8898 (株)センチュリー21・ジャパン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 485,000 | 485,000 | 485,000 | 485,000 | 2 | 194 |
| 2002-12-27 | 480,000 | 485,000 | 480,000 | 485,000 | 9 | 194 |
| 2002-12-26 | 485,000 | 485,000 | 485,000 | 485,000 | 2 | 194 |
| 2002-12-25 | 485,000 | 485,000 | 485,000 | 485,000 | 9 | 194 |
| 2002-12-24 | 481,000 | 486,000 | 481,000 | 483,000 | 9 | 193.20 |
| 2002-12-19 | 497,000 | 497,000 | 486,000 | 495,000 | 4 | 198 |
| 2002-12-18 | 481,000 | 500,000 | 481,000 | 500,000 | 11 | 200 |
| 2002-12-17 | 471,000 | 475,000 | 471,000 | 475,000 | 5 | 190 |
| 2002-12-16 | 469,000 | 470,000 | 469,000 | 470,000 | 9 | 188 |
| 2002-12-12 | 471,000 | 472,000 | 470,000 | 470,000 | 7 | 188 |
| 2002-12-11 | 465,000 | 468,000 | 465,000 | 468,000 | 7 | 187.20 |
| 2002-12-10 | 460,000 | 460,000 | 460,000 | 460,000 | 1 | 184 |
| 2002-12-06 | 462,000 | 468,000 | 462,000 | 462,000 | 5 | 184.80 |
| 2002-12-05 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 184 |
| 2002-12-04 | 451,000 | 451,000 | 450,000 | 450,000 | 4 | 180 |
| 2002-12-03 | 451,000 | 451,000 | 450,000 | 450,000 | 3 | 180 |
| 2002-12-02 | 450,000 | 455,000 | 450,000 | 450,000 | 9 | 180 |
| 2002-11-29 | 450,000 | 452,000 | 446,000 | 452,000 | 7 | 180.80 |
| 2002-11-28 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 180 |
| 2002-11-27 | 450,000 | 450,000 | 440,000 | 440,000 | 4 | 176 |
| 2002-11-26 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 180 |
| 2002-11-25 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 180 |
| 2002-11-22 | 445,000 | 450,000 | 445,000 | 450,000 | 9 | 180 |
| 2002-11-21 | 445,000 | 445,000 | 440,000 | 440,000 | 7 | 176 |
| 2002-11-20 | 445,000 | 445,000 | 440,000 | 440,000 | 3 | 176 |
| 2002-11-19 | 450,000 | 450,000 | 440,000 | 450,000 | 24 | 180 |
| 2002-11-18 | 450,000 | 453,000 | 445,000 | 450,000 | 15 | 180 |
| 2002-11-15 | 434,000 | 445,000 | 434,000 | 445,000 | 12 | 178 |
| 2002-11-14 | 430,000 | 430,000 | 430,000 | 430,000 | 4 | 172 |
| 2002-11-12 | 423,000 | 423,000 | 423,000 | 423,000 | 2 | 169.20 |
| 2002-11-08 | 418,000 | 418,000 | 418,000 | 418,000 | 1 | 167.20 |
| 2002-11-07 | 417,000 | 417,000 | 415,000 | 415,000 | 3 | 166 |
| 2002-11-06 | 415,000 | 415,000 | 415,000 | 415,000 | 1 | 166 |
| 2002-11-05 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 164 |
| 2002-11-01 | 407,000 | 407,000 | 407,000 | 407,000 | 1 | 162.80 |
| 2002-10-31 | 405,000 | 405,000 | 403,000 | 403,000 | 2 | 161.20 |
| 2002-10-30 | 408,000 | 408,000 | 408,000 | 408,000 | 2 | 163.20 |
| 2002-10-29 | 411,000 | 411,000 | 410,000 | 410,000 | 2 | 164 |
| 2002-10-28 | 411,000 | 411,000 | 410,000 | 410,000 | 2 | 164 |
| 2002-10-25 | 407,000 | 410,000 | 407,000 | 407,000 | 4 | 162.80 |
| 2002-10-24 | 402,000 | 403,000 | 402,000 | 403,000 | 2 | 161.20 |
| 2002-10-23 | 410,000 | 410,000 | 405,000 | 405,000 | 2 | 162 |
| 2002-10-22 | 410,000 | 410,000 | 400,000 | 400,000 | 4 | 160 |
| 2002-10-18 | 410,000 | 410,000 | 400,000 | 400,000 | 7 | 160 |
| 2002-10-17 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 164 |
| 2002-10-16 | 415,000 | 415,000 | 410,000 | 410,000 | 2 | 164 |
| 2002-10-15 | 404,000 | 410,000 | 404,000 | 410,000 | 5 | 164 |
| 2002-10-11 | 400,000 | 400,000 | 391,000 | 391,000 | 3 | 156.40 |
| 2002-10-10 | 400,000 | 401,000 | 390,000 | 400,000 | 8 | 160 |
| 2002-10-09 | 410,000 | 410,000 | 401,000 | 402,000 | 11 | 160.80 |
| 2002-10-08 | 401,000 | 401,000 | 401,000 | 401,000 | 2 | 160.40 |
| 2002-10-07 | 430,000 | 430,000 | 410,000 | 410,000 | 10 | 164 |
| 2002-10-04 | 435,000 | 435,000 | 430,000 | 430,000 | 6 | 172 |
| 2002-10-02 | 432,000 | 432,000 | 430,000 | 430,000 | 5 | 172 |
| 2002-10-01 | 432,000 | 432,000 | 432,000 | 432,000 | 1 | 172.80 |
| 2002-09-30 | 447,000 | 447,000 | 431,000 | 431,000 | 5 | 172.40 |
| 2002-09-27 | 442,000 | 442,000 | 442,000 | 442,000 | 2 | 176.80 |
| 2002-09-26 | 444,000 | 445,000 | 442,000 | 445,000 | 7 | 178 |
| 2002-09-25 | 447,000 | 447,000 | 447,000 | 447,000 | 2 | 178.80 |
| 2002-09-24 | 444,000 | 453,000 | 444,000 | 453,000 | 13 | 181.20 |
| 2002-09-20 | 441,000 | 441,000 | 441,000 | 441,000 | 5 | 176.40 |
| 2002-09-19 | 445,000 | 446,000 | 441,000 | 441,000 | 11 | 176.40 |
| 2002-09-18 | 440,000 | 446,000 | 437,000 | 446,000 | 8 | 178.40 |
| 2002-09-17 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 176 |
| 2002-09-13 | 436,000 | 437,000 | 436,000 | 437,000 | 3 | 174.80 |
| 2002-09-12 | 437,000 | 439,000 | 437,000 | 439,000 | 2 | 175.60 |
| 2002-09-11 | 440,000 | 440,000 | 435,000 | 436,000 | 5 | 174.40 |
| 2002-09-10 | 438,000 | 439,000 | 438,000 | 439,000 | 2 | 175.60 |
| 2002-09-06 | 430,000 | 430,000 | 430,000 | 430,000 | 8 | 172 |
| 2002-09-05 | 436,000 | 449,000 | 436,000 | 449,000 | 2 | 179.60 |
| 2002-09-04 | 450,000 | 450,000 | 435,000 | 435,000 | 8 | 174 |
| 2002-09-03 | 451,000 | 451,000 | 451,000 | 451,000 | 1 | 180.40 |
| 2002-09-02 | 450,000 | 455,000 | 450,000 | 455,000 | 2 | 182 |
| 2002-08-30 | 450,000 | 450,000 | 450,000 | 450,000 | 4 | 180 |
| 2002-08-29 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 180 |
| 2002-08-28 | 453,000 | 453,000 | 450,000 | 450,000 | 8 | 180 |
| 2002-08-27 | 453,000 | 453,000 | 453,000 | 453,000 | 2 | 181.20 |
| 2002-08-23 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 180 |
| 2002-08-22 | 450,000 | 450,000 | 445,000 | 446,000 | 5 | 178.40 |
| 2002-08-21 | 445,000 | 445,000 | 445,000 | 445,000 | 1 | 178 |
| 2002-08-20 | 439,000 | 450,000 | 439,000 | 444,000 | 6 | 177.60 |
| 2002-08-19 | 435,000 | 435,000 | 434,000 | 434,000 | 2 | 173.60 |
| 2002-08-16 | 431,000 | 439,000 | 430,000 | 439,000 | 8 | 175.60 |
| 2002-08-15 | 430,000 | 431,000 | 430,000 | 431,000 | 2 | 172.40 |
| 2002-08-14 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 172 |
| 2002-08-13 | 439,000 | 439,000 | 430,000 | 430,000 | 2 | 172 |
| 2002-08-09 | 426,000 | 427,000 | 426,000 | 427,000 | 5 | 170.80 |
| 2002-08-08 | 444,000 | 444,000 | 430,000 | 430,000 | 6 | 172 |
| 2002-08-07 | 444,000 | 444,000 | 440,000 | 440,000 | 2 | 176 |
| 2002-08-06 | 441,000 | 443,000 | 440,000 | 443,000 | 4 | 177.20 |
| 2002-08-05 | 442,000 | 442,000 | 440,000 | 440,000 | 3 | 176 |
| 2002-08-02 | 433,000 | 445,000 | 433,000 | 445,000 | 3 | 178 |
| 2002-08-01 | 449,000 | 449,000 | 449,000 | 449,000 | 1 | 179.60 |
| 2002-07-30 | 460,000 | 460,000 | 450,000 | 450,000 | 5 | 180 |
| 2002-07-29 | 432,000 | 450,000 | 430,000 | 450,000 | 5 | 180 |
| 2002-07-26 | 435,000 | 435,000 | 430,000 | 430,000 | 9 | 172 |
| 2002-07-25 | 435,000 | 435,000 | 435,000 | 435,000 | 2 | 174 |
| 2002-07-24 | 440,000 | 440,000 | 435,000 | 435,000 | 4 | 174 |
| 2002-07-23 | 444,000 | 444,000 | 440,000 | 440,000 | 3 | 176 |
| 2002-07-22 | 440,000 | 444,000 | 440,000 | 444,000 | 3 | 177.60 |
| 2002-07-19 | 440,000 | 445,000 | 440,000 | 445,000 | 4 | 178 |
| 2002-07-18 | 433,000 | 435,000 | 433,000 | 435,000 | 7 | 174 |
| 2002-07-17 | 430,000 | 433,000 | 430,000 | 433,000 | 3 | 173.20 |
| 2002-07-16 | 432,000 | 432,000 | 432,000 | 432,000 | 2 | 172.80 |
| 2002-07-15 | 435,000 | 435,000 | 430,000 | 432,000 | 16 | 172.80 |
| 2002-07-11 | 438,000 | 438,000 | 430,000 | 431,000 | 11 | 172.40 |
| 2002-07-10 | 438,000 | 439,000 | 430,000 | 430,000 | 4 | 172 |
| 2002-07-09 | 430,000 | 430,000 | 430,000 | 430,000 | 5 | 172 |
| 2002-07-08 | 432,000 | 433,000 | 432,000 | 433,000 | 5 | 173.20 |
| 2002-07-05 | 425,000 | 432,000 | 425,000 | 432,000 | 6 | 172.80 |
| 2002-07-04 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 170 |
| 2002-07-03 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 170 |
| 2002-07-02 | 430,000 | 430,000 | 425,000 | 425,000 | 4 | 170 |
| 2002-07-01 | 425,000 | 425,000 | 425,000 | 425,000 | 2 | 170 |
| 2002-06-28 | 426,000 | 426,000 | 420,000 | 420,000 | 7 | 168 |
| 2002-06-27 | 425,000 | 426,000 | 425,000 | 425,000 | 4 | 170 |
| 2002-06-26 | 427,000 | 428,000 | 425,000 | 425,000 | 9 | 170 |
| 2002-06-25 | 428,000 | 428,000 | 420,000 | 420,000 | 3 | 168 |
| 2002-06-24 | 430,000 | 430,000 | 410,000 | 410,000 | 12 | 164 |
| 2002-06-20 | 430,000 | 430,000 | 428,000 | 428,000 | 4 | 171.20 |
| 2002-06-19 | 438,000 | 440,000 | 430,000 | 430,000 | 10 | 172 |
| 2002-06-18 | 442,000 | 442,000 | 442,000 | 442,000 | 1 | 176.80 |
| 2002-06-17 | 437,000 | 437,000 | 433,000 | 433,000 | 5 | 173.20 |
| 2002-06-14 | 437,000 | 437,000 | 436,000 | 436,000 | 2 | 174.40 |
| 2002-06-13 | 436,000 | 438,000 | 435,000 | 438,000 | 4 | 175.20 |
| 2002-06-12 | 438,000 | 438,000 | 438,000 | 438,000 | 1 | 175.20 |
| 2002-06-10 | 439,000 | 439,000 | 435,000 | 435,000 | 3 | 174 |
| 2002-06-07 | 435,000 | 435,000 | 430,000 | 430,000 | 6 | 172 |
| 2002-06-06 | 435,000 | 440,000 | 435,000 | 435,000 | 5 | 174 |
| 2002-06-05 | 440,000 | 440,000 | 435,000 | 435,000 | 9 | 174 |
| 2002-06-04 | 440,000 | 440,000 | 435,000 | 435,000 | 11 | 174 |
| 2002-06-03 | 440,000 | 440,000 | 440,000 | 440,000 | 5 | 176 |
| 2002-05-31 | 450,000 | 453,000 | 435,000 | 453,000 | 14 | 181.20 |
| 2002-05-30 | 446,000 | 449,000 | 435,000 | 449,000 | 27 | 179.60 |
| 2002-05-29 | 446,000 | 450,000 | 440,000 | 442,000 | 20 | 176.80 |
| 2002-05-28 | 453,000 | 460,000 | 440,000 | 440,000 | 38 | 176 |
| 2002-05-27 | 431,000 | 450,000 | 430,000 | 450,000 | 27 | 180 |
| 2002-05-24 | 420,000 | 423,000 | 420,000 | 423,000 | 11 | 169.20 |
| 2002-05-23 | 415,000 | 415,000 | 415,000 | 415,000 | 2 | 166 |
| 2002-05-22 | 406,000 | 408,000 | 406,000 | 408,000 | 2 | 163.20 |
| 2002-05-21 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 162 |
| 2002-05-20 | 418,000 | 419,000 | 411,000 | 411,000 | 8 | 164.40 |
| 2002-05-17 | 419,000 | 419,000 | 419,000 | 419,000 | 5 | 167.60 |
| 2002-05-16 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 168 |
| 2002-05-15 | 419,000 | 419,000 | 418,000 | 418,000 | 2 | 167.20 |
| 2002-05-14 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 168 |
| 2002-05-13 | 416,000 | 420,000 | 416,000 | 420,000 | 2 | 168 |
| 2002-05-08 | 391,000 | 392,000 | 391,000 | 392,000 | 3 | 156.80 |
| 2002-05-07 | 400,000 | 400,000 | 390,000 | 392,000 | 5 | 156.80 |
| 2002-05-02 | 400,000 | 400,000 | 400,000 | 400,000 | 4 | 160 |
| 2002-05-01 | 403,000 | 403,000 | 403,000 | 403,000 | 4 | 161.20 |
| 2002-04-30 | 402,000 | 402,000 | 401,000 | 401,000 | 27 | 160.40 |
| 2002-04-26 | 402,000 | 402,000 | 400,000 | 400,000 | 4 | 160 |
| 2002-04-25 | 402,000 | 402,000 | 402,000 | 402,000 | 3 | 160.80 |
| 2002-04-24 | 405,000 | 405,000 | 401,000 | 401,000 | 5 | 160.40 |
| 2002-04-23 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 164 |
| 2002-04-22 | 405,000 | 410,000 | 400,000 | 410,000 | 7 | 164 |
| 2002-04-19 | 414,000 | 414,000 | 405,000 | 405,000 | 5 | 162 |
| 2002-04-18 | 410,000 | 411,000 | 410,000 | 411,000 | 2 | 164.40 |
| 2002-04-16 | 405,000 | 405,000 | 405,000 | 405,000 | 3 | 162 |
| 2002-04-15 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 162 |
| 2002-04-12 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 168 |
| 2002-04-11 | 411,000 | 411,000 | 410,000 | 410,000 | 2 | 164 |
| 2002-04-10 | 415,000 | 420,000 | 405,000 | 405,000 | 4 | 162 |
| 2002-04-09 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 168 |
| 2002-04-08 | 420,000 | 420,000 | 419,000 | 419,000 | 2 | 167.60 |
| 2002-04-05 | 400,000 | 410,000 | 400,000 | 410,000 | 2 | 164 |
| 2002-04-04 | 400,000 | 410,000 | 400,000 | 410,000 | 3 | 164 |
| 2002-04-03 | 403,000 | 410,000 | 403,000 | 410,000 | 2 | 164 |
| 2002-03-29 | 410,000 | 411,000 | 410,000 | 411,000 | 4 | 164.40 |
| 2002-03-28 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 164 |
| 2002-03-27 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 168 |
| 2002-03-26 | 435,000 | 435,000 | 420,000 | 420,000 | 5 | 168 |
| 2002-03-25 | 429,000 | 444,000 | 429,000 | 440,000 | 4 | 176 |
| 2002-03-22 | 426,000 | 426,000 | 415,000 | 420,000 | 11 | 168 |
| 2002-03-20 | 430,000 | 430,000 | 422,000 | 422,000 | 6 | 168.80 |
| 2002-03-19 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 168 |
| 2002-03-18 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 168 |
| 2002-03-15 | 415,000 | 415,000 | 415,000 | 415,000 | 2 | 166 |
| 2002-03-14 | 410,000 | 410,000 | 410,000 | 410,000 | 2 | 164 |
| 2002-03-13 | 425,000 | 425,000 | 420,000 | 420,000 | 2 | 168 |
| 2002-03-12 | 429,000 | 431,000 | 429,000 | 431,000 | 3 | 172.40 |
| 2002-03-11 | 420,000 | 429,000 | 420,000 | 429,000 | 4 | 171.60 |
| 2002-03-08 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 168 |
| 2002-03-07 | 430,000 | 430,000 | 430,000 | 430,000 | 2 | 172 |
| 2002-03-06 | 426,000 | 439,000 | 426,000 | 439,000 | 3 | 175.60 |
| 2002-03-04 | 400,000 | 425,000 | 400,000 | 425,000 | 2 | 170 |
| 2002-03-01 | 395,000 | 396,000 | 395,000 | 396,000 | 2 | 158.40 |
| 2002-02-27 | 398,000 | 398,000 | 398,000 | 398,000 | 1 | 159.20 |
| 2002-02-26 | 385,000 | 390,000 | 385,000 | 390,000 | 4 | 156 |
| 2002-02-25 | 385,000 | 385,000 | 385,000 | 385,000 | 1 | 154 |
| 2002-02-22 | 388,000 | 388,000 | 385,000 | 385,000 | 3 | 154 |
| 2002-02-21 | 388,000 | 388,000 | 384,000 | 385,000 | 6 | 154 |
| 2002-02-20 | 390,000 | 390,000 | 387,000 | 388,000 | 3 | 155.20 |
| 2002-02-19 | 387,000 | 392,000 | 387,000 | 392,000 | 5 | 156.80 |
| 2002-02-18 | 387,000 | 391,000 | 387,000 | 390,000 | 3 | 156 |
| 2002-02-15 | 390,000 | 390,000 | 386,000 | 386,000 | 2 | 154.40 |
| 2002-02-14 | 390,000 | 390,000 | 390,000 | 390,000 | 3 | 156 |
| 2002-02-13 | 400,000 | 400,000 | 391,000 | 391,000 | 3 | 156.40 |
| 2002-02-12 | 411,000 | 411,000 | 410,000 | 410,000 | 2 | 164 |
| 2002-02-08 | 390,000 | 400,000 | 390,000 | 400,000 | 5 | 160 |
| 2002-02-07 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 160 |
| 2002-02-06 | 392,000 | 400,000 | 385,000 | 400,000 | 9 | 160 |
| 2002-02-05 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 160 |
| 2002-02-04 | 392,000 | 400,000 | 392,000 | 400,000 | 8 | 160 |
| 2002-02-01 | 401,000 | 405,000 | 391,000 | 391,000 | 14 | 156.40 |
| 2002-01-31 | 413,000 | 413,000 | 402,000 | 403,000 | 6 | 161.20 |
| 2002-01-30 | 430,000 | 430,000 | 414,000 | 414,000 | 6 | 165.60 |
| 2002-01-29 | 435,000 | 445,000 | 435,000 | 435,000 | 3 | 174 |
| 2002-01-28 | 436,000 | 436,000 | 435,000 | 435,000 | 10 | 174 |
| 2002-01-25 | 440,000 | 445,000 | 436,000 | 436,000 | 6 | 174.40 |
| 2002-01-24 | 445,000 | 450,000 | 435,000 | 450,000 | 8 | 180 |
| 2002-01-23 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 180 |
| 2002-01-22 | 458,000 | 470,000 | 456,000 | 456,000 | 11 | 182.40 |
| 2002-01-21 | 460,000 | 460,000 | 453,000 | 456,000 | 4 | 182.40 |
| 2002-01-18 | 470,000 | 471,000 | 458,000 | 458,000 | 18 | 183.20 |
| 2002-01-17 | 489,000 | 489,000 | 451,000 | 453,000 | 20 | 181.20 |
| 2002-01-16 | 519,000 | 519,000 | 470,000 | 491,000 | 7 | 196.40 |
| 2002-01-15 | 519,000 | 519,000 | 519,000 | 519,000 | 3 | 207.60 |
| 2002-01-11 | 500,000 | 520,000 | 500,000 | 520,000 | 11 | 208 |
| 2002-01-10 | 530,000 | 548,000 | 510,000 | 520,000 | 39 | 208 |
| 2002-01-09 | 480,000 | 520,000 | 480,000 | 520,000 | 23 | 208 |
| 2002-01-08 | 475,000 | 480,000 | 469,000 | 470,000 | 11 | 188 |
| 2002-01-07 | 450,000 | 480,000 | 450,000 | 475,000 | 11 | 190 |
| 2002-01-04 | 430,000 | 440,000 | 430,000 | 440,000 | 3 | 176 |
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
