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 |
---|---|---|---|---|---|
2011/12/30 | 175 | 176 | 165 | 173 | 19,100 |
2011/12/29 | 170 | 174 | 166 | 174 | 6,600 |
2011/12/28 | 164 | 175 | 161 | 174 | 32,700 |
2011/12/27 | 160 | 165 | 158 | 163 | 17,000 |
2011/12/26 | 165 | 166 | 160 | 163 | 14,400 |
2011/12/22 | 168 | 169 | 164 | 167 | 10,800 |
2011/12/21 | 174 | 174 | 169 | 171 | 9,300 |
2011/12/20 | 170 | 175 | 170 | 174 | 8,800 |
2011/12/19 | 187 | 187 | 170 | 170 | 22,400 |
2011/12/16 | 185 | 185 | 180 | 182 | 2,800 |
2011/12/15 | 183 | 185 | 182 | 185 | 6,200 |
2011/12/14 | 185 | 187 | 181 | 184 | 8,500 |
2011/12/13 | 185 | 187 | 184 | 185 | 5,000 |
2011/12/12 | 200 | 200 | 190 | 190 | 17,400 |
2011/12/09 | 192 | 196 | 190 | 196 | 5,600 |
2011/12/08 | 198 | 198 | 191 | 195 | 6,500 |
2011/12/07 | 184 | 207 | 184 | 195 | 86,100 |
2011/12/06 | 199 | 199 | 182 | 182 | 15,900 |
2011/12/05 | 200 | 219 | 183 | 196 | 72,900 |
2011/12/02 | 166 | 180 | 166 | 180 | 15,300 |
2011/12/01 | 160 | 166 | 158 | 166 | 6,900 |
2011/11/30 | 159 | 159 | 157 | 158 | 13,700 |
2011/11/29 | 159 | 159 | 157 | 159 | 3,100 |
2011/11/28 | 157 | 160 | 153 | 160 | 6,400 |
2011/11/25 | 155 | 156 | 153 | 153 | 4,300 |
2011/11/24 | 157 | 157 | 155 | 157 | 6,700 |
2011/11/22 | 156 | 161 | 155 | 160 | 4,300 |
2011/11/21 | 159 | 162 | 159 | 161 | 3,000 |
2011/11/18 | 167 | 167 | 160 | 163 | 8,200 |
2011/11/17 | 175 | 175 | 168 | 168 | 2,400 |
2011/11/16 | 172 | 175 | 165 | 165 | 6,800 |
2011/11/15 | 178 | 178 | 173 | 175 | 2,800 |
2011/11/14 | 175 | 179 | 170 | 175 | 4,800 |
2011/11/11 | 166 | 175 | 164 | 174 | 20,800 |
2011/11/10 | 172 | 179 | 170 | 171 | 5,800 |
2011/11/09 | 177 | 177 | 175 | 177 | 11,000 |
2011/11/08 | 183 | 184 | 175 | 177 | 9,200 |
2011/11/07 | 182 | 182 | 180 | 182 | 1,900 |
2011/11/04 | 182 | 184 | 174 | 182 | 7,100 |
2011/11/02 | 182 | 182 | 179 | 180 | 4,100 |
2011/11/01 | 187 | 187 | 182 | 183 | 7,400 |
2011/10/31 | 193 | 193 | 182 | 188 | 9,500 |
2011/10/28 | 190 | 196 | 183 | 184 | 20,900 |
2011/10/27 | 187 | 189 | 184 | 185 | 5,800 |
2011/10/26 | 185 | 189 | 184 | 184 | 3,600 |
2011/10/25 | 195 | 195 | 183 | 184 | 6,600 |
2011/10/24 | 191 | 196 | 191 | 193 | 1,600 |
2011/10/21 | 191 | 191 | 188 | 191 | 1,700 |
2011/10/20 | 195 | 197 | 190 | 192 | 7,200 |
2011/10/19 | 199 | 201 | 194 | 201 | 9,400 |
2011/10/18 | 196 | 205 | 187 | 202 | 20,700 |
2011/10/17 | 200 | 205 | 191 | 200 | 28,600 |
2011/10/14 | 181 | 225 | 181 | 195 | 62,000 |
2011/10/13 | 172 | 181 | 172 | 181 | 16,300 |
2011/10/12 | 174 | 175 | 172 | 173 | 3,100 |
2011/10/11 | 172 | 174 | 169 | 173 | 3,700 |
2011/10/07 | 170 | 170 | 167 | 167 | 200 |
2011/10/06 | 165 | 174 | 165 | 173 | 5,500 |
2011/10/05 | 176 | 176 | 167 | 167 | 9,200 |
2011/10/04 | 175 | 177 | 171 | 174 | 2,600 |
2011/10/03 | 164 | 186 | 162 | 174 | 26,400 |
2011/09/30 | 164 | 171 | 162 | 169 | 17,800 |
2011/09/29 | 160 | 169 | 155 | 160 | 19,800 |
2011/09/28 | 157 | 161 | 156 | 161 | 10,500 |
2011/09/27 | 156 | 162 | 154 | 158 | 28,000 |
2011/09/26 | 169 | 169 | 150 | 161 | 49,500 |
2011/09/22 | 171 | 180 | 167 | 170 | 21,400 |
2011/09/21 | 182 | 182 | 177 | 178 | 10,300 |
2011/09/20 | 181 | 189 | 181 | 183 | 21,300 |
2011/09/16 | 188 | 196 | 186 | 187 | 19,800 |
2011/09/15 | 198 | 202 | 186 | 193 | 25,500 |
2011/09/14 | 205 | 205 | 186 | 186 | 17,400 |
2011/09/13 | 201 | 206 | 199 | 203 | 12,100 |
2011/09/12 | 200 | 203 | 194 | 198 | 10,600 |
2011/09/09 | 204 | 208 | 201 | 208 | 2,500 |
2011/09/08 | 206 | 209 | 205 | 209 | 8,000 |
2011/09/07 | 205 | 209 | 205 | 208 | 6,900 |
2011/09/06 | 206 | 209 | 205 | 205 | 6,800 |
2011/09/05 | 208 | 211 | 203 | 207 | 30,500 |
2011/09/02 | 217 | 217 | 210 | 212 | 7,200 |
2011/09/01 | 219 | 219 | 215 | 219 | 11,900 |
2011/08/31 | 216 | 219 | 214 | 216 | 5,900 |
2011/08/30 | 219 | 221 | 215 | 221 | 11,100 |
2011/08/29 | 217 | 227 | 217 | 219 | 37,700 |
2011/08/26 | 212 | 216 | 212 | 216 | 12,000 |
2011/08/25 | 213 | 216 | 205 | 216 | 10,000 |
2011/08/24 | 216 | 220 | 200 | 202 | 34,700 |
2011/08/23 | 204 | 217 | 204 | 213 | 16,400 |
2011/08/22 | 209 | 213 | 202 | 202 | 11,300 |
2011/08/19 | 208 | 215 | 208 | 214 | 4,500 |
2011/08/18 | 216 | 217 | 198 | 215 | 24,900 |
2011/08/17 | 222 | 222 | 215 | 219 | 5,400 |
2011/08/16 | 215 | 225 | 214 | 224 | 29,700 |
2011/08/15 | 214 | 217 | 209 | 213 | 21,800 |
2011/08/12 | 214 | 214 | 210 | 214 | 5,000 |
2011/08/11 | 208 | 214 | 204 | 214 | 13,700 |
2011/08/10 | 213 | 217 | 199 | 211 | 33,700 |
2011/08/09 | 199 | 205 | 183 | 205 | 37,200 |
2011/08/08 | 209 | 216 | 207 | 207 | 15,800 |
2011/08/05 | 211 | 220 | 210 | 212 | 18,400 |
2011/08/04 | 220 | 227 | 220 | 227 | 2,000 |
2011/08/03 | 218 | 224 | 215 | 223 | 11,000 |
2011/08/02 | 221 | 225 | 220 | 224 | 4,600 |
2011/08/01 | 218 | 227 | 218 | 226 | 9,800 |
2011/07/29 | 223 | 229 | 214 | 218 | 27,100 |
2011/07/28 | 228 | 232 | 223 | 231 | 15,200 |
2011/07/27 | 228 | 230 | 227 | 228 | 11,000 |
2011/07/26 | 233 | 233 | 228 | 229 | 17,800 |
2011/07/25 | 236 | 238 | 233 | 234 | 6,600 |
2011/07/22 | 240 | 241 | 233 | 239 | 24,300 |
2011/07/21 | 244 | 247 | 237 | 244 | 19,600 |
2011/07/20 | 242 | 248 | 242 | 244 | 9,900 |
2011/07/19 | 245 | 246 | 237 | 245 | 21,900 |
2011/07/15 | 251 | 252 | 244 | 247 | 14,300 |
2011/07/14 | 258 | 258 | 244 | 252 | 41,400 |
2011/07/13 | 256 | 263 | 253 | 259 | 23,700 |
2011/07/12 | 245 | 265 | 244 | 253 | 55,500 |
2011/07/11 | 259 | 263 | 256 | 257 | 26,000 |
2011/07/08 | 260 | 266 | 258 | 261 | 89,200 |
2011/07/07 | 240 | 260 | 240 | 256 | 52,100 |
2011/07/06 | 239 | 244 | 239 | 240 | 10,200 |
2011/07/05 | 252 | 252 | 237 | 239 | 42,500 |
2011/07/04 | 252 | 252 | 245 | 250 | 13,500 |
2011/07/01 | 257 | 257 | 244 | 249 | 18,400 |
2011/06/30 | 250 | 259 | 247 | 249 | 29,900 |
2011/06/29 | 248 | 275 | 248 | 258 | 139,000 |
2011/06/28 | 237 | 256 | 235 | 252 | 60,800 |
2011/06/27 | 246 | 248 | 231 | 237 | 70,500 |
2011/06/24 | 238 | 248 | 236 | 248 | 69,400 |
2011/06/23 | 230 | 235 | 226 | 235 | 16,300 |
2011/06/22 | 231 | 231 | 223 | 228 | 17,200 |
2011/06/21 | 223 | 226 | 222 | 223 | 10,100 |
2011/06/20 | 225 | 229 | 221 | 221 | 15,100 |
2011/06/17 | 232 | 232 | 222 | 226 | 24,500 |
2011/06/16 | 230 | 242 | 228 | 229 | 38,800 |
2011/06/15 | 235 | 240 | 227 | 232 | 59,000 |
2011/06/14 | 229 | 243 | 226 | 233 | 68,500 |
2011/06/13 | 220 | 231 | 220 | 231 | 46,000 |
2011/06/10 | 214 | 221 | 207 | 215 | 20,700 |
2011/06/09 | 222 | 223 | 206 | 206 | 17,800 |
2011/06/08 | 222 | 226 | 206 | 222 | 30,300 |
2011/06/07 | 227 | 227 | 221 | 223 | 22,300 |
2011/06/06 | 230 | 230 | 220 | 221 | 29,400 |
2011/06/03 | 231 | 237 | 226 | 232 | 64,700 |
2011/06/02 | 218 | 227 | 216 | 223 | 45,400 |
2011/06/01 | 224 | 227 | 218 | 219 | 23,000 |
2011/05/31 | 220 | 223 | 217 | 223 | 50,400 |
2011/05/30 | 223 | 239 | 221 | 225 | 56,300 |
2011/05/27 | 239 | 248 | 227 | 235 | 70,800 |
2011/05/26 | 217 | 260 | 210 | 238 | 274,200 |
2011/05/25 | 224 | 225 | 208 | 216 | 70,800 |
2011/05/24 | 235 | 235 | 219 | 227 | 37,200 |
2011/05/23 | 235 | 237 | 222 | 229 | 56,400 |
2011/05/20 | 247 | 249 | 242 | 245 | 40,200 |
2011/05/19 | 278 | 278 | 236 | 247 | 206,700 |
2011/05/18 | 288 | 288 | 276 | 278 | 26,000 |
2011/05/17 | 292 | 300 | 284 | 286 | 26,500 |
2011/05/16 | 262 | 290 | 260 | 284 | 92,300 |
2011/05/13 | 331 | 334 | 317 | 326 | 27,100 |
2011/05/12 | 339 | 340 | 332 | 332 | 51,700 |
2011/05/11 | 325 | 339 | 325 | 339 | 76,200 |
2011/05/10 | 315 | 324 | 315 | 321 | 15,400 |
2011/05/09 | 320 | 324 | 320 | 320 | 26,700 |
2011/05/06 | 337 | 337 | 320 | 321 | 22,700 |
2011/05/02 | 338 | 338 | 332 | 334 | 9,300 |
2011/04/28 | 323 | 338 | 323 | 330 | 12,300 |
2011/04/27 | 329 | 330 | 323 | 324 | 12,300 |
2011/04/26 | 321 | 328 | 321 | 328 | 17,800 |
2011/04/25 | 335 | 335 | 323 | 324 | 17,800 |
2011/04/22 | 336 | 336 | 324 | 331 | 15,800 |
2011/04/21 | 335 | 340 | 331 | 336 | 9,000 |
2011/04/20 | 333 | 338 | 330 | 338 | 9,600 |
2011/04/19 | 326 | 340 | 326 | 338 | 7,000 |
2011/04/18 | 335 | 335 | 325 | 332 | 6,500 |
2011/04/15 | 324 | 336 | 324 | 329 | 14,600 |
2011/04/14 | 335 | 337 | 329 | 332 | 9,300 |
2011/04/13 | 333 | 340 | 330 | 336 | 14,700 |
2011/04/12 | 340 | 345 | 333 | 334 | 28,200 |
2011/04/11 | 358 | 358 | 341 | 348 | 13,700 |
2011/04/08 | 336 | 350 | 330 | 350 | 25,500 |
2011/04/07 | 324 | 375 | 324 | 355 | 67,900 |
2011/04/06 | 324 | 325 | 316 | 320 | 25,100 |
2011/04/05 | 318 | 325 | 318 | 318 | 36,000 |
2011/04/04 | 319 | 328 | 317 | 326 | 27,800 |
2011/04/01 | 346 | 346 | 330 | 335 | 12,300 |
2011/03/31 | 343 | 344 | 327 | 344 | 23,500 |
2011/03/30 | 346 | 349 | 340 | 346 | 21,800 |
2011/03/29 | 332 | 353 | 311 | 338 | 58,200 |
2011/03/28 | 354 | 354 | 333 | 333 | 34,900 |
2011/03/25 | 385 | 385 | 314 | 355 | 151,000 |
2011/03/24 | 370 | 389 | 370 | 377 | 93,200 |
2011/03/23 | 334 | 380 | 330 | 351 | 171,600 |
2011/03/22 | 313 | 333 | 300 | 326 | 142,100 |
2011/03/18 | 272 | 290 | 272 | 281 | 122,800 |
2011/03/17 | 226 | 278 | 226 | 275 | 177,300 |
2011/03/16 | 220 | 300 | 204 | 250 | 231,900 |
2011/03/15 | 210 | 250 | 199 | 220 | 238,000 |
2011/03/14 | 279 | 308 | 279 | 279 | 174,200 |
2011/03/11 | 369 | 383 | 353 | 359 | 53,900 |
2011/03/10 | 375 | 391 | 370 | 373 | 33,400 |
2011/03/09 | 391 | 394 | 359 | 370 | 93,600 |
2011/03/08 | 391 | 400 | 389 | 391 | 31,200 |
2011/03/07 | 398 | 402 | 392 | 394 | 28,900 |
2011/03/04 | 406 | 410 | 391 | 404 | 56,100 |
2011/03/03 | 398 | 405 | 387 | 404 | 129,100 |
2011/03/02 | 401 | 412 | 400 | 402 | 59,800 |
2011/03/01 | 413 | 434 | 413 | 417 | 54,400 |
2011/02/28 | 410 | 432 | 402 | 416 | 74,100 |
2011/02/25 | 410 | 423 | 390 | 398 | 127,800 |
2011/02/24 | 424 | 439 | 412 | 428 | 71,000 |
2011/02/23 | 441 | 452 | 431 | 439 | 76,400 |
2011/02/22 | 457 | 464 | 439 | 457 | 114,000 |
2011/02/21 | 426 | 470 | 423 | 465 | 212,300 |
2011/02/18 | 428 | 440 | 421 | 425 | 136,300 |
2011/02/17 | 452 | 456 | 402 | 420 | 340,000 |
2011/02/16 | 460 | 467 | 451 | 467 | 234,100 |
2011/02/15 | 456 | 478 | 446 | 468 | 574,100 |
2011/02/14 | 556 | 595 | 546 | 546 | 211,000 |
2011/02/10 | 629 | 670 | 613 | 646 | 169,500 |
2011/02/09 | 587 | 642 | 583 | 640 | 222,400 |
2011/02/08 | 536 | 583 | 536 | 577 | 184,900 |
2011/02/07 | 512 | 538 | 511 | 536 | 79,000 |
2011/02/04 | 518 | 526 | 512 | 516 | 72,900 |
2011/02/03 | 497 | 540 | 488 | 524 | 174,800 |
2011/02/02 | 475 | 495 | 465 | 492 | 82,700 |
2011/02/01 | 475 | 491 | 455 | 475 | 105,400 |
2011/01/31 | 425 | 490 | 425 | 478 | 152,000 |
2011/01/28 | 407 | 427 | 403 | 425 | 99,800 |
2011/01/27 | 402 | 410 | 399 | 406 | 106,900 |
2011/01/26 | 401 | 405 | 396 | 401 | 49,200 |
2011/01/25 | 415 | 430 | 391 | 398 | 231,000 |
2011/01/24 | 374 | 401 | 368 | 400 | 98,100 |
2011/01/21 | 373 | 383 | 365 | 370 | 49,200 |
2011/01/20 | 379 | 383 | 373 | 373 | 59,300 |
2011/01/19 | 350 | 374 | 350 | 374 | 68,000 |
2011/01/18 | 359 | 360 | 352 | 358 | 34,700 |
2011/01/17 | 349 | 360 | 344 | 358 | 84,200 |
2011/01/14 | 338 | 342 | 330 | 338 | 51,800 |
2011/01/13 | 368 | 369 | 321 | 335 | 120,900 |
2011/01/12 | 365 | 380 | 360 | 366 | 65,300 |
2011/01/11 | 332 | 363 | 330 | 357 | 65,900 |
2011/01/07 | 324 | 332 | 319 | 332 | 54,100 |
2011/01/06 | 313 | 331 | 310 | 325 | 51,800 |
2011/01/05 | 293 | 319 | 293 | 314 | 68,500 |
2011/01/04 | 282 | 295 | 279 | 290 | 18,100 |