8898 (株)センチュリー21・ジャパン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 319,000 | 319,500 | 318,000 | 319,500 | 10 | 639 |
| 2012-12-27 | 315,000 | 320,000 | 315,000 | 319,000 | 35 | 638 |
| 2012-12-26 | 315,000 | 316,000 | 312,000 | 315,000 | 18 | 630 |
| 2012-12-25 | 307,000 | 310,000 | 307,000 | 310,000 | 42 | 620 |
| 2012-12-21 | 309,500 | 310,000 | 303,000 | 309,000 | 28 | 618 |
| 2012-12-20 | 309,500 | 309,500 | 309,500 | 309,500 | 1 | 619 |
| 2012-12-19 | 312,500 | 312,500 | 300,500 | 310,000 | 26 | 620 |
| 2012-12-18 | 309,000 | 309,000 | 309,000 | 309,000 | 4 | 618 |
| 2012-12-17 | 309,000 | 310,000 | 308,500 | 309,000 | 15 | 618 |
| 2012-12-14 | 307,000 | 307,000 | 307,000 | 307,000 | 4 | 614 |
| 2012-12-13 | 306,000 | 306,000 | 306,000 | 306,000 | 3 | 612 |
| 2012-12-12 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 610 |
| 2012-12-11 | 304,000 | 305,000 | 304,000 | 304,000 | 14 | 608 |
| 2012-12-10 | 304,000 | 304,000 | 300,000 | 301,500 | 10 | 603 |
| 2012-12-07 | 304,000 | 304,000 | 304,000 | 304,000 | 4 | 608 |
| 2012-12-05 | 302,000 | 302,000 | 301,000 | 302,000 | 8 | 604 |
| 2012-12-04 | 303,500 | 304,500 | 303,000 | 304,500 | 6 | 609 |
| 2012-12-03 | 302,000 | 303,000 | 302,000 | 302,000 | 8 | 604 |
| 2012-11-30 | 301,000 | 301,000 | 301,000 | 301,000 | 2 | 602 |
| 2012-11-29 | 301,000 | 301,000 | 301,000 | 301,000 | 3 | 602 |
| 2012-11-28 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 600 |
| 2012-11-27 | 300,000 | 300,000 | 300,000 | 300,000 | 9 | 600 |
| 2012-11-26 | 301,000 | 301,000 | 300,000 | 300,000 | 7 | 600 |
| 2012-11-22 | 299,800 | 299,900 | 299,800 | 299,900 | 2 | 599.80 |
| 2012-11-21 | 298,500 | 298,500 | 293,200 | 298,000 | 17 | 596 |
| 2012-11-20 | 301,000 | 303,000 | 300,500 | 300,500 | 26 | 601 |
| 2012-11-19 | 301,500 | 301,500 | 301,000 | 301,000 | 3 | 602 |
| 2012-11-15 | 298,400 | 298,500 | 297,400 | 298,500 | 3 | 597 |
| 2012-11-14 | 298,500 | 298,500 | 297,200 | 298,400 | 8 | 596.80 |
| 2012-11-13 | 298,000 | 298,500 | 298,000 | 298,500 | 2 | 597 |
| 2012-11-12 | 298,500 | 298,500 | 298,000 | 298,500 | 9 | 597 |
| 2012-11-09 | 302,000 | 302,000 | 299,000 | 299,000 | 5 | 598 |
| 2012-11-08 | 299,000 | 304,000 | 299,000 | 304,000 | 10 | 608 |
| 2012-11-07 | 301,000 | 301,000 | 300,000 | 300,000 | 21 | 600 |
| 2012-11-06 | 305,000 | 305,000 | 302,000 | 302,000 | 4 | 604 |
| 2012-11-05 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 602 |
| 2012-11-02 | 302,000 | 302,000 | 301,000 | 301,000 | 6 | 602 |
| 2012-11-01 | 302,000 | 302,000 | 302,000 | 302,000 | 1 | 604 |
| 2012-10-31 | 299,100 | 300,000 | 299,100 | 299,500 | 5 | 599 |
| 2012-10-29 | 308,000 | 308,000 | 308,000 | 308,000 | 5 | 616 |
| 2012-10-26 | 302,000 | 302,000 | 299,500 | 300,000 | 12 | 600 |
| 2012-10-25 | 300,000 | 300,000 | 298,900 | 300,000 | 5 | 600 |
| 2012-10-24 | 298,000 | 298,000 | 298,000 | 298,000 | 2 | 596 |
| 2012-10-23 | 298,000 | 298,000 | 298,000 | 298,000 | 6 | 596 |
| 2012-10-22 | 298,000 | 298,800 | 298,000 | 298,000 | 10 | 596 |
| 2012-10-19 | 298,000 | 298,000 | 298,000 | 298,000 | 6 | 596 |
| 2012-10-18 | 298,300 | 298,300 | 297,300 | 298,000 | 4 | 596 |
| 2012-10-17 | 297,200 | 298,000 | 297,200 | 298,000 | 5 | 596 |
| 2012-10-16 | 297,100 | 297,100 | 297,000 | 297,100 | 14 | 594.20 |
| 2012-10-15 | 298,900 | 298,900 | 296,800 | 297,000 | 4 | 594 |
| 2012-10-12 | 297,100 | 297,100 | 297,000 | 297,100 | 35 | 594.20 |
| 2012-10-11 | 297,000 | 299,500 | 297,000 | 297,200 | 10 | 594.40 |
| 2012-10-10 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 602 |
| 2012-10-09 | 297,000 | 297,000 | 297,000 | 297,000 | 7 | 594 |
| 2012-10-05 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 602 |
| 2012-10-03 | 299,000 | 299,000 | 299,000 | 299,000 | 3 | 598 |
| 2012-10-02 | 299,900 | 300,000 | 299,900 | 300,000 | 2 | 600 |
| 2012-10-01 | 297,500 | 298,000 | 297,500 | 298,000 | 21 | 596 |
| 2012-09-28 | 297,000 | 298,000 | 297,000 | 297,500 | 6 | 595 |
| 2012-09-27 | 298,000 | 298,000 | 298,000 | 298,000 | 3 | 596 |
| 2012-09-26 | 297,500 | 298,000 | 297,000 | 298,000 | 6 | 596 |
| 2012-09-25 | 302,000 | 305,000 | 302,000 | 305,000 | 2 | 610 |
| 2012-09-24 | 302,000 | 309,000 | 297,000 | 297,000 | 12 | 594 |
| 2012-09-21 | 296,000 | 309,000 | 296,000 | 309,000 | 19 | 618 |
| 2012-09-20 | 304,000 | 304,500 | 295,000 | 299,000 | 13 | 598 |
| 2012-09-19 | 304,000 | 304,000 | 304,000 | 304,000 | 2 | 608 |
| 2012-09-18 | 299,000 | 300,000 | 299,000 | 299,000 | 52 | 598 |
| 2012-09-14 | 299,000 | 299,000 | 299,000 | 299,000 | 1 | 598 |
| 2012-09-13 | 299,000 | 299,000 | 299,000 | 299,000 | 6 | 598 |
| 2012-09-11 | 298,000 | 298,000 | 298,000 | 298,000 | 2 | 596 |
| 2012-09-10 | 299,500 | 300,000 | 299,500 | 300,000 | 3 | 600 |
| 2012-09-07 | 299,400 | 300,000 | 296,500 | 300,000 | 4 | 600 |
| 2012-09-06 | 299,500 | 300,000 | 293,500 | 300,000 | 5 | 600 |
| 2012-09-05 | 300,000 | 300,000 | 292,000 | 299,500 | 15 | 599 |
| 2012-09-04 | 304,500 | 304,500 | 300,000 | 300,000 | 5 | 600 |
| 2012-09-03 | 296,000 | 304,500 | 292,600 | 304,500 | 12 | 609 |
| 2012-08-31 | 297,000 | 299,000 | 295,000 | 296,000 | 17 | 592 |
| 2012-08-30 | 302,500 | 302,500 | 292,000 | 299,000 | 20 | 598 |
| 2012-08-29 | 304,000 | 304,000 | 304,000 | 304,000 | 1 | 608 |
| 2012-08-28 | 305,000 | 305,000 | 305,000 | 305,000 | 2 | 610 |
| 2012-08-27 | 304,000 | 305,000 | 296,200 | 305,000 | 8 | 610 |
| 2012-08-24 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 600 |
| 2012-08-23 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 600 |
| 2012-08-21 | 302,000 | 302,000 | 302,000 | 302,000 | 3 | 604 |
| 2012-08-17 | 305,000 | 305,000 | 305,000 | 305,000 | 4 | 610 |
| 2012-08-16 | 301,000 | 305,000 | 301,000 | 305,000 | 7 | 610 |
| 2012-08-10 | 298,000 | 300,000 | 298,000 | 300,000 | 6 | 600 |
| 2012-08-09 | 307,000 | 307,000 | 307,000 | 307,000 | 2 | 614 |
| 2012-08-07 | 308,000 | 308,000 | 308,000 | 308,000 | 1 | 616 |
| 2012-08-01 | 304,500 | 304,500 | 300,000 | 300,000 | 2 | 600 |
| 2012-07-31 | 304,500 | 304,500 | 304,500 | 304,500 | 1 | 609 |
| 2012-07-27 | 300,000 | 300,000 | 298,000 | 299,900 | 6 | 599.80 |
| 2012-07-26 | 309,000 | 309,000 | 309,000 | 309,000 | 2 | 618 |
| 2012-07-25 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 596 |
| 2012-07-20 | 298,100 | 303,500 | 298,000 | 298,000 | 11 | 596 |
| 2012-07-19 | 302,000 | 303,000 | 302,000 | 302,000 | 4 | 604 |
| 2012-07-18 | 302,000 | 302,000 | 302,000 | 302,000 | 1 | 604 |
| 2012-07-13 | 298,500 | 298,500 | 298,500 | 298,500 | 1 | 597 |
| 2012-07-12 | 311,000 | 311,000 | 302,000 | 302,000 | 11 | 604 |
| 2012-07-09 | 315,000 | 315,000 | 311,000 | 311,000 | 10 | 622 |
| 2012-07-06 | 315,000 | 315,000 | 315,000 | 315,000 | 4 | 630 |
| 2012-07-05 | 311,500 | 311,500 | 311,500 | 311,500 | 1 | 623 |
| 2012-07-04 | 301,000 | 309,000 | 301,000 | 309,000 | 2 | 618 |
| 2012-07-03 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 620 |
| 2012-07-02 | 308,000 | 308,000 | 307,000 | 307,000 | 6 | 614 |
| 2012-06-27 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 594 |
| 2012-06-26 | 303,000 | 303,000 | 295,000 | 295,000 | 3 | 590 |
| 2012-06-25 | 302,000 | 302,000 | 302,000 | 302,000 | 5 | 604 |
| 2012-06-19 | 296,100 | 298,000 | 296,100 | 298,000 | 2 | 596 |
| 2012-06-18 | 295,100 | 295,100 | 295,000 | 295,000 | 5 | 590 |
| 2012-06-13 | 299,900 | 299,900 | 296,000 | 296,000 | 2 | 592 |
| 2012-06-11 | 295,000 | 298,500 | 280,100 | 298,500 | 12 | 597 |
| 2012-06-08 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 590 |
| 2012-06-07 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 590 |
| 2012-06-06 | 291,000 | 295,000 | 291,000 | 295,000 | 2 | 590 |
| 2012-06-04 | 294,000 | 295,000 | 290,000 | 294,000 | 9 | 588 |
| 2012-06-01 | 294,500 | 295,000 | 294,500 | 295,000 | 27 | 590 |
| 2012-05-31 | 293,000 | 294,900 | 292,000 | 294,900 | 4 | 589.80 |
| 2012-05-29 | 296,000 | 296,000 | 295,000 | 295,000 | 2 | 590 |
| 2012-05-28 | 294,000 | 294,000 | 293,000 | 293,000 | 3 | 586 |
| 2012-05-25 | 300,000 | 300,000 | 292,000 | 292,000 | 8 | 584 |
| 2012-05-22 | 299,900 | 299,900 | 299,900 | 299,900 | 1 | 599.80 |
| 2012-05-21 | 290,200 | 290,900 | 290,200 | 290,900 | 2 | 581.80 |
| 2012-05-18 | 290,000 | 296,000 | 290,000 | 296,000 | 3 | 592 |
| 2012-05-16 | 300,000 | 300,000 | 280,000 | 286,000 | 22 | 572 |
| 2012-05-15 | 300,000 | 301,000 | 298,000 | 298,000 | 5 | 596 |
| 2012-05-14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 600 |
| 2012-05-11 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 606 |
| 2012-05-09 | 308,000 | 308,000 | 305,000 | 305,000 | 3 | 610 |
| 2012-05-02 | 311,500 | 311,500 | 300,000 | 303,000 | 9 | 606 |
| 2012-05-01 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 638 |
| 2012-04-27 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 638 |
| 2012-04-26 | 318,500 | 319,000 | 318,500 | 319,000 | 2 | 638 |
| 2012-04-25 | 316,000 | 316,000 | 313,000 | 313,000 | 4 | 626 |
| 2012-04-24 | 311,000 | 316,000 | 311,000 | 316,000 | 2 | 632 |
| 2012-04-23 | 315,500 | 315,500 | 315,500 | 315,500 | 1 | 631 |
| 2012-04-20 | 320,000 | 322,500 | 310,500 | 315,500 | 14 | 631 |
| 2012-04-19 | 317,000 | 317,000 | 317,000 | 317,000 | 1 | 634 |
| 2012-04-18 | 316,000 | 318,500 | 316,000 | 318,500 | 2 | 637 |
| 2012-04-17 | 315,000 | 316,000 | 315,000 | 316,000 | 7 | 632 |
| 2012-04-16 | 305,000 | 305,000 | 304,000 | 304,000 | 4 | 608 |
| 2012-04-13 | 310,000 | 312,000 | 310,000 | 312,000 | 3 | 624 |
| 2012-04-11 | 307,500 | 308,000 | 307,500 | 308,000 | 2 | 616 |
| 2012-04-09 | 311,500 | 311,500 | 311,500 | 311,500 | 1 | 623 |
| 2012-04-05 | 311,500 | 311,500 | 311,500 | 311,500 | 1 | 623 |
| 2012-04-04 | 313,000 | 313,000 | 313,000 | 313,000 | 1 | 626 |
| 2012-04-03 | 312,000 | 312,000 | 311,500 | 311,500 | 2 | 623 |
| 2012-04-02 | 315,000 | 315,000 | 312,500 | 312,500 | 3 | 625 |
| 2012-03-30 | 312,000 | 312,000 | 311,500 | 312,000 | 4 | 624 |
| 2012-03-29 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 638 |
| 2012-03-28 | 310,500 | 313,000 | 310,000 | 313,000 | 3 | 626 |
| 2012-03-27 | 322,000 | 323,000 | 322,000 | 323,000 | 9 | 646 |
| 2012-03-26 | 320,000 | 320,000 | 320,000 | 320,000 | 6 | 640 |
| 2012-03-23 | 306,500 | 320,000 | 306,500 | 320,000 | 3 | 640 |
| 2012-03-22 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 640 |
| 2012-03-21 | 321,000 | 321,000 | 320,000 | 320,000 | 2 | 640 |
| 2012-03-19 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 650 |
| 2012-03-16 | 324,500 | 325,000 | 324,000 | 324,000 | 6 | 648 |
| 2012-03-15 | 318,000 | 324,000 | 318,000 | 324,000 | 3 | 648 |
| 2012-03-13 | 316,000 | 324,000 | 316,000 | 324,000 | 4 | 648 |
| 2012-03-12 | 311,000 | 322,000 | 311,000 | 316,500 | 9 | 633 |
| 2012-03-09 | 329,500 | 329,500 | 321,500 | 322,000 | 4 | 644 |
| 2012-03-08 | 317,000 | 330,000 | 317,000 | 330,000 | 5 | 660 |
| 2012-03-07 | 316,500 | 316,500 | 316,500 | 316,500 | 3 | 633 |
| 2012-03-06 | 314,500 | 315,000 | 314,500 | 315,000 | 4 | 630 |
| 2012-03-05 | 312,000 | 312,000 | 311,000 | 311,000 | 4 | 622 |
| 2012-03-02 | 311,000 | 314,000 | 311,000 | 314,000 | 4 | 628 |
| 2012-03-01 | 311,000 | 313,000 | 311,000 | 311,000 | 7 | 622 |
| 2012-02-29 | 310,500 | 311,000 | 310,500 | 311,000 | 2 | 622 |
| 2012-02-28 | 300,000 | 310,000 | 300,000 | 310,000 | 9 | 620 |
| 2012-02-27 | 305,000 | 306,000 | 305,000 | 306,000 | 4 | 612 |
| 2012-02-24 | 301,000 | 304,000 | 301,000 | 304,000 | 5 | 608 |
| 2012-02-23 | 299,800 | 301,000 | 299,800 | 301,000 | 2 | 602 |
| 2012-02-21 | 295,300 | 296,000 | 295,300 | 296,000 | 24 | 592 |
| 2012-02-17 | 295,000 | 296,000 | 295,000 | 296,000 | 14 | 592 |
| 2012-02-16 | 293,100 | 293,100 | 293,000 | 293,000 | 11 | 586 |
| 2012-02-15 | 293,500 | 294,000 | 293,500 | 294,000 | 2 | 588 |
| 2012-02-14 | 292,000 | 294,000 | 290,000 | 294,000 | 4 | 588 |
| 2012-02-13 | 293,000 | 298,000 | 292,000 | 292,500 | 22 | 585 |
| 2012-02-10 | 294,600 | 294,600 | 292,900 | 292,900 | 4 | 585.80 |
| 2012-02-09 | 294,900 | 294,900 | 294,900 | 294,900 | 11 | 589.80 |
| 2012-02-08 | 294,900 | 295,000 | 294,900 | 295,000 | 5 | 590 |
| 2012-02-07 | 289,000 | 290,000 | 288,800 | 288,800 | 7 | 577.60 |
| 2012-02-03 | 291,000 | 291,000 | 287,500 | 287,500 | 2 | 575 |
| 2012-02-02 | 295,600 | 295,600 | 289,000 | 289,000 | 7 | 578 |
| 2012-02-01 | 295,800 | 295,800 | 295,800 | 295,800 | 1 | 591.60 |
| 2012-01-31 | 290,000 | 293,000 | 290,000 | 291,100 | 3 | 582.20 |
| 2012-01-30 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2012-01-27 | 290,700 | 290,700 | 289,900 | 290,000 | 11 | 580 |
| 2012-01-26 | 298,000 | 298,000 | 294,500 | 294,500 | 3 | 589 |
| 2012-01-25 | 291,500 | 300,000 | 291,500 | 298,000 | 11 | 596 |
| 2012-01-24 | 290,000 | 293,000 | 290,000 | 292,500 | 5 | 585 |
| 2012-01-23 | 290,000 | 290,100 | 290,000 | 290,000 | 17 | 580 |
| 2012-01-20 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 580 |
| 2012-01-19 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2012-01-18 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2012-01-17 | 290,000 | 290,000 | 290,000 | 290,000 | 6 | 580 |
| 2012-01-16 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 580 |
| 2012-01-13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 580 |
| 2012-01-12 | 293,100 | 293,100 | 290,000 | 290,000 | 3 | 580 |
| 2012-01-11 | 290,000 | 295,000 | 290,000 | 294,900 | 10 | 589.80 |
| 2012-01-10 | 290,000 | 290,200 | 290,000 | 290,200 | 2 | 580.40 |
| 2012-01-06 | 289,900 | 289,900 | 289,900 | 289,900 | 1 | 579.80 |
| 2012-01-05 | 287,000 | 288,000 | 287,000 | 288,000 | 3 | 576 |
| 2012-01-04 | 288,900 | 288,900 | 287,000 | 287,000 | 5 | 574 |
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
