3238 セントラル総合開発(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	175	176	165	173	19,100	173
2011-12-29	170	174	166	174	6,600	174
2011-12-28	164	175	161	174	32,700	174
2011-12-27	160	165	158	163	17,000	163
2011-12-26	165	166	160	163	14,400	163
2011-12-22	168	169	164	167	10,800	167
2011-12-21	174	174	169	171	9,300	171
2011-12-20	170	175	170	174	8,800	174
2011-12-19	187	187	170	170	22,400	170
2011-12-16	185	185	180	182	2,800	182
2011-12-15	183	185	182	185	6,200	185
2011-12-14	185	187	181	184	8,500	184
2011-12-13	185	187	184	185	5,000	185
2011-12-12	200	200	190	190	17,400	190
2011-12-09	192	196	190	196	5,600	196
2011-12-08	198	198	191	195	6,500	195
2011-12-07	184	207	184	195	86,100	195
2011-12-06	199	199	182	182	15,900	182
2011-12-05	200	219	183	196	72,900	196
2011-12-02	166	180	166	180	15,300	180
2011-12-01	160	166	158	166	6,900	166
2011-11-30	159	159	157	158	13,700	158
2011-11-29	159	159	157	159	3,100	159
2011-11-28	157	160	153	160	6,400	160
2011-11-25	155	156	153	153	4,300	153
2011-11-24	157	157	155	157	6,700	157
2011-11-22	156	161	155	160	4,300	160
2011-11-21	159	162	159	161	3,000	161
2011-11-18	167	167	160	163	8,200	163
2011-11-17	175	175	168	168	2,400	168
2011-11-16	172	175	165	165	6,800	165
2011-11-15	178	178	173	175	2,800	175
2011-11-14	175	179	170	175	4,800	175
2011-11-11	166	175	164	174	20,800	174
2011-11-10	172	179	170	171	5,800	171
2011-11-09	177	177	175	177	11,000	177
2011-11-08	183	184	175	177	9,200	177
2011-11-07	182	182	180	182	1,900	182
2011-11-04	182	184	174	182	7,100	182
2011-11-02	182	182	179	180	4,100	180
2011-11-01	187	187	182	183	7,400	183
2011-10-31	193	193	182	188	9,500	188
2011-10-28	190	196	183	184	20,900	184
2011-10-27	187	189	184	185	5,800	185
2011-10-26	185	189	184	184	3,600	184
2011-10-25	195	195	183	184	6,600	184
2011-10-24	191	196	191	193	1,600	193
2011-10-21	191	191	188	191	1,700	191
2011-10-20	195	197	190	192	7,200	192
2011-10-19	199	201	194	201	9,400	201
2011-10-18	196	205	187	202	20,700	202
2011-10-17	200	205	191	200	28,600	200
2011-10-14	181	225	181	195	62,000	195
2011-10-13	172	181	172	181	16,300	181
2011-10-12	174	175	172	173	3,100	173
2011-10-11	172	174	169	173	3,700	173
2011-10-07	170	170	167	167	200	167
2011-10-06	165	174	165	173	5,500	173
2011-10-05	176	176	167	167	9,200	167
2011-10-04	175	177	171	174	2,600	174
2011-10-03	164	186	162	174	26,400	174
2011-09-30	164	171	162	169	17,800	169
2011-09-29	160	169	155	160	19,800	160
2011-09-28	157	161	156	161	10,500	161
2011-09-27	156	162	154	158	28,000	158
2011-09-26	169	169	150	161	49,500	161
2011-09-22	171	180	167	170	21,400	170
2011-09-21	182	182	177	178	10,300	178
2011-09-20	181	189	181	183	21,300	183
2011-09-16	188	196	186	187	19,800	187
2011-09-15	198	202	186	193	25,500	193
2011-09-14	205	205	186	186	17,400	186
2011-09-13	201	206	199	203	12,100	203
2011-09-12	200	203	194	198	10,600	198
2011-09-09	204	208	201	208	2,500	208
2011-09-08	206	209	205	209	8,000	209
2011-09-07	205	209	205	208	6,900	208
2011-09-06	206	209	205	205	6,800	205
2011-09-05	208	211	203	207	30,500	207
2011-09-02	217	217	210	212	7,200	212
2011-09-01	219	219	215	219	11,900	219
2011-08-31	216	219	214	216	5,900	216
2011-08-30	219	221	215	221	11,100	221
2011-08-29	217	227	217	219	37,700	219
2011-08-26	212	216	212	216	12,000	216
2011-08-25	213	216	205	216	10,000	216
2011-08-24	216	220	200	202	34,700	202
2011-08-23	204	217	204	213	16,400	213
2011-08-22	209	213	202	202	11,300	202
2011-08-19	208	215	208	214	4,500	214
2011-08-18	216	217	198	215	24,900	215
2011-08-17	222	222	215	219	5,400	219
2011-08-16	215	225	214	224	29,700	224
2011-08-15	214	217	209	213	21,800	213
2011-08-12	214	214	210	214	5,000	214
2011-08-11	208	214	204	214	13,700	214
2011-08-10	213	217	199	211	33,700	211
2011-08-09	199	205	183	205	37,200	205
2011-08-08	209	216	207	207	15,800	207
2011-08-05	211	220	210	212	18,400	212
2011-08-04	220	227	220	227	2,000	227
2011-08-03	218	224	215	223	11,000	223
2011-08-02	221	225	220	224	4,600	224
2011-08-01	218	227	218	226	9,800	226
2011-07-29	223	229	214	218	27,100	218
2011-07-28	228	232	223	231	15,200	231
2011-07-27	228	230	227	228	11,000	228
2011-07-26	233	233	228	229	17,800	229
2011-07-25	236	238	233	234	6,600	234
2011-07-22	240	241	233	239	24,300	239
2011-07-21	244	247	237	244	19,600	244
2011-07-20	242	248	242	244	9,900	244
2011-07-19	245	246	237	245	21,900	245
2011-07-15	251	252	244	247	14,300	247
2011-07-14	258	258	244	252	41,400	252
2011-07-13	256	263	253	259	23,700	259
2011-07-12	245	265	244	253	55,500	253
2011-07-11	259	263	256	257	26,000	257
2011-07-08	260	266	258	261	89,200	261
2011-07-07	240	260	240	256	52,100	256
2011-07-06	239	244	239	240	10,200	240
2011-07-05	252	252	237	239	42,500	239
2011-07-04	252	252	245	250	13,500	250
2011-07-01	257	257	244	249	18,400	249
2011-06-30	250	259	247	249	29,900	249
2011-06-29	248	275	248	258	139,000	258
2011-06-28	237	256	235	252	60,800	252
2011-06-27	246	248	231	237	70,500	237
2011-06-24	238	248	236	248	69,400	248
2011-06-23	230	235	226	235	16,300	235
2011-06-22	231	231	223	228	17,200	228
2011-06-21	223	226	222	223	10,100	223
2011-06-20	225	229	221	221	15,100	221
2011-06-17	232	232	222	226	24,500	226
2011-06-16	230	242	228	229	38,800	229
2011-06-15	235	240	227	232	59,000	232
2011-06-14	229	243	226	233	68,500	233
2011-06-13	220	231	220	231	46,000	231
2011-06-10	214	221	207	215	20,700	215
2011-06-09	222	223	206	206	17,800	206
2011-06-08	222	226	206	222	30,300	222
2011-06-07	227	227	221	223	22,300	223
2011-06-06	230	230	220	221	29,400	221
2011-06-03	231	237	226	232	64,700	232
2011-06-02	218	227	216	223	45,400	223
2011-06-01	224	227	218	219	23,000	219
2011-05-31	220	223	217	223	50,400	223
2011-05-30	223	239	221	225	56,300	225
2011-05-27	239	248	227	235	70,800	235
2011-05-26	217	260	210	238	274,200	238
2011-05-25	224	225	208	216	70,800	216
2011-05-24	235	235	219	227	37,200	227
2011-05-23	235	237	222	229	56,400	229
2011-05-20	247	249	242	245	40,200	245
2011-05-19	278	278	236	247	206,700	247
2011-05-18	288	288	276	278	26,000	278
2011-05-17	292	300	284	286	26,500	286
2011-05-16	262	290	260	284	92,300	284
2011-05-13	331	334	317	326	27,100	326
2011-05-12	339	340	332	332	51,700	332
2011-05-11	325	339	325	339	76,200	339
2011-05-10	315	324	315	321	15,400	321
2011-05-09	320	324	320	320	26,700	320
2011-05-06	337	337	320	321	22,700	321
2011-05-02	338	338	332	334	9,300	334
2011-04-28	323	338	323	330	12,300	330
2011-04-27	329	330	323	324	12,300	324
2011-04-26	321	328	321	328	17,800	328
2011-04-25	335	335	323	324	17,800	324
2011-04-22	336	336	324	331	15,800	331
2011-04-21	335	340	331	336	9,000	336
2011-04-20	333	338	330	338	9,600	338
2011-04-19	326	340	326	338	7,000	338
2011-04-18	335	335	325	332	6,500	332
2011-04-15	324	336	324	329	14,600	329
2011-04-14	335	337	329	332	9,300	332
2011-04-13	333	340	330	336	14,700	336
2011-04-12	340	345	333	334	28,200	334
2011-04-11	358	358	341	348	13,700	348
2011-04-08	336	350	330	350	25,500	350
2011-04-07	324	375	324	355	67,900	355
2011-04-06	324	325	316	320	25,100	320
2011-04-05	318	325	318	318	36,000	318
2011-04-04	319	328	317	326	27,800	326
2011-04-01	346	346	330	335	12,300	335
2011-03-31	343	344	327	344	23,500	344
2011-03-30	346	349	340	346	21,800	346
2011-03-29	332	353	311	338	58,200	338
2011-03-28	354	354	333	333	34,900	333
2011-03-25	385	385	314	355	151,000	355
2011-03-24	370	389	370	377	93,200	377
2011-03-23	334	380	330	351	171,600	351
2011-03-22	313	333	300	326	142,100	326
2011-03-18	272	290	272	281	122,800	281
2011-03-17	226	278	226	275	177,300	275
2011-03-16	220	300	204	250	231,900	250
2011-03-15	210	250	199	220	238,000	220
2011-03-14	279	308	279	279	174,200	279
2011-03-11	369	383	353	359	53,900	359
2011-03-10	375	391	370	373	33,400	373
2011-03-09	391	394	359	370	93,600	370
2011-03-08	391	400	389	391	31,200	391
2011-03-07	398	402	392	394	28,900	394
2011-03-04	406	410	391	404	56,100	404
2011-03-03	398	405	387	404	129,100	404
2011-03-02	401	412	400	402	59,800	402
2011-03-01	413	434	413	417	54,400	417
2011-02-28	410	432	402	416	74,100	416
2011-02-25	410	423	390	398	127,800	398
2011-02-24	424	439	412	428	71,000	428
2011-02-23	441	452	431	439	76,400	439
2011-02-22	457	464	439	457	114,000	457
2011-02-21	426	470	423	465	212,300	465
2011-02-18	428	440	421	425	136,300	425
2011-02-17	452	456	402	420	340,000	420
2011-02-16	460	467	451	467	234,100	467
2011-02-15	456	478	446	468	574,100	468
2011-02-14	556	595	546	546	211,000	546
2011-02-10	629	670	613	646	169,500	646
2011-02-09	587	642	583	640	222,400	640
2011-02-08	536	583	536	577	184,900	577
2011-02-07	512	538	511	536	79,000	536
2011-02-04	518	526	512	516	72,900	516
2011-02-03	497	540	488	524	174,800	524
2011-02-02	475	495	465	492	82,700	492
2011-02-01	475	491	455	475	105,400	475
2011-01-31	425	490	425	478	152,000	478
2011-01-28	407	427	403	425	99,800	425
2011-01-27	402	410	399	406	106,900	406
2011-01-26	401	405	396	401	49,200	401
2011-01-25	415	430	391	398	231,000	398
2011-01-24	374	401	368	400	98,100	400
2011-01-21	373	383	365	370	49,200	370
2011-01-20	379	383	373	373	59,300	373
2011-01-19	350	374	350	374	68,000	374
2011-01-18	359	360	352	358	34,700	358
2011-01-17	349	360	344	358	84,200	358
2011-01-14	338	342	330	338	51,800	338
2011-01-13	368	369	321	335	120,900	335
2011-01-12	365	380	360	366	65,300	366
2011-01-11	332	363	330	357	65,900	357
2011-01-07	324	332	319	332	54,100	332
2011-01-06	313	331	310	325	51,800	325
2011-01-05	293	319	293	314	68,500	314
2011-01-04	282	295	279	290	18,100	290

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30