8898 (株)センチュリー21・ジャパン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 258,000 | 260,000 | 258,000 | 260,000 | 2 | 520 |
| 2009-12-29 | 258,000 | 258,000 | 258,000 | 258,000 | 1 | 516 |
| 2009-12-28 | 258,000 | 258,000 | 254,000 | 255,000 | 15 | 510 |
| 2009-12-25 | 254,000 | 259,700 | 254,000 | 254,000 | 8 | 508 |
| 2009-12-24 | 253,000 | 259,700 | 253,000 | 253,000 | 8 | 506 |
| 2009-12-22 | 254,000 | 254,000 | 254,000 | 254,000 | 1 | 508 |
| 2009-12-21 | 254,000 | 259,700 | 251,400 | 259,700 | 11 | 519.40 |
| 2009-12-18 | 251,400 | 259,700 | 251,400 | 253,500 | 4 | 507 |
| 2009-12-17 | 253,000 | 258,900 | 253,000 | 253,000 | 7 | 506 |
| 2009-12-16 | 255,800 | 258,000 | 252,100 | 252,100 | 10 | 504.20 |
| 2009-12-15 | 254,200 | 254,200 | 253,000 | 253,000 | 3 | 506 |
| 2009-12-14 | 253,500 | 257,000 | 252,200 | 256,200 | 4 | 512.40 |
| 2009-12-11 | 258,800 | 258,800 | 251,500 | 251,500 | 23 | 503 |
| 2009-12-10 | 253,100 | 257,000 | 253,100 | 254,000 | 6 | 508 |
| 2009-12-08 | 252,200 | 258,900 | 252,200 | 258,900 | 2 | 517.80 |
| 2009-12-07 | 251,100 | 258,000 | 251,100 | 258,000 | 2 | 516 |
| 2009-12-03 | 257,000 | 257,000 | 257,000 | 257,000 | 1 | 514 |
| 2009-12-02 | 250,100 | 254,100 | 250,100 | 254,100 | 2 | 508.20 |
| 2009-12-01 | 256,000 | 257,000 | 250,000 | 257,000 | 8 | 514 |
| 2009-11-30 | 244,000 | 254,000 | 244,000 | 254,000 | 5 | 508 |
| 2009-11-27 | 253,000 | 253,000 | 253,000 | 253,000 | 2 | 506 |
| 2009-11-26 | 254,100 | 254,100 | 254,100 | 254,100 | 2 | 508.20 |
| 2009-11-25 | 242,000 | 242,000 | 242,000 | 242,000 | 2 | 484 |
| 2009-11-20 | 250,000 | 251,000 | 240,000 | 251,000 | 13 | 502 |
| 2009-11-19 | 258,000 | 258,000 | 258,000 | 258,000 | 2 | 516 |
| 2009-11-18 | 259,000 | 259,000 | 259,000 | 259,000 | 1 | 518 |
| 2009-11-17 | 250,100 | 250,100 | 250,100 | 250,100 | 1 | 500.20 |
| 2009-11-16 | 250,000 | 266,000 | 250,000 | 266,000 | 17 | 532 |
| 2009-11-12 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 500 |
| 2009-11-11 | 251,000 | 251,000 | 251,000 | 251,000 | 4 | 502 |
| 2009-11-10 | 252,000 | 252,000 | 252,000 | 252,000 | 1 | 504 |
| 2009-11-09 | 249,000 | 249,000 | 249,000 | 249,000 | 1 | 498 |
| 2009-11-06 | 250,000 | 250,100 | 250,000 | 250,000 | 34 | 500 |
| 2009-11-05 | 255,400 | 255,400 | 254,900 | 254,900 | 5 | 509.80 |
| 2009-11-02 | 275,400 | 275,400 | 275,400 | 275,400 | 1 | 550.80 |
| 2009-10-30 | 270,000 | 270,000 | 270,000 | 270,000 | 9 | 540 |
| 2009-10-29 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 570 |
| 2009-10-28 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 540 |
| 2009-10-27 | 272,000 | 272,000 | 272,000 | 272,000 | 2 | 544 |
| 2009-10-26 | 286,000 | 286,000 | 272,000 | 272,000 | 7 | 544 |
| 2009-10-22 | 275,000 | 285,000 | 275,000 | 285,000 | 3 | 570 |
| 2009-10-21 | 279,000 | 280,000 | 279,000 | 280,000 | 5 | 560 |
| 2009-10-20 | 289,000 | 289,000 | 287,000 | 287,000 | 14 | 574 |
| 2009-10-07 | 287,000 | 287,000 | 287,000 | 287,000 | 2 | 574 |
| 2009-10-02 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 560 |
| 2009-09-28 | 285,000 | 285,000 | 285,000 | 285,000 | 7 | 570 |
| 2009-09-25 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 570 |
| 2009-09-24 | 282,000 | 298,000 | 282,000 | 295,000 | 10 | 590 |
| 2009-09-18 | 280,100 | 280,100 | 280,000 | 280,000 | 4 | 560 |
| 2009-09-17 | 282,000 | 290,000 | 282,000 | 290,000 | 2 | 580 |
| 2009-09-16 | 283,000 | 283,000 | 283,000 | 283,000 | 2 | 566 |
| 2009-09-15 | 285,000 | 285,000 | 281,000 | 284,000 | 4 | 568 |
| 2009-09-11 | 289,600 | 290,000 | 289,600 | 290,000 | 5 | 580 |
| 2009-09-10 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2009-09-09 | 284,000 | 284,000 | 284,000 | 284,000 | 1 | 568 |
| 2009-09-07 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 596 |
| 2009-09-03 | 286,000 | 298,000 | 286,000 | 298,000 | 4 | 596 |
| 2009-09-01 | 295,800 | 299,000 | 290,000 | 299,000 | 4 | 598 |
| 2009-08-31 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2009-08-28 | 286,000 | 290,000 | 286,000 | 290,000 | 2 | 580 |
| 2009-08-26 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 598 |
| 2009-08-25 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 588 |
| 2009-08-24 | 286,300 | 286,300 | 286,300 | 286,300 | 1 | 572.60 |
| 2009-08-21 | 295,000 | 299,000 | 295,000 | 295,900 | 3 | 591.80 |
| 2009-08-19 | 289,000 | 295,900 | 289,000 | 295,900 | 2 | 591.80 |
| 2009-08-18 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2009-08-17 | 289,100 | 289,100 | 289,100 | 289,100 | 1 | 578.20 |
| 2009-08-13 | 296,000 | 296,000 | 296,000 | 296,000 | 1 | 592 |
| 2009-08-12 | 295,000 | 299,000 | 295,000 | 299,000 | 2 | 598 |
| 2009-08-10 | 289,100 | 295,000 | 289,000 | 295,000 | 4 | 590 |
| 2009-08-07 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 590 |
| 2009-08-06 | 289,000 | 289,000 | 289,000 | 289,000 | 1 | 578 |
| 2009-08-03 | 288,900 | 288,900 | 288,900 | 288,900 | 1 | 577.80 |
| 2009-07-31 | 291,000 | 291,000 | 289,000 | 289,000 | 2 | 578 |
| 2009-07-29 | 290,000 | 290,000 | 285,000 | 285,000 | 4 | 570 |
| 2009-07-27 | 287,500 | 290,000 | 280,000 | 280,000 | 6 | 560 |
| 2009-07-24 | 279,800 | 279,800 | 279,800 | 279,800 | 2 | 559.60 |
| 2009-07-21 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 540 |
| 2009-07-17 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 540 |
| 2009-07-13 | 260,000 | 264,000 | 260,000 | 264,000 | 6 | 528 |
| 2009-07-09 | 280,000 | 280,000 | 280,000 | 280,000 | 7 | 560 |
| 2009-07-08 | 290,000 | 290,000 | 274,000 | 274,000 | 4 | 548 |
| 2009-07-07 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2009-07-06 | 300,000 | 300,000 | 281,900 | 281,900 | 3 | 563.80 |
| 2009-07-03 | 284,000 | 284,000 | 280,000 | 280,000 | 3 | 560 |
| 2009-07-02 | 280,000 | 280,000 | 280,000 | 280,000 | 4 | 560 |
| 2009-07-01 | 275,200 | 277,000 | 275,200 | 275,200 | 7 | 550.40 |
| 2009-06-30 | 262,100 | 262,100 | 262,100 | 262,100 | 1 | 524.20 |
| 2009-06-29 | 269,800 | 269,800 | 265,000 | 265,000 | 4 | 530 |
| 2009-06-26 | 260,100 | 264,100 | 258,000 | 258,000 | 15 | 516 |
| 2009-06-24 | 260,000 | 260,000 | 259,000 | 260,000 | 6 | 520 |
| 2009-06-23 | 268,000 | 268,000 | 262,000 | 262,000 | 3 | 524 |
| 2009-06-22 | 269,900 | 270,000 | 269,900 | 270,000 | 2 | 540 |
| 2009-06-19 | 265,000 | 265,800 | 265,000 | 265,800 | 3 | 531.60 |
| 2009-06-17 | 269,900 | 269,900 | 269,900 | 269,900 | 1 | 539.80 |
| 2009-06-16 | 261,900 | 261,900 | 261,900 | 261,900 | 3 | 523.80 |
| 2009-06-15 | 265,900 | 265,900 | 265,800 | 265,900 | 3 | 531.80 |
| 2009-06-12 | 260,200 | 260,200 | 258,100 | 258,100 | 6 | 516.20 |
| 2009-06-11 | 266,000 | 266,000 | 258,000 | 266,000 | 4 | 532 |
| 2009-06-09 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 540 |
| 2009-06-08 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 550 |
| 2009-06-05 | 270,100 | 280,000 | 270,000 | 270,000 | 4 | 540 |
| 2009-06-04 | 270,000 | 273,000 | 270,000 | 270,000 | 5 | 540 |
| 2009-06-02 | 256,000 | 265,000 | 256,000 | 265,000 | 3 | 530 |
| 2009-05-29 | 269,000 | 270,000 | 268,000 | 268,000 | 7 | 536 |
| 2009-05-27 | 259,000 | 260,000 | 259,000 | 260,000 | 3 | 520 |
| 2009-05-26 | 250,000 | 250,000 | 249,900 | 250,000 | 3 | 500 |
| 2009-05-25 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 480 |
| 2009-05-20 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 460 |
| 2009-05-19 | 244,900 | 250,000 | 240,000 | 240,000 | 4 | 480 |
| 2009-05-18 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 480 |
| 2009-05-15 | 240,000 | 240,000 | 238,000 | 240,000 | 6 | 480 |
| 2009-05-12 | 238,000 | 238,000 | 238,000 | 238,000 | 2 | 476 |
| 2009-05-11 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 476 |
| 2009-05-07 | 230,000 | 240,000 | 230,000 | 238,000 | 5 | 476 |
| 2009-05-01 | 223,000 | 229,000 | 223,000 | 229,000 | 6 | 458 |
| 2009-04-28 | 208,000 | 209,000 | 201,000 | 209,000 | 4 | 418 |
| 2009-04-27 | 222,000 | 225,000 | 210,000 | 210,000 | 8 | 420 |
| 2009-04-24 | 222,100 | 222,100 | 218,000 | 218,000 | 7 | 436 |
| 2009-04-21 | 222,000 | 222,000 | 210,000 | 210,000 | 3 | 420 |
| 2009-04-16 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2009-04-15 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 460 |
| 2009-04-14 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 460 |
| 2009-04-13 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2009-04-10 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2009-04-08 | 230,000 | 230,000 | 230,000 | 230,000 | 9 | 460 |
| 2009-04-06 | 218,000 | 230,000 | 218,000 | 230,000 | 3 | 460 |
| 2009-04-02 | 230,000 | 230,000 | 230,000 | 230,000 | 10 | 460 |
| 2009-04-01 | 225,000 | 225,000 | 215,000 | 215,000 | 2 | 430 |
| 2009-03-31 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 450 |
| 2009-03-30 | 230,000 | 230,000 | 230,000 | 230,000 | 6 | 460 |
| 2009-03-27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 460 |
| 2009-03-26 | 233,500 | 233,500 | 233,000 | 233,000 | 2 | 466 |
| 2009-03-25 | 237,000 | 237,000 | 237,000 | 237,000 | 4 | 474 |
| 2009-03-24 | 231,000 | 235,000 | 231,000 | 233,000 | 4 | 466 |
| 2009-03-23 | 228,000 | 228,000 | 227,000 | 227,000 | 5 | 454 |
| 2009-03-19 | 212,000 | 224,000 | 212,000 | 224,000 | 2 | 448 |
| 2009-03-18 | 210,000 | 225,000 | 210,000 | 224,000 | 6 | 448 |
| 2009-03-17 | 204,000 | 210,000 | 204,000 | 210,000 | 8 | 420 |
| 2009-03-16 | 195,000 | 200,000 | 195,000 | 200,000 | 3 | 400 |
| 2009-03-13 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 386 |
| 2009-03-12 | 189,000 | 189,000 | 189,000 | 189,000 | 10 | 378 |
| 2009-03-11 | 180,000 | 181,000 | 180,000 | 181,000 | 4 | 362 |
| 2009-03-09 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 360 |
| 2009-03-05 | 182,000 | 184,000 | 180,000 | 184,000 | 9 | 368 |
| 2009-03-03 | 188,000 | 188,000 | 185,000 | 185,000 | 40 | 370 |
| 2009-03-02 | 182,900 | 188,000 | 182,900 | 188,000 | 21 | 376 |
| 2009-02-27 | 180,100 | 189,900 | 180,100 | 187,900 | 6 | 375.80 |
| 2009-02-26 | 175,300 | 180,000 | 175,300 | 180,000 | 9 | 360 |
| 2009-02-25 | 162,600 | 172,000 | 162,600 | 167,000 | 55 | 334 |
| 2009-02-24 | 165,000 | 165,000 | 158,000 | 162,900 | 80 | 325.80 |
| 2009-02-23 | 185,000 | 186,000 | 170,000 | 174,100 | 34 | 348.20 |
| 2009-02-20 | 202,600 | 202,600 | 190,000 | 191,000 | 26 | 382 |
| 2009-02-19 | 205,900 | 207,000 | 205,700 | 206,600 | 12 | 413.20 |
| 2009-02-18 | 210,200 | 212,500 | 210,000 | 211,500 | 19 | 423 |
| 2009-02-17 | 226,000 | 226,000 | 225,000 | 225,600 | 8 | 451.20 |
| 2009-02-16 | 235,000 | 235,000 | 230,000 | 230,000 | 4 | 460 |
| 2009-02-12 | 236,000 | 236,000 | 235,000 | 235,000 | 2 | 470 |
| 2009-02-10 | 235,000 | 240,000 | 235,000 | 240,000 | 4 | 480 |
| 2009-02-09 | 233,000 | 235,000 | 233,000 | 233,000 | 4 | 466 |
| 2009-02-06 | 240,000 | 240,000 | 239,000 | 239,000 | 2 | 478 |
| 2009-02-04 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 480 |
| 2009-02-02 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 480 |
| 2009-01-29 | 239,900 | 240,000 | 239,900 | 240,000 | 5 | 480 |
| 2009-01-27 | 239,000 | 240,000 | 239,000 | 240,000 | 2 | 480 |
| 2009-01-26 | 239,300 | 239,300 | 239,300 | 239,300 | 1 | 478.60 |
| 2009-01-22 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 480 |
| 2009-01-19 | 240,000 | 240,000 | 240,000 | 240,000 | 7 | 480 |
| 2009-01-16 | 232,000 | 232,000 | 232,000 | 232,000 | 4 | 464 |
| 2009-01-15 | 250,000 | 250,000 | 240,000 | 240,000 | 8 | 480 |
| 2009-01-09 | 248,000 | 248,000 | 248,000 | 248,000 | 1 | 496 |
| 2009-01-08 | 249,000 | 249,000 | 249,000 | 249,000 | 2 | 498 |
| 2009-01-07 | 249,500 | 249,500 | 249,500 | 249,500 | 10 | 499 |
| 2009-01-06 | 250,000 | 250,000 | 250,000 | 250,000 | 4 | 500 |
| 2009-01-05 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 500 |
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
