8898 (株)センチュリー21・ジャパン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 264,500 | 264,500 | 263,500 | 263,500 | 6 | 527 |
| 2010-12-29 | 264,000 | 267,900 | 263,500 | 264,800 | 31 | 529.60 |
| 2010-12-28 | 263,900 | 264,000 | 263,000 | 264,000 | 20 | 528 |
| 2010-12-27 | 264,900 | 264,900 | 263,000 | 263,000 | 33 | 526 |
| 2010-12-24 | 264,000 | 264,000 | 262,000 | 262,000 | 95 | 524 |
| 2010-12-22 | 262,100 | 264,600 | 262,000 | 263,000 | 32 | 526 |
| 2010-12-21 | 262,100 | 263,000 | 261,100 | 261,100 | 27 | 522.20 |
| 2010-12-20 | 267,000 | 267,300 | 264,000 | 264,000 | 20 | 528 |
| 2010-12-17 | 270,000 | 270,000 | 264,000 | 265,000 | 21 | 530 |
| 2010-12-16 | 263,800 | 265,000 | 263,000 | 265,000 | 10 | 530 |
| 2010-12-15 | 261,500 | 263,000 | 261,000 | 262,800 | 19 | 525.60 |
| 2010-12-14 | 260,000 | 261,000 | 259,500 | 261,000 | 23 | 522 |
| 2010-12-13 | 261,500 | 261,500 | 260,000 | 260,000 | 21 | 520 |
| 2010-12-10 | 259,000 | 259,000 | 256,500 | 256,500 | 29 | 513 |
| 2010-12-09 | 257,000 | 258,000 | 257,000 | 257,000 | 15 | 514 |
| 2010-12-08 | 257,000 | 258,000 | 257,000 | 257,000 | 19 | 514 |
| 2010-12-07 | 258,800 | 258,800 | 257,000 | 257,000 | 8 | 514 |
| 2010-12-06 | 258,500 | 258,500 | 256,000 | 258,000 | 34 | 516 |
| 2010-12-03 | 257,000 | 258,000 | 255,000 | 258,000 | 21 | 516 |
| 2010-12-02 | 259,700 | 259,700 | 257,000 | 259,000 | 19 | 518 |
| 2010-12-01 | 257,500 | 257,600 | 257,000 | 257,000 | 9 | 514 |
| 2010-11-30 | 262,000 | 263,000 | 258,500 | 260,000 | 38 | 520 |
| 2010-11-29 | 258,000 | 262,900 | 258,000 | 262,900 | 7 | 525.80 |
| 2010-11-26 | 260,800 | 260,800 | 257,000 | 257,000 | 8 | 514 |
| 2010-11-25 | 260,000 | 260,000 | 258,500 | 260,000 | 7 | 520 |
| 2010-11-24 | 255,000 | 265,000 | 255,000 | 260,000 | 16 | 520 |
| 2010-11-22 | 261,000 | 261,000 | 259,000 | 259,000 | 10 | 518 |
| 2010-11-19 | 264,000 | 264,000 | 260,000 | 260,000 | 2 | 520 |
| 2010-11-16 | 258,000 | 262,900 | 258,000 | 262,900 | 3 | 525.80 |
| 2010-11-15 | 255,600 | 263,000 | 255,600 | 256,400 | 6 | 512.80 |
| 2010-11-11 | 259,000 | 259,000 | 259,000 | 259,000 | 1 | 518 |
| 2010-11-08 | 258,000 | 258,000 | 258,000 | 258,000 | 4 | 516 |
| 2010-11-05 | 259,500 | 260,000 | 259,500 | 260,000 | 3 | 520 |
| 2010-11-04 | 258,500 | 258,600 | 258,500 | 258,500 | 3 | 517 |
| 2010-11-02 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 520 |
| 2010-11-01 | 259,000 | 259,000 | 259,000 | 259,000 | 2 | 518 |
| 2010-10-29 | 259,000 | 259,000 | 258,000 | 258,000 | 3 | 516 |
| 2010-10-28 | 260,000 | 260,000 | 259,900 | 260,000 | 9 | 520 |
| 2010-10-27 | 259,900 | 259,900 | 259,900 | 259,900 | 1 | 519.80 |
| 2010-10-26 | 259,900 | 259,900 | 259,900 | 259,900 | 3 | 519.80 |
| 2010-10-25 | 260,000 | 260,000 | 259,000 | 259,000 | 2 | 518 |
| 2010-10-22 | 262,200 | 262,200 | 260,000 | 260,000 | 14 | 520 |
| 2010-10-21 | 262,200 | 262,200 | 262,200 | 262,200 | 1 | 524.40 |
| 2010-10-20 | 269,900 | 270,000 | 269,900 | 270,000 | 6 | 540 |
| 2010-10-19 | 270,100 | 270,100 | 270,000 | 270,000 | 3 | 540 |
| 2010-10-18 | 274,000 | 274,000 | 274,000 | 274,000 | 1 | 548 |
| 2010-10-07 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 550 |
| 2010-10-01 | 275,000 | 276,900 | 275,000 | 276,900 | 2 | 553.80 |
| 2010-09-29 | 265,000 | 270,000 | 262,200 | 270,000 | 14 | 540 |
| 2010-09-28 | 260,000 | 266,000 | 260,000 | 266,000 | 5 | 532 |
| 2010-09-27 | 276,000 | 276,000 | 272,000 | 273,000 | 21 | 546 |
| 2010-09-24 | 284,000 | 284,000 | 279,100 | 280,000 | 51 | 560 |
| 2010-09-22 | 279,000 | 285,000 | 279,000 | 284,000 | 12 | 568 |
| 2010-09-21 | 283,000 | 287,000 | 283,000 | 287,000 | 8 | 574 |
| 2010-09-17 | 285,000 | 285,000 | 282,000 | 282,000 | 10 | 564 |
| 2010-09-16 | 288,000 | 288,000 | 288,000 | 288,000 | 12 | 576 |
| 2010-09-15 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 576 |
| 2010-09-14 | 288,000 | 288,000 | 288,000 | 288,000 | 16 | 576 |
| 2010-09-13 | 287,000 | 288,000 | 287,000 | 288,000 | 4 | 576 |
| 2010-09-10 | 287,000 | 287,000 | 287,000 | 287,000 | 4 | 574 |
| 2010-09-07 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 572 |
| 2010-09-06 | 282,600 | 283,100 | 281,600 | 283,100 | 13 | 566.20 |
| 2010-09-03 | 282,000 | 286,400 | 282,000 | 282,000 | 8 | 564 |
| 2010-09-02 | 282,100 | 282,100 | 282,000 | 282,000 | 5 | 564 |
| 2010-09-01 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 570 |
| 2010-08-31 | 284,100 | 284,100 | 284,000 | 284,000 | 3 | 568 |
| 2010-08-30 | 281,000 | 288,000 | 281,000 | 288,000 | 8 | 576 |
| 2010-08-26 | 287,900 | 287,900 | 287,900 | 287,900 | 1 | 575.80 |
| 2010-08-25 | 286,000 | 286,000 | 284,000 | 284,000 | 7 | 568 |
| 2010-08-24 | 285,000 | 287,000 | 285,000 | 285,000 | 7 | 570 |
| 2010-08-23 | 285,200 | 288,000 | 285,200 | 288,000 | 3 | 576 |
| 2010-08-20 | 289,000 | 289,000 | 289,000 | 289,000 | 1 | 578 |
| 2010-08-19 | 286,100 | 289,000 | 286,100 | 289,000 | 3 | 578 |
| 2010-08-18 | 284,800 | 286,000 | 284,800 | 286,000 | 2 | 572 |
| 2010-08-17 | 288,000 | 288,000 | 288,000 | 288,000 | 4 | 576 |
| 2010-08-13 | 286,000 | 286,000 | 285,000 | 285,000 | 2 | 570 |
| 2010-08-12 | 285,000 | 288,000 | 285,000 | 288,000 | 8 | 576 |
| 2010-08-11 | 288,100 | 288,100 | 286,000 | 286,000 | 3 | 572 |
| 2010-08-09 | 294,800 | 294,800 | 294,800 | 294,800 | 1 | 589.60 |
| 2010-08-06 | 289,000 | 289,800 | 289,000 | 289,800 | 2 | 579.60 |
| 2010-08-05 | 289,000 | 289,000 | 289,000 | 289,000 | 4 | 578 |
| 2010-08-04 | 288,000 | 288,000 | 288,000 | 288,000 | 12 | 576 |
| 2010-08-02 | 294,500 | 294,500 | 294,100 | 294,200 | 4 | 588.40 |
| 2010-07-30 | 292,900 | 292,900 | 292,900 | 292,900 | 1 | 585.80 |
| 2010-07-29 | 295,000 | 295,000 | 287,000 | 288,000 | 14 | 576 |
| 2010-07-28 | 294,000 | 294,000 | 290,000 | 290,000 | 8 | 580 |
| 2010-07-27 | 297,800 | 297,800 | 294,000 | 294,700 | 3 | 589.40 |
| 2010-07-26 | 299,900 | 299,900 | 299,900 | 299,900 | 1 | 599.80 |
| 2010-07-23 | 289,700 | 290,100 | 289,700 | 290,100 | 5 | 580.20 |
| 2010-07-22 | 297,800 | 297,800 | 297,800 | 297,800 | 1 | 595.60 |
| 2010-07-15 | 295,000 | 295,000 | 289,700 | 289,700 | 5 | 579.40 |
| 2010-07-14 | 290,000 | 290,000 | 290,000 | 290,000 | 4 | 580 |
| 2010-07-13 | 290,000 | 290,000 | 290,000 | 290,000 | 4 | 580 |
| 2010-07-12 | 293,000 | 293,000 | 290,000 | 290,000 | 2 | 580 |
| 2010-07-09 | 293,000 | 297,000 | 293,000 | 297,000 | 3 | 594 |
| 2010-07-08 | 293,000 | 293,000 | 293,000 | 293,000 | 6 | 586 |
| 2010-07-07 | 293,500 | 293,500 | 293,000 | 293,000 | 8 | 586 |
| 2010-07-05 | 295,000 | 295,000 | 295,000 | 295,000 | 8 | 590 |
| 2010-07-02 | 296,500 | 297,600 | 295,000 | 297,600 | 13 | 595.20 |
| 2010-07-01 | 302,000 | 303,500 | 302,000 | 303,500 | 5 | 607 |
| 2010-06-30 | 296,500 | 299,000 | 295,000 | 299,000 | 6 | 598 |
| 2010-06-28 | 302,500 | 306,000 | 302,500 | 306,000 | 4 | 612 |
| 2010-06-25 | 297,100 | 297,100 | 295,000 | 295,000 | 3 | 590 |
| 2010-06-24 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 594 |
| 2010-06-23 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 600 |
| 2010-06-22 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 590 |
| 2010-06-16 | 295,000 | 305,000 | 293,900 | 305,000 | 11 | 610 |
| 2010-06-15 | 295,500 | 295,500 | 295,500 | 295,500 | 1 | 591 |
| 2010-06-14 | 295,500 | 295,500 | 295,500 | 295,500 | 1 | 591 |
| 2010-06-11 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 588 |
| 2010-06-10 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 588 |
| 2010-06-09 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 588 |
| 2010-06-02 | 295,500 | 295,500 | 295,500 | 295,500 | 1 | 591 |
| 2010-06-01 | 294,900 | 294,900 | 290,500 | 290,500 | 4 | 581 |
| 2010-05-28 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2010-05-26 | 290,300 | 290,300 | 286,000 | 286,000 | 9 | 572 |
| 2010-05-25 | 290,300 | 290,300 | 290,100 | 290,100 | 3 | 580.20 |
| 2010-05-24 | 291,700 | 291,700 | 291,700 | 291,700 | 1 | 583.40 |
| 2010-05-21 | 290,100 | 296,700 | 287,000 | 296,700 | 12 | 593.40 |
| 2010-05-20 | 296,900 | 296,900 | 296,900 | 296,900 | 1 | 593.80 |
| 2010-05-19 | 292,000 | 292,000 | 292,000 | 292,000 | 3 | 584 |
| 2010-05-18 | 283,000 | 293,000 | 283,000 | 293,000 | 6 | 586 |
| 2010-05-17 | 295,000 | 295,500 | 295,000 | 295,500 | 3 | 591 |
| 2010-05-14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2010-05-12 | 299,900 | 299,900 | 299,000 | 299,000 | 2 | 598 |
| 2010-05-10 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 600 |
| 2010-05-07 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 600 |
| 2010-05-06 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 600 |
| 2010-04-30 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 602 |
| 2010-04-28 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 594 |
| 2010-04-27 | 296,200 | 296,200 | 296,200 | 296,200 | 1 | 592.40 |
| 2010-04-26 | 305,000 | 305,000 | 296,200 | 296,200 | 6 | 592.40 |
| 2010-04-23 | 305,000 | 305,000 | 305,000 | 305,000 | 2 | 610 |
| 2010-04-22 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 590 |
| 2010-04-21 | 302,000 | 302,000 | 302,000 | 302,000 | 1 | 604 |
| 2010-04-19 | 307,000 | 307,000 | 305,000 | 305,000 | 2 | 610 |
| 2010-04-16 | 297,900 | 300,000 | 297,900 | 300,000 | 7 | 600 |
| 2010-04-14 | 293,100 | 293,100 | 290,000 | 293,000 | 3 | 586 |
| 2010-04-12 | 298,000 | 298,000 | 292,100 | 293,000 | 4 | 586 |
| 2010-04-09 | 298,000 | 298,000 | 293,000 | 293,000 | 2 | 586 |
| 2010-04-08 | 296,900 | 296,900 | 296,900 | 296,900 | 1 | 593.80 |
| 2010-04-07 | 292,300 | 292,300 | 292,000 | 292,000 | 2 | 584 |
| 2010-04-05 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 594 |
| 2010-04-02 | 297,600 | 297,800 | 297,600 | 297,800 | 5 | 595.60 |
| 2010-04-01 | 289,000 | 289,300 | 289,000 | 289,300 | 2 | 578.60 |
| 2010-03-31 | 286,000 | 286,000 | 284,000 | 284,000 | 2 | 568 |
| 2010-03-30 | 285,000 | 285,000 | 282,000 | 282,000 | 6 | 564 |
| 2010-03-29 | 286,000 | 290,000 | 285,000 | 285,000 | 11 | 570 |
| 2010-03-26 | 304,500 | 304,500 | 300,000 | 300,000 | 4 | 600 |
| 2010-03-25 | 300,000 | 300,000 | 300,000 | 300,000 | 4 | 600 |
| 2010-03-24 | 303,000 | 303,000 | 298,000 | 298,000 | 6 | 596 |
| 2010-03-23 | 300,000 | 302,000 | 300,000 | 302,000 | 10 | 604 |
| 2010-03-19 | 301,000 | 301,000 | 300,000 | 300,000 | 6 | 600 |
| 2010-03-18 | 301,000 | 305,000 | 295,000 | 305,000 | 30 | 610 |
| 2010-03-17 | 295,000 | 303,000 | 293,000 | 303,000 | 38 | 606 |
| 2010-03-16 | 295,000 | 295,000 | 295,000 | 295,000 | 3 | 590 |
| 2010-03-15 | 293,000 | 294,000 | 293,000 | 293,500 | 4 | 587 |
| 2010-03-12 | 294,800 | 294,800 | 294,000 | 294,000 | 2 | 588 |
| 2010-03-11 | 285,300 | 295,000 | 285,300 | 295,000 | 2 | 590 |
| 2010-03-10 | 287,000 | 287,000 | 287,000 | 287,000 | 1 | 574 |
| 2010-03-08 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 584 |
| 2010-03-05 | 290,000 | 291,900 | 290,000 | 291,900 | 6 | 583.80 |
| 2010-03-04 | 286,800 | 290,000 | 286,700 | 290,000 | 9 | 580 |
| 2010-03-03 | 288,000 | 288,000 | 288,000 | 288,000 | 2 | 576 |
| 2010-03-02 | 284,600 | 287,700 | 284,600 | 287,700 | 4 | 575.40 |
| 2010-03-01 | 287,700 | 287,700 | 287,700 | 287,700 | 1 | 575.40 |
| 2010-02-26 | 289,500 | 289,500 | 287,700 | 287,700 | 4 | 575.40 |
| 2010-02-25 | 288,800 | 288,800 | 287,000 | 287,000 | 2 | 574 |
| 2010-02-24 | 288,600 | 288,600 | 288,600 | 288,600 | 1 | 577.20 |
| 2010-02-22 | 278,600 | 283,000 | 278,000 | 283,000 | 4 | 566 |
| 2010-02-18 | 288,600 | 288,600 | 288,600 | 288,600 | 1 | 577.20 |
| 2010-02-17 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 572 |
| 2010-02-10 | 284,900 | 284,900 | 284,900 | 284,900 | 2 | 569.80 |
| 2010-02-09 | 282,000 | 282,000 | 280,000 | 280,000 | 6 | 560 |
| 2010-02-08 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 572 |
| 2010-02-05 | 285,000 | 285,000 | 285,000 | 285,000 | 2 | 570 |
| 2010-02-04 | 285,600 | 285,600 | 285,600 | 285,600 | 1 | 571.20 |
| 2010-02-03 | 285,600 | 285,600 | 285,600 | 285,600 | 1 | 571.20 |
| 2010-02-02 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 570 |
| 2010-02-01 | 285,600 | 285,700 | 275,000 | 285,700 | 8 | 571.40 |
| 2010-01-29 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 560 |
| 2010-01-27 | 280,100 | 280,100 | 280,100 | 280,100 | 1 | 560.20 |
| 2010-01-26 | 285,000 | 289,000 | 280,100 | 280,100 | 3 | 560.20 |
| 2010-01-25 | 281,300 | 285,000 | 276,100 | 285,000 | 6 | 570 |
| 2010-01-22 | 281,100 | 281,100 | 276,300 | 276,300 | 3 | 552.60 |
| 2010-01-20 | 283,000 | 285,000 | 280,000 | 280,000 | 6 | 560 |
| 2010-01-19 | 279,900 | 279,900 | 279,900 | 279,900 | 1 | 559.80 |
| 2010-01-18 | 280,000 | 280,000 | 275,500 | 275,500 | 3 | 551 |
| 2010-01-14 | 280,000 | 280,000 | 266,600 | 266,600 | 15 | 533.20 |
| 2010-01-13 | 274,400 | 280,000 | 274,400 | 275,000 | 9 | 550 |
| 2010-01-12 | 265,600 | 274,000 | 265,300 | 274,000 | 8 | 548 |
| 2010-01-08 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 530 |
| 2010-01-07 | 269,900 | 269,900 | 269,900 | 269,900 | 1 | 539.80 |
| 2010-01-04 | 256,000 | 256,000 | 256,000 | 256,000 | 1 | 512 |
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