8898 (株)センチュリー21・ジャパン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,840,000 | 2,840,000 | 2,840,000 | 2,840,000 | 1 | 1,136 |
| 2006-12-27 | 2,840,000 | 2,840,000 | 2,820,000 | 2,820,000 | 2 | 1,128 |
| 2006-12-26 | 2,810,000 | 2,830,000 | 2,810,000 | 2,830,000 | 3 | 1,132 |
| 2006-12-22 | 2,780,000 | 2,790,000 | 2,780,000 | 2,790,000 | 2 | 1,116 |
| 2006-12-19 | 2,790,000 | 2,790,000 | 2,790,000 | 2,790,000 | 1 | 1,116 |
| 2006-12-18 | 2,700,000 | 2,750,000 | 2,700,000 | 2,750,000 | 9 | 1,100 |
| 2006-12-15 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 4 | 1,080 |
| 2006-12-14 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 | 1,080 |
| 2006-12-12 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 | 1,080 |
| 2006-12-11 | 2,740,000 | 2,740,000 | 2,740,000 | 2,740,000 | 1 | 1,096 |
| 2006-12-08 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 2 | 1,080 |
| 2006-12-07 | 2,700,000 | 2,740,000 | 2,700,000 | 2,740,000 | 2 | 1,096 |
| 2006-12-06 | 2,710,000 | 2,710,000 | 2,700,000 | 2,700,000 | 2 | 1,080 |
| 2006-12-04 | 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 2 | 1,104 |
| 2006-12-01 | 2,710,000 | 2,750,000 | 2,710,000 | 2,750,000 | 4 | 1,100 |
| 2006-11-30 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,100 |
| 2006-11-29 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,100 |
| 2006-11-22 | 2,710,000 | 2,710,000 | 2,710,000 | 2,710,000 | 1 | 1,084 |
| 2006-11-21 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 | 1,120 |
| 2006-11-20 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 | 1,120 |
| 2006-11-14 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 1 | 1,140 |
| 2006-11-13 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 1 | 1,140 |
| 2006-11-10 | 2,860,000 | 2,860,000 | 2,850,000 | 2,850,000 | 3 | 1,140 |
| 2006-11-08 | 2,880,000 | 2,880,000 | 2,880,000 | 2,880,000 | 1 | 1,152 |
| 2006-11-01 | 2,940,000 | 2,940,000 | 2,940,000 | 2,940,000 | 1 | 1,176 |
| 2006-10-31 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 2 | 1,160 |
| 2006-10-27 | 2,930,000 | 2,950,000 | 2,930,000 | 2,950,000 | 2 | 1,180 |
| 2006-10-24 | 2,930,000 | 2,930,000 | 2,910,000 | 2,910,000 | 2 | 1,164 |
| 2006-10-16 | 2,940,000 | 2,940,000 | 2,940,000 | 2,940,000 | 1 | 1,176 |
| 2006-10-13 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 1,160 |
| 2006-10-12 | 2,860,000 | 2,860,000 | 2,860,000 | 2,860,000 | 1 | 1,144 |
| 2006-10-11 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 1,160 |
| 2006-10-10 | 2,930,000 | 2,930,000 | 2,900,000 | 2,900,000 | 3 | 1,160 |
| 2006-10-02 | 2,990,000 | 3,060,000 | 2,990,000 | 3,060,000 | 4 | 1,224 |
| 2006-09-22 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 1,160 |
| 2006-09-21 | 2,940,000 | 2,940,000 | 2,930,000 | 2,930,000 | 2 | 1,172 |
| 2006-09-20 | 2,950,000 | 2,950,000 | 2,930,000 | 2,930,000 | 3 | 1,172 |
| 2006-09-19 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 2 | 1,220 |
| 2006-09-15 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 2 | 1,220 |
| 2006-09-14 | 3,050,000 | 3,060,000 | 3,050,000 | 3,050,000 | 3 | 1,220 |
| 2006-09-13 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 1 | 1,220 |
| 2006-09-12 | 3,040,000 | 3,040,000 | 3,040,000 | 3,040,000 | 1 | 1,216 |
| 2006-09-08 | 3,030,000 | 3,050,000 | 3,030,000 | 3,050,000 | 3 | 1,220 |
| 2006-09-07 | 3,040,000 | 3,040,000 | 3,030,000 | 3,030,000 | 3 | 1,212 |
| 2006-09-06 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 3 | 1,200 |
| 2006-09-05 | 3,000,000 | 3,000,000 | 2,980,000 | 2,980,000 | 11 | 1,192 |
| 2006-09-04 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 2 | 1,200 |
| 2006-09-01 | 3,010,000 | 3,010,000 | 2,980,000 | 2,980,000 | 2 | 1,192 |
| 2006-08-31 | 2,850,000 | 2,930,000 | 2,850,000 | 2,930,000 | 4 | 1,172 |
| 2006-08-29 | 2,870,000 | 2,890,000 | 2,870,000 | 2,890,000 | 3 | 1,156 |
| 2006-08-25 | 2,910,000 | 2,910,000 | 2,910,000 | 2,910,000 | 1 | 1,164 |
| 2006-08-22 | 2,920,000 | 2,920,000 | 2,920,000 | 2,920,000 | 1 | 1,168 |
| 2006-08-21 | 2,890,000 | 2,890,000 | 2,880,000 | 2,880,000 | 2 | 1,152 |
| 2006-08-18 | 2,870,000 | 2,900,000 | 2,870,000 | 2,900,000 | 2 | 1,160 |
| 2006-08-17 | 2,960,000 | 2,990,000 | 2,960,000 | 2,990,000 | 3 | 1,196 |
| 2006-08-16 | 2,950,000 | 2,960,000 | 2,900,000 | 2,900,000 | 3 | 1,160 |
| 2006-08-15 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 1,160 |
| 2006-08-14 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 1 | 1,180 |
| 2006-08-11 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 2 | 1,160 |
| 2006-08-09 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 | 1,112 |
| 2006-08-04 | 2,920,000 | 2,920,000 | 2,910,000 | 2,910,000 | 2 | 1,164 |
| 2006-08-02 | 2,990,000 | 2,990,000 | 2,900,000 | 2,900,000 | 3 | 1,160 |
| 2006-08-01 | 2,930,000 | 3,000,000 | 2,930,000 | 3,000,000 | 7 | 1,200 |
| 2006-07-31 | 2,850,000 | 2,920,000 | 2,850,000 | 2,920,000 | 6 | 1,168 |
| 2006-07-26 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 2 | 1,140 |
| 2006-07-25 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 3 | 1,100 |
| 2006-07-24 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,100 |
| 2006-07-20 | 2,700,000 | 2,750,000 | 2,670,000 | 2,750,000 | 5 | 1,100 |
| 2006-07-19 | 2,710,000 | 2,710,000 | 2,700,000 | 2,700,000 | 3 | 1,080 |
| 2006-07-18 | 2,750,000 | 2,790,000 | 2,750,000 | 2,790,000 | 2 | 1,116 |
| 2006-07-12 | 2,810,000 | 2,810,000 | 2,740,000 | 2,740,000 | 4 | 1,096 |
| 2006-07-11 | 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 1 | 1,104 |
| 2006-07-10 | 2,800,000 | 2,800,000 | 2,770,000 | 2,770,000 | 2 | 1,108 |
| 2006-07-07 | 2,840,000 | 2,840,000 | 2,800,000 | 2,800,000 | 4 | 1,120 |
| 2006-07-06 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 1 | 1,140 |
| 2006-07-03 | 2,810,000 | 2,900,000 | 2,810,000 | 2,900,000 | 6 | 1,160 |
| 2006-06-29 | 2,820,000 | 2,820,000 | 2,820,000 | 2,820,000 | 1 | 1,128 |
| 2006-06-28 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,100 |
| 2006-06-27 | 2,770,000 | 2,800,000 | 2,770,000 | 2,800,000 | 4 | 1,120 |
| 2006-06-26 | 2,680,000 | 2,690,000 | 2,680,000 | 2,690,000 | 3 | 1,076 |
| 2006-06-23 | 2,740,000 | 2,740,000 | 2,680,000 | 2,680,000 | 5 | 1,072 |
| 2006-06-22 | 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 2 | 1,104 |
| 2006-06-21 | 2,760,000 | 2,760,000 | 2,750,000 | 2,750,000 | 2 | 1,100 |
| 2006-06-20 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 | 1,120 |
| 2006-06-19 | 2,810,000 | 2,810,000 | 2,800,000 | 2,800,000 | 2 | 1,120 |
| 2006-06-16 | 2,880,000 | 2,930,000 | 2,850,000 | 2,850,000 | 3 | 1,140 |
| 2006-06-15 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 | 1,120 |
| 2006-06-14 | 2,730,000 | 2,800,000 | 2,650,000 | 2,800,000 | 7 | 1,120 |
| 2006-06-13 | 2,760,000 | 2,790,000 | 2,750,000 | 2,750,000 | 7 | 1,100 |
| 2006-06-09 | 2,730,000 | 2,970,000 | 2,730,000 | 2,930,000 | 8 | 1,172 |
| 2006-06-08 | 2,800,000 | 2,800,000 | 2,650,000 | 2,650,000 | 5 | 1,060 |
| 2006-06-05 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 1 | 1,180 |
| 2006-06-02 | 2,810,000 | 2,950,000 | 2,800,000 | 2,850,000 | 17 | 1,140 |
| 2006-06-01 | 2,990,000 | 2,990,000 | 2,850,000 | 2,850,000 | 4 | 1,140 |
| 2006-05-29 | 3,030,000 | 3,030,000 | 3,030,000 | 3,030,000 | 1 | 1,212 |
| 2006-05-25 | 3,040,000 | 3,040,000 | 3,040,000 | 3,040,000 | 2 | 1,216 |
| 2006-05-24 | 3,090,000 | 3,090,000 | 3,090,000 | 3,090,000 | 1 | 1,236 |
| 2006-05-23 | 2,880,000 | 3,040,000 | 2,850,000 | 3,040,000 | 7 | 1,216 |
| 2006-05-22 | 2,950,000 | 2,950,000 | 2,920,000 | 2,920,000 | 3 | 1,168 |
| 2006-05-18 | 2,900,000 | 3,000,000 | 2,900,000 | 3,000,000 | 5 | 1,200 |
| 2006-05-17 | 2,980,000 | 2,980,000 | 2,900,000 | 2,900,000 | 5 | 1,160 |
| 2006-05-16 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 | 1,200 |
| 2006-05-15 | 3,100,000 | 3,100,000 | 3,100,000 | 3,100,000 | 3 | 1,240 |
| 2006-05-12 | 3,050,000 | 3,050,000 | 3,020,000 | 3,050,000 | 4 | 1,220 |
| 2006-05-11 | 3,130,000 | 3,130,000 | 3,130,000 | 3,130,000 | 1 | 1,252 |
| 2006-05-10 | 3,230,000 | 3,230,000 | 3,130,000 | 3,230,000 | 3 | 1,292 |
| 2006-05-09 | 3,140,000 | 3,140,000 | 3,140,000 | 3,140,000 | 4 | 1,256 |
| 2006-05-02 | 3,010,000 | 3,100,000 | 3,010,000 | 3,100,000 | 2 | 1,240 |
| 2006-04-26 | 3,040,000 | 3,040,000 | 3,040,000 | 3,040,000 | 2 | 1,216 |
| 2006-04-25 | 2,950,000 | 3,040,000 | 2,950,000 | 2,990,000 | 5 | 1,196 |
| 2006-04-24 | 3,000,000 | 3,000,000 | 2,980,000 | 3,000,000 | 4 | 1,200 |
| 2006-04-21 | 3,050,000 | 3,050,000 | 3,000,000 | 3,000,000 | 4 | 1,200 |
| 2006-04-19 | 3,060,000 | 3,060,000 | 3,060,000 | 3,060,000 | 1 | 1,224 |
| 2006-04-17 | 3,050,000 | 3,050,000 | 3,010,000 | 3,010,000 | 2 | 1,204 |
| 2006-04-14 | 3,050,000 | 3,100,000 | 3,050,000 | 3,100,000 | 3 | 1,240 |
| 2006-04-11 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 1 | 1,220 |
| 2006-04-06 | 3,200,000 | 3,230,000 | 3,200,000 | 3,200,000 | 6 | 1,280 |
| 2006-04-03 | 2,930,000 | 3,110,000 | 2,930,000 | 3,110,000 | 9 | 1,244 |
| 2006-03-30 | 3,060,000 | 3,110,000 | 3,060,000 | 3,110,000 | 4 | 1,244 |
| 2006-03-27 | 3,060,000 | 3,060,000 | 3,050,000 | 3,050,000 | 8 | 1,220 |
| 2006-03-24 | 3,050,000 | 3,050,000 | 3,030,000 | 3,030,000 | 4 | 1,212 |
| 2006-03-23 | 3,050,000 | 3,050,000 | 3,000,000 | 3,000,000 | 3 | 1,200 |
| 2006-03-20 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 2 | 1,220 |
| 2006-03-16 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 1 | 1,220 |
| 2006-03-15 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 | 1,200 |
| 2006-03-14 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 | 1,200 |
| 2006-03-09 | 2,950,000 | 2,970,000 | 2,950,000 | 2,970,000 | 2 | 1,188 |
| 2006-03-08 | 2,810,000 | 2,810,000 | 2,810,000 | 2,810,000 | 1 | 1,124 |
| 2006-03-07 | 2,770,000 | 2,880,000 | 2,770,000 | 2,880,000 | 5 | 1,152 |
| 2006-03-03 | 2,860,000 | 2,860,000 | 2,710,000 | 2,710,000 | 6 | 1,084 |
| 2006-03-02 | 2,950,000 | 2,980,000 | 2,950,000 | 2,980,000 | 8 | 1,192 |
| 2006-03-01 | 3,020,000 | 3,020,000 | 2,950,000 | 2,950,000 | 5 | 1,180 |
| 2006-02-24 | 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 1 | 1,272 |
| 2006-02-23 | 3,150,000 | 3,150,000 | 3,010,000 | 3,050,000 | 4 | 1,220 |
| 2006-02-21 | 2,850,000 | 2,910,000 | 2,810,000 | 2,910,000 | 8 | 1,164 |
| 2006-02-20 | 2,900,000 | 2,900,000 | 2,640,000 | 2,890,000 | 15 | 1,156 |
| 2006-02-17 | 3,100,000 | 3,100,000 | 2,910,000 | 2,910,000 | 6 | 1,164 |
| 2006-02-16 | 3,340,000 | 3,340,000 | 3,160,000 | 3,160,000 | 4 | 1,264 |
| 2006-02-15 | 3,380,000 | 3,380,000 | 3,380,000 | 3,380,000 | 1 | 1,352 |
| 2006-02-14 | 3,250,000 | 3,250,000 | 3,200,000 | 3,240,000 | 3 | 1,296 |
| 2006-02-13 | 3,440,000 | 3,440,000 | 3,260,000 | 3,260,000 | 10 | 1,304 |
| 2006-02-10 | 3,460,000 | 3,460,000 | 3,450,000 | 3,450,000 | 2 | 1,380 |
| 2006-02-09 | 3,450,000 | 3,450,000 | 3,450,000 | 3,450,000 | 1 | 1,380 |
| 2006-02-08 | 3,320,000 | 3,400,000 | 3,320,000 | 3,400,000 | 8 | 1,360 |
| 2006-02-07 | 3,340,000 | 3,400,000 | 3,310,000 | 3,400,000 | 10 | 1,360 |
| 2006-02-06 | 3,410,000 | 3,410,000 | 3,390,000 | 3,390,000 | 3 | 1,356 |
| 2006-02-03 | 3,360,000 | 3,390,000 | 3,360,000 | 3,390,000 | 3 | 1,356 |
| 2006-02-02 | 3,350,000 | 3,370,000 | 3,350,000 | 3,370,000 | 2 | 1,348 |
| 2006-02-01 | 3,350,000 | 3,350,000 | 3,350,000 | 3,350,000 | 2 | 1,340 |
| 2006-01-31 | 3,400,000 | 3,400,000 | 3,310,000 | 3,310,000 | 5 | 1,324 |
| 2006-01-30 | 3,390,000 | 3,400,000 | 3,390,000 | 3,400,000 | 4 | 1,360 |
| 2006-01-27 | 3,390,000 | 3,400,000 | 3,200,000 | 3,200,000 | 9 | 1,280 |
| 2006-01-26 | 3,350,000 | 3,350,000 | 3,350,000 | 3,350,000 | 1 | 1,340 |
| 2006-01-25 | 3,160,000 | 3,340,000 | 3,160,000 | 3,340,000 | 4 | 1,336 |
| 2006-01-24 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 1 | 1,320 |
| 2006-01-23 | 3,360,000 | 3,360,000 | 3,260,000 | 3,260,000 | 8 | 1,304 |
| 2006-01-20 | 3,500,000 | 3,500,000 | 3,420,000 | 3,420,000 | 8 | 1,368 |
| 2006-01-19 | 3,100,000 | 3,280,000 | 3,100,000 | 3,260,000 | 11 | 1,304 |
| 2006-01-18 | 3,460,000 | 3,540,000 | 2,860,000 | 3,120,000 | 69 | 1,248 |
| 2006-01-17 | 3,410,000 | 3,500,000 | 3,360,000 | 3,360,000 | 14 | 1,344 |
| 2006-01-16 | 3,400,000 | 3,440,000 | 3,380,000 | 3,390,000 | 7 | 1,356 |
| 2006-01-13 | 3,380,000 | 3,450,000 | 3,380,000 | 3,420,000 | 8 | 1,368 |
| 2006-01-12 | 3,350,000 | 3,380,000 | 3,270,000 | 3,380,000 | 4 | 1,352 |
| 2006-01-11 | 3,300,000 | 3,350,000 | 3,300,000 | 3,340,000 | 3 | 1,336 |
| 2006-01-10 | 3,350,000 | 3,380,000 | 3,340,000 | 3,340,000 | 5 | 1,336 |
| 2006-01-06 | 3,150,000 | 3,200,000 | 3,150,000 | 3,200,000 | 5 | 1,280 |
| 2006-01-05 | 3,240,000 | 3,240,000 | 3,050,000 | 3,070,000 | 8 | 1,228 |
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
