,000 | 364,000 | 360,000 | 360,000 | 2 | 720 |
| 2008-01-29 | 359,000 | 359,000 | 359,000 | 359,000 | 1 | 718 |
| 2008-01-28 | 365,000 | 365,000 | 351,000 | 351,000 | 2 | 702 |
| 2008-01-25 | 365,000 | 365,000 | 341,000 | 365,000 | 15 | 730 |
| 2008-01-24 | 350,000 | 360,000 | 350,000 | 360,000 | 2 | 720 |
| 2008-01-23 | 340,000 | 340,000 | 338,000 | 339,000 | 6 | 678 |
| 2008-01-22 | 347,000 | 347,000 | 338,000 | 338,000 | 26 | 676 |
| 2008-01-21 | 362,000 | 362,000 | 346,000 | 349,000 | 19 | 698 |
| 2008-01-18 | 346,000 | 365,000 | 346,000 | 365,000 | 12 | 730 |
| 2008-01-17 | 350,000 | 365,000 | 340,000 | 341,000 | 16 | 682 |
| 2008-01-16 | 364,000 | 364,000 | 350,000 | 350,000 | 79 | 700 |
| 2008-01-15 | 408,000 | 408,000 | 400,000 | 400,000 | 6 | 800 |
| 2008-01-11 | 415,000 | 415,000 | 400,000 | 401,000 | 8 | 802 |
| 2008-01-09 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 810 |
| 2008-01-08 | 425,000 | 425,000 | 400,000 | 405,000 | 13 | 810 |
| 2008-01-07 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 840 |
| 2008-01-04 | 425,000 | 425,000 | 425,000 | 425,000 | 8 | 850 |
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
