1. HOME >
  2. 株価時系列 >
  3. 8898 >
  4. 2016年

8898 (株)センチュリー21・ジャパン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4291,4511,4291,4391,4001,439
2016-12-291,4261,4291,4261,4291,2001,429
2016-12-281,4261,4381,4201,4225,3001,422
2016-12-271,4251,4731,4191,4343,6001,434
2016-12-261,4791,4791,4191,4249,9001,424
2016-12-221,4291,4391,4231,4354,2001,435
2016-12-211,4341,4501,4191,4297,2001,429
2016-12-201,4101,4401,4101,4235,1001,423
2016-12-191,4491,4491,4291,4294001,429
2016-12-161,4251,4401,4201,4294,0001,429
2016-12-151,4221,4221,4181,4221,8001,422
2016-12-141,4001,4311,4001,4173,4001,417
2016-12-131,3951,4301,3951,4209001,420
2016-12-121,4501,4501,3641,3906,3001,390
2016-12-091,4011,4101,4001,4054,1001,405
2016-12-081,4091,4151,4001,4095,0001,409
2016-12-071,4221,4221,4081,4161,1001,416
2016-12-061,4121,4291,4101,4221,7001,422
2016-12-051,4301,4301,4211,4213,3001,421
2016-12-021,4171,4201,4151,4161,9001,416
2016-12-011,4101,4191,4051,4103,9001,410
2016-11-301,3941,3971,3851,3972,1001,397
2016-11-291,3921,3921,3891,3894001,389
2016-11-281,3751,3931,3701,3732,7001,373
2016-11-251,3751,3751,3751,3752001,375
2016-11-241,3601,3871,3571,3873,2001,387
2016-11-221,3551,3581,3551,35815,5001,358
2016-11-211,3401,3421,3281,3421,4001,342
2016-11-181,3481,3481,3241,3242,7001,324
2016-11-171,3311,3501,3311,3485,2001,348
2016-11-161,3351,3351,3281,3353,1001,335
2016-11-151,3251,3341,3251,3341,6001,334
2016-11-141,3251,3251,3231,3253,7001,325
2016-11-111,3351,3351,3201,3252,4001,325
2016-11-101,3201,3381,3201,3259001,325
2016-11-091,3201,3401,3001,3004,0001,300
2016-11-081,3311,3311,3031,3231,6001,323
2016-11-071,3201,3251,3201,3256001,325
2016-11-041,3301,3301,3121,3128001,312
2016-11-021,3301,3321,3301,3303001,330
2016-11-011,3331,3371,3201,3322,7001,332
2016-10-311,3191,3251,3171,3176001,317
2016-10-271,3061,3061,3061,3061001,306
2016-10-261,3171,3181,3061,3061,6001,306
2016-10-251,3181,3181,2911,3105,5001,310
2016-10-241,3081,3151,3081,3153001,315
2016-10-211,3011,3081,3011,3083001,308
2016-10-201,2941,2951,2941,2953001,295
2016-10-191,2901,3091,2901,2948001,294
2016-10-171,2901,2951,2821,2951,4001,295
2016-10-131,3131,3131,3031,3038001,303
2016-10-121,3101,3101,3031,3031,7001,303
2016-10-111,3041,3061,3041,3061,7001,306
2016-10-071,3101,3151,3101,3144001,314
2016-10-061,3051,3051,3051,3052001,305
2016-10-051,3121,3121,3111,3114001,311
2016-10-041,3201,3301,3151,3301,0001,330
2016-10-031,3321,3321,3311,3311,0001,331
2016-09-301,3101,3101,3101,3104001,310
2016-09-291,3091,3231,3061,3061,3001,306
2016-09-281,3011,3071,3011,3072,1001,307
2016-09-271,3201,3421,3201,3261,2001,326
2016-09-261,3581,3581,3501,3508001,350
2016-09-231,3151,3441,3151,3312,2001,331
2016-09-211,3251,3531,3251,3268001,326
2016-09-201,3741,3741,3491,3551,6001,355
2016-09-161,3011,3801,3011,3612,4001,361
2016-09-151,3181,3201,3031,3206001,320
2016-09-141,3061,3181,3061,3181,1001,318
2016-09-131,3491,3491,3171,3293,4001,329
2016-09-121,3101,3381,3101,3382001,338
2016-09-091,3151,3281,3111,3225001,322
2016-09-081,3161,3161,3151,3153001,315
2016-09-071,3201,3261,3191,3212,1001,321
2016-09-061,3551,3551,3151,3161,2001,316
2016-09-051,3301,3311,2861,32731,3001,327
2016-09-021,3651,3651,3201,3453,3001,345
2016-09-011,3341,3431,3341,3432,3001,343
2016-08-301,3361,3361,3351,3352001,335
2016-08-291,3101,3331,3101,3332,3001,333
2016-08-261,3271,3271,3011,3061,8001,306
2016-08-251,3021,3021,3011,3029001,302
2016-08-241,3001,3121,3001,3122001,312
2016-08-231,2861,3001,2861,3003,0001,300
2016-08-221,2801,3271,2671,28610,3001,286
2016-08-191,3161,3331,3001,3105,6001,310
2016-08-181,3201,3411,3161,3416001,341
2016-08-171,3161,3601,3151,3502,3001,350
2016-08-161,3341,3341,3341,3341001,334
2016-08-121,3371,3371,3161,3273001,327
2016-08-101,3031,3321,3031,33016,9001,330
2016-08-091,3201,3201,3101,3103001,310
2016-08-051,3351,3351,3101,3204,0001,320
2016-08-031,3411,3461,3141,3353,0001,335
2016-08-021,3651,3701,3431,3623,3001,362
2016-08-011,3401,3651,3391,3565,6001,356
2016-07-291,3181,3181,3181,3181001,318
2016-07-281,3451,3451,3141,3149001,314
2016-07-271,3171,3231,3171,3238001,323
2016-07-261,3161,3201,3121,3152,3001,315
2016-07-251,3451,3461,3311,3311,0001,331
2016-07-221,3251,3361,3251,3361,7001,336
2016-07-211,3681,3831,3551,35519,9001,355
2016-07-201,3431,3551,3431,3557001,355
2016-07-191,3291,3701,3291,34312,3001,343
2016-07-151,3191,3251,3081,3253,8001,325
2016-07-141,3111,3181,3101,3187001,318
2016-07-131,3021,3091,3021,3081,9001,308
2016-07-121,3141,3151,2981,3142,0001,314
2016-07-111,3051,3081,3001,3041,2001,304
2016-07-081,2711,3051,2711,3052,7001,305
2016-07-071,3111,3111,2991,30714,8001,307
2016-07-061,2911,3101,2911,2972,8001,297
2016-07-051,3101,3111,2921,3112,3001,311
2016-07-041,2921,2951,2861,2952,2001,295
2016-07-011,3241,3241,2951,2973,5001,297
2016-06-301,2801,3141,2801,3149001,314
2016-06-291,2761,2901,2761,2901,9001,290
2016-06-281,2631,2931,2631,2912,6001,291
2016-06-271,2931,2931,2651,2931,2001,293
2016-06-241,3171,3171,2521,2757,4001,275
2016-06-231,3001,3171,3001,3042,7001,304
2016-06-211,3361,3361,3171,3172001,317
2016-06-201,3261,3331,3261,3331,7001,333
2016-06-171,3201,3301,2861,3196,5001,319
2016-06-161,2681,3281,2681,3211,4001,321
2016-06-151,2711,2871,2641,2763,9001,276
2016-06-141,3041,3131,2621,2876,6001,287
2016-06-131,2901,3201,2901,3043,4001,304
2016-06-101,3301,3301,3201,3234,0001,323
2016-06-091,3011,3341,3011,32012,0001,320
2016-06-081,3381,3381,3011,3075,2001,307
2016-06-071,3321,3381,3201,3381,7001,338
2016-06-061,2701,3341,2651,3341,9001,334
2016-06-031,3251,3391,3001,3005,5001,300
2016-06-021,3871,3871,3351,3585,8001,358
2016-06-011,3391,3801,3091,36538,9001,365
2016-05-311,3001,3091,2831,3091,4001,309
2016-05-301,3001,3191,2971,3058,5001,305
2016-05-271,2991,3201,2701,3193,4001,319
2016-05-261,2691,3501,2691,29912,1001,299
2016-05-251,2501,2551,2501,2551,1001,255
2016-05-241,2341,2351,2341,2352001,235
2016-05-231,2261,2441,2261,2342,0001,234
2016-05-201,2071,2261,2071,2261,2001,226
2016-05-191,2101,2581,2001,22817,4001,228
2016-05-181,2401,2471,2111,2322,3001,232
2016-05-171,2591,2601,2381,2603,5001,260
2016-05-161,2371,2621,2341,25511,3001,255
2016-05-131,2021,2341,2021,2343,8001,234
2016-05-121,2171,2291,2171,2291,5001,229
2016-05-111,2151,2341,1951,2301,7001,230
2016-05-101,2051,2091,2051,2094001,209
2016-05-061,2001,2041,1981,2041,9001,204
2016-05-021,1971,2031,1781,2004,2001,200
2016-04-281,2001,2001,1851,2003,1001,200
2016-04-271,1991,2001,1831,1992,3001,199
2016-04-261,1961,2101,1661,2005,0001,200
2016-04-251,1891,2201,1891,2203,0001,220
2016-04-221,1801,1801,1501,1661,3001,166
2016-04-211,2461,2461,1861,2009,6001,200
2016-04-201,1931,1931,1481,1686,2001,168
2016-04-191,1391,1851,1391,1855,1001,185
2016-04-181,1271,1691,1271,1691,8001,169
2016-04-141,1341,1441,1341,13915,6001,139
2016-04-131,1311,1441,1311,13411,0001,134
2016-04-121,1341,1341,1341,1346001,134
2016-04-111,1351,1501,1341,1361,1001,136
2016-04-081,1131,1381,1121,1343,0001,134
2016-04-071,1461,1461,1101,1189,2001,118
2016-04-061,1291,1471,1171,1461,4001,146
2016-04-051,1351,1441,1201,1381,3001,138
2016-04-041,1331,1401,1331,1407001,140
2016-04-011,1601,1601,1371,1372,7001,137
2016-03-311,1401,1501,1401,1462,2001,146
2016-03-301,1311,1451,1311,1376001,137
2016-03-291,1111,1421,1111,1404,0001,140
2016-03-281,1591,1601,1431,1436,6001,143
2016-03-251,1621,1621,1571,1576001,157
2016-03-241,1531,1601,1481,1598,0001,159
2016-03-231,1651,1651,1651,1654001,165
2016-03-221,1691,1691,1441,1655,6001,165
2016-03-181,1701,1701,1611,1702,8001,170
2016-03-171,1611,1691,1611,1682,1001,168
2016-03-161,1531,1671,1431,1674,6001,167
2016-03-151,1501,1621,1491,1539,7001,153
2016-03-141,1681,1681,1501,1506,1001,150
2016-03-111,1491,1501,1491,1494,3001,149
2016-03-101,1361,1591,1351,1493,6001,149
2016-03-091,1551,1591,1411,1419001,141
2016-03-081,1451,1501,1431,1501,7001,150
2016-03-071,1751,1751,1401,1712,4001,171
2016-03-041,1451,1501,1451,1508001,150
2016-03-031,1451,1461,1451,1451,6001,145
2016-03-021,1361,1601,1001,1445,2001,144
2016-03-011,1631,1631,1331,1501,5001,150
2016-02-291,1731,1731,1441,1441,0001,144
2016-02-261,1751,1751,1431,1431,4001,143
2016-02-251,1501,1501,1321,1481,5001,148
2016-02-241,1331,1451,1301,1301,3001,130
2016-02-231,1501,1501,1501,1501001,150
2016-02-221,1311,1471,1001,1437,6001,143
2016-02-191,1501,1801,1361,1361,1001,136
2016-02-181,1611,1931,1501,1502,9001,150
2016-02-171,1431,1681,1251,1625,8001,162
2016-02-161,1471,2101,1391,14610,0001,146
2016-02-151,1381,1491,1281,1478,1001,147
2016-02-121,1161,1281,0831,12811,2001,128
2016-02-101,1551,1551,1251,1251,2001,125
2016-02-091,1291,1501,1251,1255,2001,125
2016-02-081,1501,1671,1121,1453,2001,145
2016-02-051,1611,1661,1481,1482,3001,148
2016-02-041,1631,1801,1611,1632,9001,163
2016-02-031,1941,1941,1611,1712,0001,171
2016-02-021,1991,2051,1961,2053001,205
2016-02-011,2101,2101,1991,2044,1001,204
2016-01-291,1701,1901,1701,1884,6001,188
2016-01-281,1701,1741,1701,1741,2001,174
2016-01-271,1521,1701,1491,1703,1001,170
2016-01-261,1601,1601,1451,1503,5001,150
2016-01-251,1421,1721,1311,1612,6001,161
2016-01-221,1321,1701,1321,1423,6001,142
2016-01-211,1301,1391,1281,1282,8001,128
2016-01-201,1661,1661,1401,1413,4001,141
2016-01-191,1451,1701,1451,1706001,170
2016-01-181,1701,1701,1411,1544,0001,154
2016-01-151,1651,1751,1531,1742,6001,174
2016-01-141,1881,1881,1531,1701,4001,170
2016-01-131,1511,1821,1511,1828001,182
2016-01-121,1701,1791,1501,1517,2001,151
2016-01-081,1521,1651,1501,1653,2001,165
2016-01-071,1861,1861,1481,1544,1001,154
2016-01-061,1921,1921,1641,1659,3001,165
2016-01-051,1801,1911,1631,1911,7001,191
2016-01-041,1971,1971,1681,1688,8001,168

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