1. HOME >
  2. 株価時系列 >
  3. 8898 >
  4. 2019年

8898 (株)センチュリー21・ジャパン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2651,2801,2651,2801,2001,280
2019-12-271,2821,2821,2611,2711,3001,271
2019-12-261,2811,2811,2541,2619,2001,261
2019-12-251,2701,2711,2501,2513,3001,251
2019-12-241,2831,2831,2701,2711,7001,271
2019-12-231,2851,2851,2701,2711,8001,271
2019-12-201,2651,2701,2641,2703,3001,270
2019-12-191,2791,2801,2771,2808001,280
2019-12-181,2701,2801,2651,2801,0001,280
2019-12-171,2801,2801,2701,2708001,270
2019-12-161,2611,2891,2611,2752,3001,275
2019-12-131,2771,2771,2591,2611,1001,261
2019-12-121,2781,2781,2581,2583,4001,258
2019-12-111,2881,2881,2731,2792,3001,279
2019-12-101,2631,2801,2631,2791,8001,279
2019-12-091,2761,2771,2581,2632,7001,263
2019-12-061,2681,2771,2621,2763,3001,276
2019-12-051,2561,2681,2501,2633,9001,263
2019-12-041,2531,2531,2421,2499001,249
2019-12-031,2481,2501,2411,2502,1001,250
2019-12-021,2471,2471,2381,2401,6001,240
2019-11-291,2441,2451,2431,2456001,245
2019-11-281,2451,2451,2381,2401,5001,240
2019-11-271,2451,2451,2451,2451001,245
2019-11-261,2501,2501,2401,2401,0001,240
2019-11-251,2401,2491,2311,2432,3001,243
2019-11-221,2251,2301,2251,2304001,230
2019-11-211,2251,2311,2251,22917,8001,229
2019-11-201,2331,2351,2251,2251,4001,225
2019-11-191,2421,2421,2221,2341,8001,234
2019-11-181,2421,2421,2351,2358001,235
2019-11-151,2481,2491,2271,2421,6001,242
2019-11-141,2341,2501,2311,2501,4001,250
2019-11-131,2491,2491,2341,2344001,234
2019-11-121,2451,2501,2401,2501,5001,250
2019-11-111,2461,2481,2401,2401,6001,240
2019-11-081,2391,2401,2261,2407001,240
2019-11-071,2491,2491,2221,2221,1001,222
2019-11-061,2481,2481,2241,2441,1001,244
2019-11-051,2441,2441,2201,2243,5001,224
2019-11-011,2061,2201,2051,2142,7001,214
2019-10-311,2191,2191,2101,2101,1001,210
2019-10-301,2131,2181,2071,2072,3001,207
2019-10-291,2151,2201,2131,2191,5001,219
2019-10-281,2241,2241,2151,2151,8001,215
2019-10-251,2241,2241,2161,2241,1001,224
2019-10-241,2261,2261,2151,2151,1001,215
2019-10-231,2191,2201,2111,2202,1001,220
2019-10-211,2201,2201,2121,2181,3001,218
2019-10-181,2141,2141,2141,2141001,214
2019-10-171,2111,2181,2061,2185001,218
2019-10-161,2141,2191,2111,2112,4001,211
2019-10-151,2151,2151,2001,2141,6001,214
2019-10-111,2101,2151,2101,2152001,215
2019-10-101,2091,2091,2091,2092001,209
2019-10-091,2151,2151,2121,2158001,215
2019-10-081,2161,2161,2161,2162001,216
2019-10-071,2101,2161,2091,2167001,216
2019-10-041,2181,2181,1991,2091,0001,209
2019-10-031,2121,2121,1981,1984001,198
2019-10-021,2171,2171,2001,2001,4001,200
2019-10-011,2181,2181,2171,2177001,217
2019-09-301,2101,2101,1931,2099001,209
2019-09-271,1901,2031,1901,2035001,203
2019-09-261,2361,2381,2181,2183,9001,218
2019-09-251,2381,2381,2241,2371,1001,237
2019-09-241,2191,2321,2171,2322,7001,232
2019-09-201,2101,2101,2101,2104001,210
2019-09-191,2151,2151,2141,2141,2001,214
2019-09-181,1981,2161,1981,2161,0001,216
2019-09-171,2111,2171,2091,2091,7001,209
2019-09-131,2101,2101,1991,1994001,199
2019-09-121,1911,2101,1911,2101,0001,210
2019-09-111,2011,2071,2011,2061,8001,206
2019-09-101,2001,2031,2001,2034001,203
2019-09-091,1961,2001,1911,1919001,191
2019-09-061,1931,1931,1891,1917001,191
2019-09-051,1891,1901,1881,1896001,189
2019-09-041,1751,1861,1751,1861,1001,186
2019-09-031,1891,1891,1891,1893001,189
2019-09-021,1901,1901,1761,1761,1001,176
2019-08-301,1851,1851,1781,1853001,185
2019-08-291,1761,1761,1751,1756001,175
2019-08-281,1861,1861,1801,1805001,180
2019-08-271,1861,1861,1851,1853001,185
2019-08-261,1801,1801,1701,1762,9001,176
2019-08-231,1871,1871,1871,1873001,187
2019-08-221,1761,1881,1761,1875001,187
2019-08-211,1731,1861,1731,1861,9001,186
2019-08-201,1831,1831,1801,1806001,180
2019-08-191,1771,1851,1711,1711,1001,171
2019-08-161,1721,1821,1701,1763,6001,176
2019-08-151,1731,1831,1511,1763,8001,176
2019-08-141,1851,1861,1761,1859001,185
2019-08-131,1781,1781,1761,1768001,176
2019-08-091,1761,1851,1721,1786001,178
2019-08-081,1791,1791,1761,17611,0001,176
2019-08-071,1801,1891,1751,17711,5001,177
2019-08-061,1761,1761,1551,1605,1001,160
2019-08-051,1861,1891,1791,1791,6001,179
2019-08-021,2101,2101,1941,2079001,207
2019-08-011,2181,2181,1971,2091,4001,209
2019-07-311,2011,2081,2011,2082,7001,208
2019-07-301,1971,2001,1971,2004001,200
2019-07-291,2001,2011,2001,2015001,201
2019-07-261,2001,2001,1861,2003,1001,200
2019-07-251,1861,1921,1841,1872,1001,187
2019-07-241,1871,1871,1851,1858001,185
2019-07-231,1851,1851,1851,1854001,185
2019-07-221,1871,1871,1861,1876001,187
2019-07-191,1921,1981,1851,1873,0001,187
2019-07-181,2181,2181,1881,1922,6001,192
2019-07-171,2121,2621,1861,18831,7001,188
2019-07-161,1901,1941,1901,1941,1001,194
2019-07-121,1771,1861,1761,1864001,186
2019-07-11---1,189-1,189
2019-07-101,1881,1891,1871,1896001,189
2019-07-091,1851,1881,1851,1885001,188
2019-07-081,1781,1811,1781,1811,7001,181
2019-07-051,1851,1921,1701,1795,9001,179
2019-07-041,2001,2001,1801,1992,5001,199
2019-07-031,1831,1971,1701,1971,1001,197
2019-07-021,2171,2171,1661,1861,8001,186
2019-07-011,2391,2391,1881,1898,6001,189
2019-06-281,1881,1881,1851,1851,1001,185
2019-06-271,1731,1881,1731,1887001,188
2019-06-261,1931,1931,1801,1806001,180
2019-06-251,1691,1691,1691,1692,7001,169
2019-06-241,1791,1841,1791,1831,0001,183
2019-06-211,1801,1811,1791,1793001,179
2019-06-201,1741,1791,1591,1597001,159
2019-06-191,1721,1811,1721,1817001,181
2019-06-181,1631,1631,1621,1622001,162
2019-06-171,1711,1761,1601,1652,1001,165
2019-06-141,1731,1731,1731,1731,4001,173
2019-06-131,1741,1751,1731,1741,6001,174
2019-06-121,1621,1751,1621,1753,1001,175
2019-06-111,1611,1611,1601,1605001,160
2019-06-101,1621,1621,1551,16116,1001,161
2019-06-071,1621,1691,1611,1621,5001,162
2019-06-061,1791,1791,1791,1793,4001,179
2019-06-051,1741,1791,1741,1791,1001,179
2019-06-041,1771,1771,1641,1644001,164
2019-06-031,1801,1801,1801,1801,2001,180
2019-05-311,1801,1801,1201,15016,7001,150
2019-05-301,1731,1801,1731,1804001,180
2019-05-291,1811,1811,1801,1801,8001,180
2019-05-28---1,197-1,197
2019-05-271,2011,2021,1971,1979001,197
2019-05-241,1841,2001,1841,1971,3001,197
2019-05-231,1981,1981,1981,1981001,198
2019-05-221,1971,1971,1971,1972,1001,197
2019-05-211,2011,2011,2011,2011001,201
2019-05-201,2061,2061,2041,2045001,204
2019-05-171,1661,1951,1661,1762,3001,176
2019-05-161,1651,1851,1651,1671,2001,167
2019-05-15---1,191-1,191
2019-05-141,1691,1911,1601,1911,6001,191
2019-05-131,1851,1851,1781,1795001,179
2019-05-101,1801,1811,1801,1813001,181
2019-05-091,1851,1851,1851,1852001,185
2019-05-08---1,191-1,191
2019-05-071,1911,1911,1911,1917001,191
2019-04-261,2091,2101,1981,2089001,208
2019-04-251,1841,2101,1841,2082,1001,208
2019-04-241,1921,2101,1921,2104,2001,210
2019-04-231,1811,1951,1811,1951,4001,195
2019-04-221,1911,1911,1901,1901,3001,190
2019-04-19---1,212-1,212
2019-04-18---1,212-1,212
2019-04-171,2091,2121,2091,2121,0001,212
2019-04-161,1791,2091,1791,2091,3001,209
2019-04-151,1901,2091,1891,2094,2001,209
2019-04-121,1881,2051,1881,2052,4001,205
2019-04-111,1851,2041,1701,2042,6001,204
2019-04-101,2021,2101,1871,2102,4001,210
2019-04-091,2021,2141,1751,1914,7001,191
2019-04-081,2171,2171,1911,2158001,215
2019-04-051,2001,2171,1891,2172,3001,217
2019-04-041,2061,2061,2061,2061001,206
2019-04-031,2051,2061,2021,2061,2001,206
2019-04-021,1931,2101,1931,1941,3001,194
2019-04-011,2071,2071,1861,2079001,207
2019-03-291,2081,2141,1971,1975001,197
2019-03-281,1901,2061,1901,2066001,206
2019-03-271,1941,2101,1941,2007001,200
2019-03-261,2181,2191,2021,2194,6001,219
2019-03-251,1911,2151,1901,1916,6001,191
2019-03-221,2021,2121,1951,2102,1001,210
2019-03-201,2011,2131,1851,2002,5001,200
2019-03-191,2161,2191,2031,2031,4001,203
2019-03-181,2131,2191,2131,2181,5001,218
2019-03-151,2141,2171,2021,2122,0001,212
2019-03-141,2001,2141,2001,2143001,214
2019-03-131,1861,2171,1861,20110,8001,201
2019-03-121,2101,2151,1831,2151,8001,215
2019-03-111,1751,2151,1751,2113,7001,211
2019-03-081,1861,2101,1851,1881,0001,188
2019-03-071,2081,2121,1911,2082,0001,208
2019-03-061,2071,2181,2071,2183,0001,218
2019-03-051,2071,2071,2041,2072,2001,207
2019-03-041,2051,2051,1951,2054,3001,205
2019-03-011,1911,2051,1871,2052,3001,205
2019-02-281,1921,2001,1801,1803,7001,180
2019-02-271,1821,1981,1821,1981,3001,198
2019-02-261,2011,2061,1791,18214,6001,182
2019-02-251,1631,1901,1631,1901,0001,190
2019-02-221,2051,2051,1401,16213,6001,162
2019-02-211,1991,2001,1941,2002,0001,200
2019-02-201,2001,2001,1881,19912,5001,199
2019-02-191,1901,2001,1901,2006001,200
2019-02-181,1841,2031,1841,18910,6001,189
2019-02-151,2001,2001,1821,1988001,198
2019-02-141,2021,2071,2021,2079001,207
2019-02-131,2051,2061,1931,2061,0001,206
2019-02-121,1961,2051,1961,2059001,205
2019-02-081,2061,2061,2001,2001,6001,200
2019-02-071,2041,2061,1971,2061,9001,206
2019-02-061,1991,2031,1991,2031,0001,203
2019-02-051,1971,2001,1961,1961,0001,196
2019-02-041,1661,1971,1661,1971,6001,197
2019-02-011,1901,1961,1901,1941,3001,194
2019-01-311,1731,1881,1731,1886001,188
2019-01-301,1981,1981,1621,1683,3001,168
2019-01-291,1731,1981,1731,1984001,198
2019-01-281,2001,2211,1791,2205,2001,220
2019-01-251,1991,2001,1991,2003001,200
2019-01-241,1981,1991,1741,1991,4001,199
2019-01-231,1721,1961,1721,1966001,196
2019-01-221,1841,1961,1841,1951,4001,195
2019-01-211,1911,1911,1751,1781,3001,178
2019-01-181,1691,1751,1681,1751,9001,175
2019-01-171,1751,1891,1631,1672,6001,167
2019-01-161,1881,1881,1751,1751,0001,175
2019-01-151,1671,1881,1591,1882,3001,188
2019-01-111,1851,1851,1661,1671,8001,167
2019-01-101,1611,1871,1611,1706001,170
2019-01-091,1751,1851,1571,1577001,157
2019-01-081,1511,1751,1511,1753001,175
2019-01-071,1801,1801,1791,1795001,179
2019-01-041,1501,1501,1301,1504,3001,150

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