セントラル総合開発(3238)の株価時系列情報
セントラル総合開発(3238)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 690 | 690 | 660 | 660 | 2,100 |
| 2007/12/27 | 711 | 711 | 700 | 700 | 2,000 |
| 2007/12/26 | 735 | 735 | 710 | 710 | 3,000 |
| 2007/12/25 | 755 | 765 | 735 | 735 | 10,900 |
| 2007/12/21 | 771 | 772 | 740 | 765 | 7,800 |
| 2007/12/20 | 840 | 859 | 810 | 810 | 8,500 |
| 2007/12/19 | 860 | 860 | 840 | 860 | 11,400 |
| 2007/12/18 | 888 | 888 | 860 | 860 | 2,300 |
| 2007/12/17 | 899 | 899 | 899 | 899 | 900 |
| 2007/12/14 | 899 | 899 | 860 | 860 | 2,000 |
| 2007/12/13 | 880 | 880 | 860 | 860 | 1,100 |
| 2007/12/12 | 859 | 860 | 859 | 860 | 1,300 |
| 2007/12/11 | 913 | 915 | 913 | 914 | 2,800 |
| 2007/12/10 | 903 | 903 | 903 | 903 | 4,100 |
| 2007/12/07 | 910 | 910 | 901 | 901 | 2,500 |
| 2007/12/06 | 903 | 903 | 898 | 898 | 3,000 |
| 2007/12/05 | 908 | 908 | 903 | 903 | 2,000 |
| 2007/12/04 | 900 | 900 | 900 | 900 | 400 |
| 2007/12/03 | 880 | 930 | 880 | 930 | 23,700 |
| 2007/11/30 | 870 | 870 | 870 | 870 | 2,200 |
| 2007/11/29 | 832 | 832 | 832 | 832 | 100 |
| 2007/11/28 | 870 | 870 | 830 | 830 | 3,800 |
| 2007/11/27 | 851 | 870 | 851 | 870 | 1,500 |
| 2007/11/26 | 870 | 902 | 870 | 900 | 2,900 |
| 2007/11/21 | 927 | 930 | 917 | 930 | 9,700 |
| 2007/11/20 | 960 | 960 | 900 | 907 | 5,300 |
| 2007/11/19 | 960 | 965 | 960 | 960 | 18,600 |
| 2007/11/16 | 959 | 960 | 959 | 960 | 11,300 |
| 2007/11/15 | 978 | 978 | 978 | 978 | 1,600 |
| 2007/11/14 | 960 | 960 | 960 | 960 | 1,300 |
| 2007/11/13 | 960 | 960 | 940 | 960 | 5,000 |
| 2007/11/12 | 960 | 960 | 955 | 960 | 42,600 |
| 2007/11/09 | 960 | 960 | 950 | 960 | 4,200 |
| 2007/11/08 | 960 | 960 | 920 | 960 | 3,000 |
| 2007/11/07 | 960 | 960 | 960 | 960 | 1,800 |
| 2007/11/06 | 960 | 960 | 960 | 960 | 3,600 |
| 2007/11/05 | 970 | 970 | 970 | 970 | 100 |
| 2007/11/02 | 960 | 970 | 960 | 970 | 2,900 |
| 2007/11/01 | 965 | 975 | 965 | 975 | 300 |
| 2007/10/31 | 960 | 960 | 955 | 955 | 3,000 |
| 2007/10/30 | 960 | 960 | 960 | 960 | 2,000 |
| 2007/10/29 | 950 | 950 | 950 | 950 | 3,000 |
| 2007/10/26 | 950 | 950 | 940 | 949 | 4,000 |
| 2007/10/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2007/10/24 | 960 | 960 | 960 | 960 | 1,000 |
| 2007/10/23 | 960 | 960 | 960 | 960 | 1,000 |
| 2007/10/22 | 951 | 955 | 951 | 955 | 5,000 |
| 2007/10/19 | 950 | 950 | 950 | 950 | 55,000 |
| 2007/10/18 | 950 | 950 | 950 | 950 | 10,000 |
| 2007/10/17 | 950 | 950 | 932 | 932 | 4,000 |
| 2007/10/16 | 950 | 950 | 950 | 950 | 3,000 |
| 2007/10/15 | 951 | 951 | 950 | 950 | 4,000 |
| 2007/10/12 | 950 | 950 | 950 | 950 | 3,000 |
| 2007/10/11 | 951 | 951 | 950 | 950 | 3,000 |
| 2007/10/10 | 980 | 980 | 960 | 960 | 3,000 |
| 2007/10/09 | 980 | 980 | 980 | 980 | 2,000 |
| 2007/10/05 | 965 | 980 | 950 | 980 | 17,000 |
| 2007/10/04 | 969 | 970 | 965 | 965 | 4,000 |
| 2007/10/03 | 990 | 990 | 970 | 970 | 3,000 |
| 2007/10/02 | 997 | 997 | 997 | 997 | 1,000 |
| 2007/09/28 | 965 | 1,000 | 965 | 1,000 | 16,000 |
| 2007/09/27 | 965 | 965 | 965 | 965 | 1,000 |
| 2007/09/26 | 980 | 980 | 975 | 975 | 4,000 |
| 2007/09/21 | 990 | 990 | 980 | 980 | 10,000 |
| 2007/09/20 | 980 | 990 | 980 | 990 | 15,000 |
| 2007/09/19 | 980 | 980 | 970 | 980 | 29,000 |
| 2007/09/18 | 980 | 980 | 980 | 980 | 2,000 |
| 2007/09/14 | 970 | 980 | 970 | 980 | 12,000 |
| 2007/09/13 | 970 | 970 | 970 | 970 | 6,000 |
| 2007/09/12 | 972 | 980 | 970 | 970 | 5,000 |
| 2007/09/11 | 999 | 1,000 | 962 | 972 | 14,000 |
| 2007/09/10 | 988 | 1,000 | 988 | 1,000 | 7,000 |
| 2007/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/09/06 | 1,042 | 1,042 | 1,020 | 1,020 | 4,000 |
| 2007/09/05 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
| 2007/09/04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2007/09/03 | 1,051 | 1,051 | 1,030 | 1,031 | 5,000 |
| 2007/08/31 | 1,070 | 1,080 | 1,070 | 1,070 | 27,000 |
| 2007/08/30 | 1,071 | 1,080 | 1,071 | 1,080 | 4,000 |
| 2007/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2007/08/27 | 1,071 | 1,071 | 1,070 | 1,070 | 3,000 |
| 2007/08/24 | 1,070 | 1,078 | 1,070 | 1,071 | 5,000 |
| 2007/08/23 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 2007/08/22 | 1,070 | 1,070 | 1,065 | 1,065 | 7,000 |
| 2007/08/21 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 2007/08/20 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 |
| 2007/08/17 | 1,071 | 1,074 | 1,068 | 1,068 | 9,000 |
| 2007/08/16 | 1,071 | 1,071 | 1,065 | 1,065 | 8,000 |
| 2007/08/15 | 1,090 | 1,090 | 1,066 | 1,070 | 11,000 |
| 2007/08/14 | 1,061 | 1,095 | 1,055 | 1,095 | 4,000 |
| 2007/08/13 | 1,060 | 1,061 | 1,060 | 1,061 | 6,000 |
| 2007/08/10 | 1,060 | 1,060 | 1,040 | 1,060 | 21,000 |
| 2007/08/09 | 1,060 | 1,060 | 1,058 | 1,060 | 20,000 |
| 2007/08/08 | 1,070 | 1,080 | 1,060 | 1,060 | 10,000 |
| 2007/08/07 | 1,070 | 1,070 | 1,060 | 1,070 | 10,000 |
| 2007/08/06 | 1,069 | 1,070 | 1,060 | 1,070 | 20,000 |
| 2007/08/03 | 1,068 | 1,078 | 1,066 | 1,070 | 21,000 |
| 2007/08/02 | 1,060 | 1,066 | 1,060 | 1,066 | 42,000 |
| 2007/08/01 | 1,060 | 1,061 | 1,060 | 1,060 | 30,000 |
| 2007/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2007/07/30 | 1,059 | 1,060 | 1,059 | 1,060 | 10,000 |
| 2007/07/27 | 1,059 | 1,060 | 1,045 | 1,060 | 22,000 |
| 2007/07/26 | 1,055 | 1,070 | 1,040 | 1,060 | 37,000 |
| 2007/07/25 | 1,060 | 1,070 | 1,060 | 1,070 | 57,000 |
| 2007/07/24 | 1,060 | 1,080 | 1,060 | 1,070 | 30,000 |
| 2007/07/23 | 1,087 | 1,088 | 1,080 | 1,080 | 7,000 |
| 2007/07/20 | 1,091 | 1,091 | 1,085 | 1,090 | 5,000 |
| 2007/07/19 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 |
| 2007/07/18 | 1,110 | 1,118 | 1,100 | 1,110 | 18,000 |
| 2007/07/17 | 1,115 | 1,115 | 1,110 | 1,110 | 10,000 |
| 2007/07/13 | 1,115 | 1,120 | 1,115 | 1,115 | 16,000 |
| 2007/07/12 | 1,117 | 1,120 | 1,115 | 1,115 | 7,000 |
| 2007/07/11 | 1,140 | 1,140 | 1,100 | 1,118 | 48,000 |
| 2007/07/10 | 1,099 | 1,120 | 1,095 | 1,120 | 23,000 |
| 2007/07/09 | 1,099 | 1,101 | 1,099 | 1,100 | 13,000 |
| 2007/07/06 | 1,086 | 1,087 | 1,086 | 1,087 | 4,000 |
| 2007/07/05 | 1,093 | 1,093 | 1,081 | 1,081 | 11,000 |
| 2007/07/04 | 1,105 | 1,105 | 1,100 | 1,100 | 5,000 |
| 2007/07/03 | 1,097 | 1,105 | 1,093 | 1,105 | 15,000 |
| 2007/07/02 | 1,100 | 1,100 | 1,096 | 1,096 | 3,000 |
| 2007/06/29 | 1,100 | 1,105 | 1,093 | 1,100 | 7,000 |
| 2007/06/28 | 1,090 | 1,100 | 1,088 | 1,100 | 11,000 |
| 2007/06/27 | 1,083 | 1,090 | 1,083 | 1,090 | 18,000 |
| 2007/06/26 | 1,100 | 1,100 | 1,096 | 1,096 | 6,000 |
| 2007/06/25 | 1,099 | 1,100 | 1,099 | 1,100 | 12,000 |
| 2007/06/22 | 1,100 | 1,100 | 1,092 | 1,100 | 6,000 |
| 2007/06/21 | 1,090 | 1,110 | 1,090 | 1,091 | 6,000 |
| 2007/06/20 | 1,099 | 1,100 | 1,086 | 1,086 | 13,000 |
| 2007/06/19 | 1,081 | 1,105 | 1,072 | 1,105 | 28,000 |
| 2007/06/18 | 1,090 | 1,110 | 1,090 | 1,110 | 30,000 |
| 2007/06/15 | 1,101 | 1,101 | 1,085 | 1,095 | 22,000 |
| 2007/06/14 | 1,110 | 1,110 | 1,085 | 1,085 | 32,000 |
| 2007/06/13 | 1,110 | 1,110 | 1,097 | 1,108 | 6,000 |
| 2007/06/12 | 1,110 | 1,120 | 1,100 | 1,115 | 12,000 |
| 2007/06/11 | 1,110 | 1,113 | 1,103 | 1,110 | 10,000 |
| 2007/06/08 | 1,134 | 1,134 | 1,110 | 1,110 | 6,000 |
| 2007/06/07 | 1,110 | 1,149 | 1,110 | 1,149 | 22,000 |
| 2007/06/06 | 1,105 | 1,106 | 1,105 | 1,106 | 2,000 |
| 2007/06/05 | 1,099 | 1,101 | 1,099 | 1,100 | 38,000 |
| 2007/06/04 | 1,101 | 1,102 | 1,100 | 1,100 | 21,000 |
| 2007/06/01 | 1,100 | 1,100 | 1,095 | 1,100 | 38,000 |
| 2007/05/31 | 1,100 | 1,100 | 1,097 | 1,097 | 6,000 |
| 2007/05/30 | 1,100 | 1,110 | 1,098 | 1,100 | 6,000 |
| 2007/05/29 | 1,100 | 1,100 | 1,093 | 1,095 | 14,000 |
| 2007/05/28 | 1,083 | 1,100 | 1,082 | 1,100 | 4,000 |
| 2007/05/25 | 1,080 | 1,085 | 1,080 | 1,080 | 13,000 |
| 2007/05/24 | 1,086 | 1,086 | 1,085 | 1,085 | 2,000 |
| 2007/05/23 | 1,080 | 1,100 | 1,080 | 1,080 | 42,000 |
| 2007/05/22 | 1,100 | 1,100 | 1,070 | 1,080 | 25,000 |
| 2007/05/21 | 1,110 | 1,110 | 1,090 | 1,090 | 15,000 |
| 2007/05/18 | 1,139 | 1,139 | 1,111 | 1,111 | 17,000 |
| 2007/05/17 | 1,141 | 1,141 | 1,140 | 1,140 | 3,000 |
| 2007/05/16 | 1,175 | 1,179 | 1,099 | 1,174 | 82,000 |
| 2007/05/15 | 1,225 | 1,225 | 1,209 | 1,215 | 15,000 |
| 2007/05/14 | 1,235 | 1,235 | 1,225 | 1,225 | 3,000 |
| 2007/05/11 | 1,213 | 1,215 | 1,203 | 1,215 | 8,000 |
| 2007/05/10 | 1,225 | 1,226 | 1,212 | 1,225 | 23,000 |
| 2007/05/09 | 1,220 | 1,220 | 1,206 | 1,215 | 33,000 |
| 2007/05/08 | 1,221 | 1,222 | 1,206 | 1,221 | 46,000 |
| 2007/05/02 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2007/05/01 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2007/04/27 | 1,226 | 1,244 | 1,217 | 1,244 | 11,000 |
| 2007/04/26 | 1,227 | 1,231 | 1,225 | 1,225 | 12,000 |
| 2007/04/25 | 1,239 | 1,239 | 1,238 | 1,238 | 2,000 |
| 2007/04/24 | 1,232 | 1,237 | 1,232 | 1,237 | 2,000 |
| 2007/04/20 | 1,273 | 1,273 | 1,273 | 1,273 | 2,000 |
| 2007/04/19 | 1,269 | 1,274 | 1,255 | 1,260 | 18,000 |
| 2007/04/18 | 1,280 | 1,280 | 1,262 | 1,262 | 6,000 |
| 2007/04/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2007/04/16 | 1,300 | 1,300 | 1,264 | 1,280 | 14,000 |
| 2007/04/13 | 1,281 | 1,293 | 1,280 | 1,293 | 12,000 |
| 2007/04/12 | 1,299 | 1,300 | 1,295 | 1,295 | 3,000 |
| 2007/04/11 | 1,308 | 1,308 | 1,263 | 1,280 | 29,000 |
| 2007/04/10 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 |
| 2007/04/09 | 1,278 | 1,279 | 1,262 | 1,278 | 7,000 |
| 2007/04/06 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 |
| 2007/04/05 | 1,256 | 1,279 | 1,256 | 1,262 | 7,000 |
| 2007/04/04 | 1,279 | 1,279 | 1,253 | 1,253 | 6,000 |
| 2007/04/03 | 1,280 | 1,281 | 1,279 | 1,280 | 10,000 |
| 2007/04/02 | 1,285 | 1,285 | 1,280 | 1,280 | 14,000 |
| 2007/03/30 | 1,285 | 1,285 | 1,285 | 1,285 | 8,000 |
| 2007/03/29 | 1,258 | 1,285 | 1,258 | 1,285 | 22,000 |
| 2007/03/28 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 |
| 2007/03/27 | 1,255 | 1,265 | 1,255 | 1,255 | 10,000 |
| 2007/03/26 | 1,289 | 1,289 | 1,280 | 1,280 | 18,000 |
| 2007/03/23 | 1,260 | 1,280 | 1,260 | 1,280 | 25,000 |
| 2007/03/22 | 1,270 | 1,272 | 1,260 | 1,260 | 96,000 |
| 2007/03/20 | 1,231 | 1,255 | 1,231 | 1,250 | 44,000 |
| 2007/03/19 | 1,243 | 1,243 | 1,227 | 1,228 | 16,000 |
| 2007/03/16 | 1,249 | 1,250 | 1,230 | 1,235 | 9,000 |
| 2007/03/15 | 1,243 | 1,250 | 1,243 | 1,245 | 15,000 |
| 2007/03/14 | 1,230 | 1,240 | 1,225 | 1,240 | 13,000 |
| 2007/03/13 | 1,271 | 1,271 | 1,220 | 1,238 | 68,000 |
| 2007/03/12 | 1,290 | 1,290 | 1,262 | 1,270 | 18,000 |
| 2007/03/09 | 1,301 | 1,301 | 1,270 | 1,270 | 10,000 |
| 2007/03/08 | 1,292 | 1,300 | 1,280 | 1,300 | 30,000 |
| 2007/03/07 | 1,260 | 1,286 | 1,260 | 1,281 | 32,000 |
| 2007/03/06 | 1,215 | 1,240 | 1,211 | 1,240 | 18,000 |
| 2007/03/05 | 1,251 | 1,252 | 1,205 | 1,215 | 29,000 |
| 2007/03/02 | 1,250 | 1,252 | 1,242 | 1,252 | 6,000 |
| 2007/03/01 | 1,250 | 1,250 | 1,236 | 1,240 | 11,000 |
| 2007/02/28 | 1,214 | 1,255 | 1,214 | 1,255 | 23,000 |
| 2007/02/27 | 1,294 | 1,298 | 1,278 | 1,294 | 15,000 |
| 2007/02/26 | 1,300 | 1,300 | 1,271 | 1,299 | 12,000 |
| 2007/02/23 | 1,298 | 1,300 | 1,281 | 1,300 | 7,000 |
| 2007/02/22 | 1,277 | 1,285 | 1,274 | 1,285 | 8,000 |
| 2007/02/21 | 1,275 | 1,285 | 1,270 | 1,270 | 17,000 |
| 2007/02/20 | 1,279 | 1,280 | 1,270 | 1,280 | 7,000 |
| 2007/02/19 | 1,270 | 1,270 | 1,260 | 1,270 | 13,000 |
| 2007/02/16 | 1,285 | 1,305 | 1,266 | 1,284 | 22,000 |
| 2007/02/15 | 1,313 | 1,316 | 1,310 | 1,315 | 15,000 |
| 2007/02/14 | 1,327 | 1,327 | 1,310 | 1,315 | 43,000 |
| 2007/02/13 | 1,324 | 1,324 | 1,314 | 1,319 | 3,000 |
| 2007/02/09 | 1,312 | 1,314 | 1,312 | 1,314 | 6,000 |
| 2007/02/08 | 1,321 | 1,330 | 1,310 | 1,310 | 30,000 |
| 2007/02/07 | 1,324 | 1,324 | 1,305 | 1,315 | 8,000 |
| 2007/02/06 | 1,330 | 1,330 | 1,310 | 1,325 | 16,000 |
| 2007/02/05 | 1,310 | 1,325 | 1,301 | 1,325 | 10,000 |
| 2007/02/02 | 1,315 | 1,330 | 1,313 | 1,330 | 13,000 |
| 2007/02/01 | 1,355 | 1,355 | 1,322 | 1,323 | 22,000 |
| 2007/01/31 | 1,376 | 1,380 | 1,370 | 1,375 | 49,000 |
| 2007/01/30 | 1,360 | 1,400 | 1,360 | 1,374 | 183,000 |
| 2007/01/29 | 1,348 | 1,350 | 1,342 | 1,350 | 56,000 |
| 2007/01/26 | 1,341 | 1,341 | 1,320 | 1,335 | 38,000 |
| 2007/01/25 | 1,310 | 1,348 | 1,299 | 1,340 | 80,000 |
| 2007/01/24 | 1,316 | 1,320 | 1,300 | 1,300 | 30,000 |
| 2007/01/23 | 1,296 | 1,310 | 1,285 | 1,310 | 25,000 |
| 2007/01/22 | 1,300 | 1,305 | 1,290 | 1,290 | 32,000 |
| 2007/01/19 | 1,280 | 1,300 | 1,275 | 1,285 | 19,000 |
| 2007/01/18 | 1,290 | 1,290 | 1,252 | 1,269 | 18,000 |
| 2007/01/17 | 1,307 | 1,315 | 1,285 | 1,285 | 10,000 |
| 2007/01/16 | 1,276 | 1,315 | 1,275 | 1,308 | 37,000 |
| 2007/01/15 | 1,263 | 1,270 | 1,261 | 1,266 | 30,000 |
| 2007/01/12 | 1,250 | 1,260 | 1,244 | 1,260 | 15,000 |
| 2007/01/11 | 1,243 | 1,245 | 1,243 | 1,244 | 24,000 |
| 2007/01/10 | 1,252 | 1,252 | 1,243 | 1,243 | 36,000 |
| 2007/01/09 | 1,285 | 1,285 | 1,251 | 1,263 | 29,000 |
| 2007/01/05 | 1,281 | 1,287 | 1,255 | 1,287 | 27,000 |
| 2007/01/04 | 1,316 | 1,316 | 1,275 | 1,297 | 11,000 |