1. HOME >
  2. 株価時系列 >
  3. 8898 >
  4. 2020年

8898 (株)センチュリー21・ジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1381,1381,1301,1341,0001,134
2020-12-291,1061,1391,1061,1321,1001,132
2020-12-281,1381,1381,1271,1313,0001,131
2020-12-251,1291,1301,1201,1301,4001,130
2020-12-241,1151,1181,1061,1181,3001,118
2020-12-231,0981,1171,0981,1179001,117
2020-12-221,1321,1321,0871,1192,7001,119
2020-12-211,1401,1401,1121,1333,0001,133
2020-12-181,1261,1301,0911,1302,8001,130
2020-12-171,1301,1301,1261,1265001,126
2020-12-161,1321,1361,0821,1301,2001,130
2020-12-151,1241,1321,1201,1322,4001,132
2020-12-141,1201,1321,1101,1241,3001,124
2020-12-111,1411,1411,1031,1153,2001,115
2020-12-101,0821,0981,0791,0811,7001,081
2020-12-091,0971,0971,0711,0711,9001,071
2020-12-081,0761,0971,0761,0781,6001,078
2020-12-071,0901,1001,0891,1004,5001,100
2020-12-041,0901,0901,0801,0892,0001,089
2020-12-031,0801,0881,0801,0872,1001,087
2020-12-021,0711,0801,0711,0797001,079
2020-12-011,0961,0961,0711,0712,7001,071
2020-11-301,0781,0791,0711,0791,2001,079
2020-11-271,0571,0691,0571,0691,3001,069
2020-11-261,0671,0681,0501,0573,0001,057
2020-11-251,0611,0781,0601,0673,0001,067
2020-11-241,0641,0671,0451,0613,1001,061
2020-11-201,0641,0641,0501,0512,1001,051
2020-11-191,0601,0741,0501,0524,3001,052
2020-11-181,0551,0551,0461,0553,1001,055
2020-11-171,0541,0551,0501,0522,7001,052
2020-11-161,0521,0531,0461,0513,5001,051
2020-11-131,0511,0551,0491,0522,3001,052
2020-11-121,0601,0601,0501,0511,6001,051
2020-11-111,0571,0601,0551,0603,1001,060
2020-11-101,0641,0641,0511,0581,1001,058
2020-11-091,0571,0601,0501,0523,1001,052
2020-11-061,0521,0711,0501,0605,9001,060
2020-11-051,0711,0711,0521,0677001,067
2020-11-041,0711,0711,0601,0651,0001,065
2020-11-021,0711,0711,0421,0505,2001,050
2020-10-301,0531,0701,0501,05011,5001,050
2020-10-291,0591,0851,0501,0532,4001,053
2020-10-281,0751,0761,0561,0592,3001,059
2020-10-271,0941,0941,0711,0861,0001,086
2020-10-261,0921,0921,0891,0891,2001,089
2020-10-231,0781,0921,0771,0921,6001,092
2020-10-221,0951,0951,0791,0955001,095
2020-10-211,0861,0951,0801,0852,1001,085
2020-10-201,1001,1001,0871,0985001,098
2020-10-191,0991,1001,0861,1001,4001,100
2020-10-161,1001,1001,0941,0994001,099
2020-10-151,0911,1071,0911,1001,8001,100
2020-10-141,1071,1071,1071,1072001,107
2020-10-131,1141,1141,0941,1071,1001,107
2020-10-121,1141,1141,0951,1148001,114
2020-10-091,0971,1141,0901,1141,3001,114
2020-10-081,1121,1181,0631,0973,0001,097
2020-10-071,1201,1201,1031,1112,1001,111
2020-10-061,0981,1141,0861,1063,0001,106
2020-10-051,1231,1241,0501,0933,9001,093
2020-10-021,1251,1251,1101,1101,6001,110
2020-09-301,1311,1311,1001,1124,1001,112
2020-09-291,1321,1321,1141,1201,6001,120
2020-09-281,1261,1321,1151,1161,7001,116
2020-09-251,1261,1281,1251,1261,0001,126
2020-09-241,1071,1251,1011,1256,7001,125
2020-09-231,1401,1401,1151,1159001,115
2020-09-181,1281,1291,1151,1151,7001,115
2020-09-171,1351,1351,1271,1285001,128
2020-09-161,1121,1301,1051,1243,7001,124
2020-09-151,1181,1251,1091,1227001,122
2020-09-141,1251,1251,1051,1171,7001,117
2020-09-111,1021,1131,1001,1053,3001,105
2020-09-101,1011,1191,1011,1181,6001,118
2020-09-091,0991,1101,0991,1019,9001,101
2020-09-081,0901,1031,0891,0983,4001,098
2020-09-071,1131,1161,0901,0905,9001,090
2020-09-041,1001,1091,0981,0986,1001,098
2020-09-031,1281,1281,1071,1083,7001,108
2020-09-021,1381,1391,1011,1245,8001,124
2020-09-011,1691,1691,1201,1313,3001,131
2020-08-311,1401,1431,1251,1393,2001,139
2020-08-281,1371,1611,1201,1404,9001,140
2020-08-271,1561,1611,1501,1616001,161
2020-08-261,1691,1691,1501,1562,0001,156
2020-08-251,1631,1631,1461,1461,0001,146
2020-08-241,1641,1641,1401,1409001,140
2020-08-211,1651,1651,1341,1341,8001,134
2020-08-201,1711,1711,1361,1442,1001,144
2020-08-191,1791,1791,1561,1569001,156
2020-08-181,1661,1661,1511,1518001,151
2020-08-171,1921,1921,1351,1582,7001,158
2020-08-141,1311,1471,1221,1224,1001,122
2020-08-131,1301,1301,1201,1293,3001,129
2020-08-121,1161,1381,1161,1302,9001,130
2020-08-111,1151,1491,1151,1162,2001,116
2020-08-071,1481,1481,1291,1297001,129
2020-08-061,1471,1471,1351,1354001,135
2020-08-051,1381,1381,1161,1202,9001,120
2020-08-041,1101,1491,1101,1269001,126
2020-08-031,1161,1371,1161,1202,7001,120
2020-07-311,1591,1591,1221,1267,9001,126
2020-07-301,1641,1641,1321,1322,6001,132
2020-07-291,1651,1801,1351,1353,4001,135
2020-07-281,1891,1891,1681,1686001,168
2020-07-271,1991,1991,1721,1732,6001,173
2020-07-221,1791,1851,1631,1812,6001,181
2020-07-211,1831,1871,1711,1768001,176
2020-07-201,1901,1901,1901,1901001,190
2020-07-171,1881,1881,1771,1791,2001,179
2020-07-161,1901,1901,1701,1901,3001,190
2020-07-151,1911,1911,1781,1901,6001,190
2020-07-141,1861,2141,1801,1911,7001,191
2020-07-131,1911,1911,1801,18013,2001,180
2020-07-101,1911,1951,1901,1901,5001,190
2020-07-091,1921,1931,1901,1911,1001,191
2020-07-081,2091,2091,1861,1881,1001,188
2020-07-071,2121,2121,1861,1866001,186
2020-07-061,2131,2131,1831,1838001,183
2020-07-031,2011,2011,1831,1835001,183
2020-07-021,2141,2141,1741,1899001,189
2020-07-011,2141,2141,1911,2102,4001,210
2020-06-301,1801,2061,1801,1962,5001,196
2020-06-291,1951,1951,1591,1714,8001,171
2020-06-261,2221,2221,2001,2001,4001,200
2020-06-251,2241,2241,2011,2041,0001,204
2020-06-241,2151,2151,2051,2055001,205
2020-06-231,2161,2161,2051,2061,0001,206
2020-06-221,2081,2161,2001,2161,3001,216
2020-06-191,2021,2101,2021,2081,4001,208
2020-06-181,2181,2181,2101,2103001,210
2020-06-171,2401,2401,2101,2111,6001,211
2020-06-161,2361,2361,2031,2171,7001,217
2020-06-151,2161,2301,2161,2291,3001,229
2020-06-121,2151,2241,2051,2161,6001,216
2020-06-111,2391,2391,2251,2255001,225
2020-06-101,2441,2441,2251,2391,0001,239
2020-06-091,2401,2401,2251,2406001,240
2020-06-081,2371,2401,2211,2401,1001,240
2020-06-051,2441,2441,2301,2405001,240
2020-06-041,2441,2441,2311,2431,7001,243
2020-06-031,2461,2461,2321,2441,3001,244
2020-06-021,2441,2441,2261,2391,0001,239
2020-06-011,2451,2451,2311,2362,1001,236
2020-05-291,2351,2401,2301,2401,3001,240
2020-05-281,2171,2471,2171,2402,4001,240
2020-05-271,2501,2501,2311,2421,7001,242
2020-05-261,2501,2501,2291,2422,0001,242
2020-05-251,2301,2501,2291,2452,7001,245
2020-05-221,2291,2341,2001,2282,5001,228
2020-05-211,2351,2351,2201,2208001,220
2020-05-201,2351,2351,2181,2302,0001,230
2020-05-191,2351,2351,2191,2352,0001,235
2020-05-181,2351,2351,1791,2311,9001,231
2020-05-151,2381,2381,2121,2128,6001,212
2020-05-141,2451,2451,2081,2087001,208
2020-05-131,2491,2491,2131,2471,5001,247
2020-05-121,2511,2511,2111,2291,2001,229
2020-05-111,2601,2601,2011,2385,0001,238
2020-05-081,2201,2201,1851,1894,6001,189
2020-05-071,1701,1951,1551,1952,8001,195
2020-05-011,1991,1991,1621,1702,0001,170
2020-04-301,1991,1991,1471,1627,2001,162
2020-04-281,1711,1971,1651,1971,3001,197
2020-04-271,1581,1591,1391,1502,4001,150
2020-04-241,1341,1501,1061,1363,7001,136
2020-04-231,1371,1561,1161,1382,0001,138
2020-04-221,1551,1551,1001,1312,5001,131
2020-04-211,1681,1681,0901,1255,0001,125
2020-04-201,1761,1761,1381,1384,9001,138
2020-04-171,1981,1981,1771,1772,1001,177
2020-04-161,2081,2081,1911,1951,6001,195
2020-04-151,2081,2081,2011,2041,4001,204
2020-04-141,2101,2101,1981,2081,1001,208
2020-04-131,2091,2091,1961,2053,0001,205
2020-04-101,2001,2101,2001,2101,7001,210
2020-04-091,2091,2101,2001,2101,8001,210
2020-04-081,1921,2101,1921,2052,2001,205
2020-04-071,2101,2171,2001,2102,2001,210
2020-04-061,1951,2101,1711,2083,8001,208
2020-04-031,1601,2291,1401,1993,4001,199
2020-04-021,1801,1801,1201,1801,0001,180
2020-04-011,2001,2001,1131,1501,4001,150
2020-03-311,1781,1801,1771,1779001,177
2020-03-301,0811,1801,0801,1483,2001,148
2020-03-271,2181,2231,1851,1893,6001,189
2020-03-261,2151,2151,1811,1832,2001,183
2020-03-251,2241,2241,1871,2154,0001,215
2020-03-241,1221,1641,1001,1473,0001,147
2020-03-231,0541,0941,0501,0923,5001,092
2020-03-191,0941,0941,0501,0522,8001,052
2020-03-181,0951,0951,0601,0664,9001,066
2020-03-171,1001,1001,0101,06524,1001,065
2020-03-161,1941,1941,1101,11313,2001,113
2020-03-131,1321,1351,0491,11111,8001,111
2020-03-121,2481,2481,2101,2281,5001,228
2020-03-111,2491,2491,1781,2492,2001,249
2020-03-101,1701,1981,1201,1926,7001,192
2020-03-091,1991,2571,1501,1847,8001,184
2020-03-061,2721,2721,2411,2502,8001,250
2020-03-051,2711,2721,2521,2713,1001,271
2020-03-041,2541,2821,2381,2435,1001,243
2020-03-031,2941,2941,2531,2543,4001,254
2020-03-021,2131,2921,2121,2506,5001,250
2020-02-281,2001,2111,1501,1838,2001,183
2020-02-271,2881,2881,2451,2464,5001,246
2020-02-261,2891,2891,2571,2582,4001,258
2020-02-251,2791,2791,2501,2644,4001,264
2020-02-211,2921,2921,2891,2891,3001,289
2020-02-201,2761,2861,2761,2771,0001,277
2020-02-191,2861,2861,2761,2763001,276
2020-02-181,2931,2931,2811,2887001,288
2020-02-171,2721,2831,2721,2811,9001,281
2020-02-141,2991,2991,2711,2994,3001,299
2020-02-131,2991,2991,2961,2961,0001,296
2020-02-121,2981,3001,2901,2902,3001,290
2020-02-101,2911,2991,2821,2986,3001,298
2020-02-071,2941,2941,2801,2804001,280
2020-02-061,2961,2961,2801,2921,2001,292
2020-02-051,2961,2961,2711,2961,2001,296
2020-02-041,2941,2941,2681,2711,3001,271
2020-02-031,2651,2651,2481,2653,5001,265
2020-01-311,2771,2771,2601,2653,5001,265
2020-01-301,2941,2941,2801,2801,7001,280
2020-01-291,2991,3001,2791,2942,1001,294
2020-01-281,2991,2991,2801,2901,3001,290
2020-01-271,2991,2991,2851,2972,0001,297
2020-01-241,2941,2991,2861,2991,4001,299
2020-01-231,2991,2991,2861,2891,0001,289
2020-01-221,2941,2951,2811,29519,3001,295
2020-01-211,2961,2961,2801,2961,0001,296
2020-01-201,2971,2971,2771,2782,0001,278
2020-01-171,2971,2971,2691,2801,2001,280
2020-01-161,2901,2981,2651,2693,9001,269
2020-01-151,2801,2901,2801,2901,3001,290
2020-01-141,2991,2991,2901,2906001,290
2020-01-101,2911,2991,2901,2991,7001,299
2020-01-091,2991,2991,2691,2963,0001,296
2020-01-081,2901,2901,2531,2633,5001,263
2020-01-071,2821,2891,2711,2893,2001,289
2020-01-061,2541,2821,2541,2643,2001,264

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