8898 (株)センチュリー21・ジャパン 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 | 287,000 | 287,000 | 287,000 | 287,000 | 3 | 574 |
| 2011-12-29 | 289,500 | 289,500 | 289,500 | 289,500 | 3 | 579 |
| 2011-12-28 | 285,000 | 287,000 | 285,000 | 287,000 | 2 | 574 |
| 2011-12-26 | 285,000 | 285,000 | 285,000 | 285,000 | 4 | 570 |
| 2011-12-22 | 287,500 | 287,500 | 284,500 | 284,500 | 7 | 569 |
| 2011-12-19 | 284,500 | 284,500 | 284,500 | 284,500 | 5 | 569 |
| 2011-12-16 | 285,700 | 285,700 | 284,500 | 284,500 | 9 | 569 |
| 2011-12-15 | 290,000 | 290,600 | 290,000 | 290,600 | 3 | 581.20 |
| 2011-12-13 | 287,500 | 287,500 | 287,500 | 287,500 | 2 | 575 |
| 2011-12-12 | 288,800 | 290,000 | 288,000 | 288,000 | 11 | 576 |
| 2011-12-09 | 288,900 | 288,900 | 288,000 | 288,000 | 3 | 576 |
| 2011-12-08 | 287,200 | 287,200 | 287,200 | 287,200 | 1 | 574.40 |
| 2011-12-07 | 289,500 | 289,500 | 287,000 | 287,000 | 5 | 574 |
| 2011-12-06 | 289,000 | 289,500 | 287,000 | 289,500 | 11 | 579 |
| 2011-12-05 | 289,500 | 289,500 | 289,000 | 289,000 | 3 | 578 |
| 2011-12-02 | 289,000 | 289,000 | 289,000 | 289,000 | 1 | 578 |
| 2011-12-01 | 288,000 | 289,000 | 288,000 | 289,000 | 2 | 578 |
| 2011-11-30 | 283,000 | 288,000 | 283,000 | 288,000 | 3 | 576 |
| 2011-11-28 | 287,000 | 287,000 | 287,000 | 287,000 | 2 | 574 |
| 2011-11-25 | 287,000 | 287,000 | 287,000 | 287,000 | 1 | 574 |
| 2011-11-24 | 282,000 | 285,500 | 282,000 | 285,500 | 3 | 571 |
| 2011-11-18 | 282,000 | 282,000 | 282,000 | 282,000 | 5 | 564 |
| 2011-11-17 | 288,100 | 288,100 | 282,500 | 285,000 | 29 | 570 |
| 2011-11-16 | 288,000 | 288,000 | 288,000 | 288,000 | 7 | 576 |
| 2011-11-15 | 287,500 | 287,500 | 287,500 | 287,500 | 1 | 575 |
| 2011-11-14 | 287,000 | 287,000 | 287,000 | 287,000 | 4 | 574 |
| 2011-11-11 | 287,500 | 287,500 | 286,500 | 286,500 | 4 | 573 |
| 2011-11-10 | 288,000 | 288,000 | 287,000 | 287,500 | 6 | 575 |
| 2011-11-09 | 288,900 | 290,000 | 288,900 | 290,000 | 15 | 580 |
| 2011-11-08 | 287,900 | 287,900 | 287,900 | 287,900 | 3 | 575.80 |
| 2011-11-07 | 287,500 | 287,500 | 287,500 | 287,500 | 3 | 575 |
| 2011-11-02 | 288,000 | 288,000 | 286,500 | 286,500 | 4 | 573 |
| 2011-11-01 | 290,500 | 290,500 | 287,000 | 287,000 | 2 | 574 |
| 2011-10-31 | 290,500 | 290,500 | 287,000 | 287,000 | 5 | 574 |
| 2011-10-28 | 286,000 | 286,000 | 285,500 | 285,500 | 5 | 571 |
| 2011-10-27 | 289,900 | 289,900 | 289,900 | 289,900 | 2 | 579.80 |
| 2011-10-26 | 288,900 | 288,900 | 288,900 | 288,900 | 3 | 577.80 |
| 2011-10-25 | 286,000 | 289,000 | 286,000 | 289,000 | 3 | 578 |
| 2011-10-24 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 570 |
| 2011-10-21 | 283,100 | 285,000 | 283,100 | 283,400 | 7 | 566.80 |
| 2011-10-20 | 288,900 | 288,900 | 288,900 | 288,900 | 1 | 577.80 |
| 2011-10-19 | 290,000 | 290,000 | 284,000 | 284,000 | 8 | 568 |
| 2011-10-18 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 580 |
| 2011-10-17 | 288,000 | 290,000 | 288,000 | 290,000 | 10 | 580 |
| 2011-10-14 | 287,100 | 287,100 | 287,100 | 287,100 | 1 | 574.20 |
| 2011-10-13 | 286,900 | 286,900 | 286,900 | 286,900 | 1 | 573.80 |
| 2011-10-12 | 286,800 | 286,800 | 286,800 | 286,800 | 12 | 573.60 |
| 2011-10-11 | 286,000 | 287,000 | 286,000 | 287,000 | 10 | 574 |
| 2011-10-07 | 281,000 | 281,000 | 281,000 | 281,000 | 1 | 562 |
| 2011-10-05 | 280,200 | 280,200 | 280,200 | 280,200 | 6 | 560.40 |
| 2011-10-04 | 281,000 | 284,000 | 281,000 | 281,000 | 4 | 562 |
| 2011-10-03 | 284,800 | 284,800 | 284,800 | 284,800 | 1 | 569.60 |
| 2011-09-30 | 282,600 | 284,800 | 282,600 | 284,400 | 4 | 568.80 |
| 2011-09-29 | 285,000 | 286,000 | 285,000 | 285,900 | 11 | 571.80 |
| 2011-09-28 | 285,000 | 285,000 | 285,000 | 285,000 | 17 | 570 |
| 2011-09-27 | 283,000 | 284,000 | 283,000 | 284,000 | 2 | 568 |
| 2011-09-26 | 284,500 | 284,500 | 280,000 | 282,000 | 4 | 564 |
| 2011-09-22 | 286,100 | 286,100 | 283,000 | 284,500 | 5 | 569 |
| 2011-09-21 | 281,700 | 285,000 | 281,700 | 285,000 | 4 | 570 |
| 2011-09-20 | 282,000 | 282,000 | 282,000 | 282,000 | 4 | 564 |
| 2011-09-16 | 282,500 | 282,500 | 282,400 | 282,400 | 2 | 564.80 |
| 2011-09-15 | 280,400 | 280,400 | 280,400 | 280,400 | 1 | 560.80 |
| 2011-09-14 | 280,400 | 280,400 | 280,400 | 280,400 | 2 | 560.80 |
| 2011-09-13 | 280,400 | 280,400 | 280,400 | 280,400 | 2 | 560.80 |
| 2011-09-12 | 280,500 | 280,500 | 280,100 | 280,100 | 4 | 560.20 |
| 2011-09-09 | 281,500 | 281,500 | 281,500 | 281,500 | 1 | 563 |
| 2011-09-06 | 281,800 | 281,800 | 280,000 | 281,500 | 4 | 563 |
| 2011-09-05 | 282,000 | 282,000 | 282,000 | 282,000 | 1 | 564 |
| 2011-09-02 | 277,300 | 282,300 | 277,300 | 282,300 | 2 | 564.60 |
| 2011-09-01 | 282,000 | 285,000 | 280,000 | 281,600 | 5 | 563.20 |
| 2011-08-30 | 278,500 | 281,600 | 278,500 | 281,600 | 3 | 563.20 |
| 2011-08-29 | 277,500 | 277,500 | 277,500 | 277,500 | 2 | 555 |
| 2011-08-26 | 280,400 | 280,700 | 280,400 | 280,700 | 2 | 561.40 |
| 2011-08-25 | 278,000 | 281,000 | 278,000 | 281,000 | 8 | 562 |
| 2011-08-23 | 276,400 | 279,600 | 276,000 | 279,600 | 5 | 559.20 |
| 2011-08-19 | 278,000 | 280,000 | 278,000 | 280,000 | 8 | 560 |
| 2011-08-17 | 282,000 | 282,000 | 279,100 | 279,100 | 2 | 558.20 |
| 2011-08-16 | 282,000 | 284,000 | 281,000 | 282,000 | 7 | 564 |
| 2011-08-12 | 280,000 | 280,000 | 280,000 | 280,000 | 12 | 560 |
| 2011-08-10 | 278,000 | 280,000 | 278,000 | 280,000 | 3 | 560 |
| 2011-08-09 | 277,000 | 277,000 | 272,000 | 276,000 | 12 | 552 |
| 2011-08-08 | 285,000 | 285,000 | 281,000 | 281,000 | 10 | 562 |
| 2011-08-05 | 282,000 | 284,000 | 281,000 | 284,000 | 7 | 568 |
| 2011-08-04 | 285,000 | 287,000 | 285,000 | 285,000 | 42 | 570 |
| 2011-08-03 | 284,000 | 287,000 | 283,000 | 283,000 | 11 | 566 |
| 2011-08-02 | 288,000 | 288,000 | 287,000 | 287,000 | 2 | 574 |
| 2011-08-01 | 284,000 | 284,000 | 284,000 | 284,000 | 1 | 568 |
| 2011-07-29 | 284,000 | 284,000 | 284,000 | 284,000 | 3 | 568 |
| 2011-07-28 | 284,000 | 287,000 | 284,000 | 287,000 | 5 | 574 |
| 2011-07-27 | 284,000 | 284,500 | 284,000 | 284,500 | 2 | 569 |
| 2011-07-26 | 284,500 | 284,500 | 284,500 | 284,500 | 5 | 569 |
| 2011-07-25 | 284,100 | 284,500 | 284,100 | 284,500 | 4 | 569 |
| 2011-07-22 | 283,000 | 284,000 | 283,000 | 284,000 | 13 | 568 |
| 2011-07-21 | 283,600 | 283,600 | 283,500 | 283,500 | 4 | 567 |
| 2011-07-20 | 285,000 | 285,000 | 283,400 | 283,400 | 4 | 566.80 |
| 2011-07-19 | 290,000 | 290,000 | 280,200 | 285,000 | 10 | 570 |
| 2011-07-15 | 285,000 | 289,800 | 285,000 | 289,800 | 7 | 579.60 |
| 2011-07-14 | 285,000 | 286,000 | 285,000 | 286,000 | 2 | 572 |
| 2011-07-13 | 288,000 | 288,000 | 288,000 | 288,000 | 3 | 576 |
| 2011-07-12 | 285,000 | 285,000 | 285,000 | 285,000 | 2 | 570 |
| 2011-07-11 | 285,000 | 285,000 | 285,000 | 285,000 | 3 | 570 |
| 2011-07-08 | 286,000 | 286,000 | 285,000 | 285,000 | 4 | 570 |
| 2011-07-07 | 282,400 | 282,400 | 282,400 | 282,400 | 1 | 564.80 |
| 2011-07-06 | 281,500 | 281,500 | 281,500 | 281,500 | 3 | 563 |
| 2011-07-05 | 281,200 | 281,200 | 281,200 | 281,200 | 1 | 562.40 |
| 2011-07-04 | 284,000 | 285,000 | 284,000 | 285,000 | 6 | 570 |
| 2011-07-01 | 283,000 | 283,000 | 283,000 | 283,000 | 6 | 566 |
| 2011-06-30 | 281,000 | 281,000 | 281,000 | 281,000 | 1 | 562 |
| 2011-06-28 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 560 |
| 2011-06-27 | 280,000 | 280,000 | 280,000 | 280,000 | 8 | 560 |
| 2011-06-24 | 275,100 | 279,000 | 275,100 | 279,000 | 2 | 558 |
| 2011-06-23 | 275,000 | 275,000 | 275,000 | 275,000 | 5 | 550 |
| 2011-06-22 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 550 |
| 2011-06-21 | 275,100 | 275,200 | 275,000 | 275,000 | 7 | 550 |
| 2011-06-16 | 275,100 | 275,100 | 275,100 | 275,100 | 1 | 550.20 |
| 2011-06-15 | 271,000 | 275,000 | 271,000 | 275,000 | 5 | 550 |
| 2011-06-14 | 275,000 | 275,000 | 275,000 | 275,000 | 6 | 550 |
| 2011-06-13 | 276,000 | 276,000 | 276,000 | 276,000 | 1 | 552 |
| 2011-06-10 | 275,000 | 275,000 | 272,000 | 275,000 | 5 | 550 |
| 2011-06-08 | 273,000 | 273,000 | 273,000 | 273,000 | 2 | 546 |
| 2011-06-07 | 275,000 | 275,000 | 274,000 | 275,000 | 3 | 550 |
| 2011-06-02 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 560 |
| 2011-06-01 | 284,000 | 284,000 | 284,000 | 284,000 | 1 | 568 |
| 2011-05-26 | 284,500 | 284,500 | 284,500 | 284,500 | 1 | 569 |
| 2011-05-25 | 278,000 | 278,000 | 278,000 | 278,000 | 1 | 556 |
| 2011-05-24 | 275,000 | 277,900 | 275,000 | 277,900 | 5 | 555.80 |
| 2011-05-23 | 277,000 | 277,000 | 277,000 | 277,000 | 1 | 554 |
| 2011-05-20 | 276,100 | 276,500 | 276,100 | 276,500 | 2 | 553 |
| 2011-05-19 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 560 |
| 2011-05-18 | 280,000 | 280,000 | 276,000 | 280,000 | 5 | 560 |
| 2011-05-17 | 276,000 | 276,000 | 276,000 | 276,000 | 1 | 552 |
| 2011-05-16 | 275,300 | 275,300 | 275,100 | 275,100 | 4 | 550.20 |
| 2011-05-09 | 285,000 | 285,000 | 285,000 | 285,000 | 3 | 570 |
| 2011-05-06 | 288,000 | 288,000 | 277,000 | 277,000 | 5 | 554 |
| 2011-05-02 | 275,000 | 288,000 | 275,000 | 288,000 | 5 | 576 |
| 2011-04-28 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 550 |
| 2011-04-27 | 276,000 | 276,000 | 276,000 | 276,000 | 1 | 552 |
| 2011-04-26 | 275,500 | 276,000 | 275,000 | 276,000 | 4 | 552 |
| 2011-04-25 | 275,000 | 275,500 | 275,000 | 275,500 | 2 | 551 |
| 2011-04-22 | 273,500 | 275,000 | 270,000 | 275,000 | 3 | 550 |
| 2011-04-21 | 273,000 | 273,000 | 270,000 | 273,000 | 4 | 546 |
| 2011-04-20 | 275,000 | 275,000 | 261,000 | 265,000 | 23 | 530 |
| 2011-04-19 | 275,000 | 275,000 | 275,000 | 275,000 | 3 | 550 |
| 2011-04-18 | 275,100 | 275,100 | 275,100 | 275,100 | 3 | 550.20 |
| 2011-04-15 | 275,100 | 275,100 | 275,100 | 275,100 | 2 | 550.20 |
| 2011-04-14 | 275,000 | 275,000 | 275,000 | 275,000 | 2 | 550 |
| 2011-04-13 | 279,800 | 279,800 | 275,000 | 275,000 | 4 | 550 |
| 2011-04-12 | 272,900 | 279,000 | 272,900 | 276,000 | 22 | 552 |
| 2011-04-11 | 271,000 | 271,000 | 269,900 | 269,900 | 5 | 539.80 |
| 2011-04-08 | 270,000 | 270,000 | 265,200 | 269,500 | 10 | 539 |
| 2011-04-07 | 269,800 | 269,800 | 268,800 | 268,900 | 3 | 537.80 |
| 2011-04-06 | 267,600 | 268,400 | 265,300 | 265,300 | 9 | 530.60 |
| 2011-04-05 | 272,600 | 272,600 | 266,600 | 266,700 | 6 | 533.40 |
| 2011-04-04 | 269,900 | 270,000 | 269,900 | 270,000 | 3 | 540 |
| 2011-04-01 | 268,000 | 270,000 | 268,000 | 270,000 | 6 | 540 |
| 2011-03-31 | 268,000 | 275,000 | 268,000 | 273,000 | 18 | 546 |
| 2011-03-30 | 270,000 | 270,000 | 266,300 | 268,000 | 3 | 536 |
| 2011-03-29 | 273,400 | 273,400 | 269,000 | 270,000 | 8 | 540 |
| 2011-03-28 | 278,000 | 280,900 | 275,000 | 280,900 | 16 | 561.80 |
| 2011-03-25 | 280,900 | 284,900 | 276,000 | 278,000 | 22 | 556 |
| 2011-03-23 | 283,000 | 283,000 | 279,000 | 279,000 | 13 | 558 |
| 2011-03-22 | 284,000 | 284,000 | 279,000 | 279,000 | 16 | 558 |
| 2011-03-18 | 266,900 | 274,900 | 266,900 | 274,900 | 20 | 549.80 |
| 2011-03-17 | 250,000 | 255,000 | 245,000 | 251,500 | 26 | 503 |
| 2011-03-16 | 240,000 | 260,000 | 231,000 | 250,000 | 38 | 500 |
| 2011-03-15 | 267,000 | 267,000 | 231,000 | 240,000 | 72 | 480 |
| 2011-03-14 | 252,000 | 272,000 | 252,000 | 267,000 | 70 | 534 |
| 2011-03-11 | 290,100 | 290,300 | 290,000 | 290,000 | 16 | 580 |
| 2011-03-10 | 290,100 | 290,100 | 290,100 | 290,100 | 5 | 580.20 |
| 2011-03-09 | 291,500 | 291,500 | 290,500 | 291,000 | 10 | 582 |
| 2011-03-08 | 291,000 | 292,000 | 290,300 | 292,000 | 9 | 584 |
| 2011-03-07 | 292,500 | 292,500 | 292,000 | 292,500 | 14 | 585 |
| 2011-03-04 | 292,000 | 292,000 | 292,000 | 292,000 | 3 | 584 |
| 2011-03-03 | 293,000 | 293,000 | 290,000 | 290,000 | 28 | 580 |
| 2011-03-02 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 584 |
| 2011-03-01 | 293,000 | 293,000 | 291,000 | 291,100 | 17 | 582.20 |
| 2011-02-28 | 292,900 | 293,000 | 292,900 | 293,000 | 4 | 586 |
| 2011-02-25 | 291,000 | 291,000 | 290,000 | 290,000 | 28 | 580 |
| 2011-02-24 | 294,500 | 295,000 | 290,000 | 290,100 | 17 | 580.20 |
| 2011-02-23 | 295,000 | 295,000 | 294,000 | 294,000 | 5 | 588 |
| 2011-02-22 | 296,000 | 296,000 | 293,000 | 295,000 | 12 | 590 |
| 2011-02-21 | 297,000 | 297,000 | 294,000 | 295,100 | 25 | 590.20 |
| 2011-02-18 | 293,000 | 294,000 | 290,000 | 294,000 | 18 | 588 |
| 2011-02-17 | 291,000 | 293,000 | 290,100 | 293,000 | 16 | 586 |
| 2011-02-16 | 290,800 | 291,000 | 290,800 | 291,000 | 6 | 582 |
| 2011-02-15 | 289,000 | 290,000 | 287,100 | 290,000 | 4 | 580 |
| 2011-02-14 | 286,300 | 290,000 | 286,000 | 286,300 | 27 | 572.60 |
| 2011-02-10 | 292,000 | 292,000 | 290,000 | 290,000 | 11 | 580 |
| 2011-02-09 | 291,000 | 292,000 | 290,500 | 292,000 | 7 | 584 |
| 2011-02-08 | 290,000 | 292,000 | 290,000 | 292,000 | 11 | 584 |
| 2011-02-07 | 288,100 | 291,000 | 288,100 | 290,000 | 7 | 580 |
| 2011-02-04 | 290,900 | 290,900 | 288,100 | 288,100 | 4 | 576.20 |
| 2011-02-03 | 290,000 | 290,900 | 286,000 | 290,900 | 9 | 581.80 |
| 2011-02-02 | 290,500 | 293,000 | 287,300 | 287,300 | 36 | 574.60 |
| 2011-02-01 | 286,900 | 289,200 | 286,900 | 289,200 | 13 | 578.40 |
| 2011-01-31 | 283,000 | 287,000 | 283,000 | 287,000 | 10 | 574 |
| 2011-01-28 | 284,000 | 288,000 | 281,000 | 288,000 | 11 | 576 |
| 2011-01-27 | 283,900 | 285,000 | 278,000 | 278,000 | 12 | 556 |
| 2011-01-26 | 280,000 | 283,900 | 280,000 | 283,900 | 11 | 567.80 |
| 2011-01-25 | 280,000 | 280,000 | 277,000 | 278,000 | 11 | 556 |
| 2011-01-24 | 280,000 | 280,000 | 278,000 | 280,000 | 16 | 560 |
| 2011-01-21 | 282,100 | 282,300 | 280,000 | 280,000 | 32 | 560 |
| 2011-01-20 | 282,700 | 284,800 | 282,100 | 282,100 | 7 | 564.20 |
| 2011-01-19 | 282,000 | 282,100 | 281,600 | 282,100 | 4 | 564.20 |
| 2011-01-18 | 282,000 | 283,000 | 281,500 | 282,500 | 10 | 565 |
| 2011-01-17 | 282,000 | 290,000 | 282,000 | 285,000 | 22 | 570 |
| 2011-01-14 | 276,300 | 281,000 | 276,300 | 281,000 | 6 | 562 |
| 2011-01-13 | 271,900 | 275,000 | 271,900 | 275,000 | 26 | 550 |
| 2011-01-12 | 271,800 | 272,000 | 271,800 | 271,900 | 21 | 543.80 |
| 2011-01-11 | 271,100 | 271,300 | 270,500 | 271,100 | 24 | 542.20 |
| 2011-01-07 | 271,000 | 271,500 | 271,000 | 271,300 | 26 | 542.60 |
| 2011-01-06 | 268,000 | 269,900 | 268,000 | 269,900 | 17 | 539.80 |
| 2011-01-05 | 267,900 | 269,000 | 267,900 | 269,000 | 21 | 538 |
| 2011-01-04 | 267,400 | 268,000 | 267,000 | 268,000 | 10 | 536 |
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
