センチュリー２１・ジャパン(8898)の株価時系列情報
センチュリー２１・ジャパン(8898)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,140,000 | 1,150,000 | 1,140,000 | 1,140,000 | 5 |
| 2003/12/29 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 3 |
| 2003/12/26 | 1,100,000 | 1,100,000 | 1,080,000 | 1,100,000 | 7 |
| 2003/12/25 | 1,030,000 | 1,100,000 | 1,030,000 | 1,100,000 | 5 |
| 2003/12/24 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 7 |
| 2003/12/22 | 999,000 | 1,000,000 | 999,000 | 1,000,000 | 6 |
| 2003/12/19 | 1,000,000 | 1,000,000 | 976,000 | 986,000 | 10 |
| 2003/12/18 | 978,000 | 1,000,000 | 975,000 | 975,000 | 10 |
| 2003/12/17 | 969,000 | 975,000 | 969,000 | 975,000 | 5 |
| 2003/12/15 | 960,000 | 980,000 | 960,000 | 980,000 | 3 |
| 2003/12/12 | 950,000 | 950,000 | 940,000 | 940,000 | 3 |
| 2003/12/10 | 980,000 | 990,000 | 965,000 | 980,000 | 6 |
| 2003/12/09 | 965,000 | 967,000 | 965,000 | 967,000 | 3 |
| 2003/12/08 | 956,000 | 956,000 | 956,000 | 956,000 | 2 |
| 2003/12/05 | 954,000 | 955,000 | 954,000 | 955,000 | 2 |
| 2003/12/04 | 940,000 | 955,000 | 940,000 | 955,000 | 5 |
| 2003/12/03 | 890,000 | 900,000 | 890,000 | 900,000 | 4 |
| 2003/12/02 | 880,000 | 880,000 | 880,000 | 880,000 | 1 |
| 2003/12/01 | 860,000 | 870,000 | 860,000 | 870,000 | 3 |
| 2003/11/28 | 850,000 | 850,000 | 850,000 | 850,000 | 1 |
| 2003/11/26 | 846,000 | 846,000 | 840,000 | 846,000 | 5 |
| 2003/11/25 | 850,000 | 850,000 | 845,000 | 845,000 | 4 |
| 2003/11/21 | 835,000 | 835,000 | 835,000 | 835,000 | 1 |
| 2003/11/20 | 800,000 | 850,000 | 790,000 | 850,000 | 4 |
| 2003/11/19 | 815,000 | 815,000 | 800,000 | 800,000 | 4 |
| 2003/11/18 | 835,000 | 845,000 | 835,000 | 845,000 | 2 |
| 2003/11/17 | 885,000 | 885,000 | 860,000 | 860,000 | 2 |
| 2003/11/13 | 870,000 | 910,000 | 870,000 | 910,000 | 2 |
| 2003/11/12 | 943,000 | 943,000 | 930,000 | 930,000 | 3 |
| 2003/11/11 | 910,000 | 940,000 | 890,000 | 940,000 | 23 |
| 2003/11/10 | 870,000 | 920,000 | 870,000 | 910,000 | 15 |
| 2003/11/07 | 840,000 | 840,000 | 840,000 | 840,000 | 3 |
| 2003/11/06 | 832,000 | 832,000 | 832,000 | 832,000 | 2 |
| 2003/11/05 | 830,000 | 832,000 | 830,000 | 832,000 | 3 |
| 2003/11/04 | 839,000 | 839,000 | 825,000 | 830,000 | 4 |
| 2003/10/31 | 823,000 | 823,000 | 823,000 | 823,000 | 1 |
| 2003/10/30 | 830,000 | 830,000 | 830,000 | 830,000 | 1 |
| 2003/10/29 | 821,000 | 830,000 | 821,000 | 830,000 | 2 |
| 2003/10/28 | 820,000 | 838,000 | 820,000 | 838,000 | 2 |
| 2003/10/24 | 770,000 | 814,000 | 770,000 | 791,000 | 12 |
| 2003/10/23 | 813,000 | 813,000 | 760,000 | 760,000 | 13 |
| 2003/10/22 | 826,000 | 826,000 | 815,000 | 815,000 | 5 |
| 2003/10/21 | 865,000 | 866,000 | 850,000 | 866,000 | 5 |
| 2003/10/20 | 870,000 | 870,000 | 865,000 | 870,000 | 4 |
| 2003/10/17 | 870,000 | 870,000 | 859,000 | 870,000 | 4 |
| 2003/10/16 | 854,000 | 854,000 | 824,000 | 854,000 | 7 |
| 2003/10/15 | 832,000 | 860,000 | 832,000 | 855,000 | 7 |
| 2003/10/14 | 803,000 | 811,000 | 800,000 | 811,000 | 6 |
| 2003/10/10 | 770,000 | 800,000 | 770,000 | 800,000 | 14 |
| 2003/10/09 | 770,000 | 770,000 | 760,000 | 760,000 | 3 |
| 2003/10/08 | 760,000 | 770,000 | 750,000 | 770,000 | 4 |
| 2003/10/07 | 770,000 | 770,000 | 760,000 | 760,000 | 5 |
| 2003/10/06 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 2003/10/02 | 725,000 | 725,000 | 725,000 | 725,000 | 1 |
| 2003/10/01 | 730,000 | 730,000 | 706,000 | 706,000 | 4 |
| 2003/09/30 | 765,000 | 765,000 | 765,000 | 765,000 | 3 |
| 2003/09/29 | 770,000 | 770,000 | 760,000 | 760,000 | 4 |
| 2003/09/26 | 766,000 | 770,000 | 766,000 | 770,000 | 3 |
| 2003/09/25 | 770,000 | 771,000 | 770,000 | 770,000 | 8 |
| 2003/09/24 | 750,000 | 797,000 | 750,000 | 797,000 | 12 |
| 2003/09/22 | 710,000 | 750,000 | 710,000 | 750,000 | 6 |
| 2003/09/19 | 730,000 | 730,000 | 730,000 | 730,000 | 1 |
| 2003/09/18 | 719,000 | 720,000 | 719,000 | 720,000 | 2 |
| 2003/09/17 | 710,000 | 720,000 | 700,000 | 720,000 | 6 |
| 2003/09/16 | 700,000 | 700,000 | 700,000 | 700,000 | 3 |
| 2003/09/12 | 678,000 | 700,000 | 675,000 | 700,000 | 5 |
| 2003/09/11 | 700,000 | 700,000 | 676,000 | 676,000 | 3 |
| 2003/09/10 | 695,000 | 700,000 | 695,000 | 700,000 | 2 |
| 2003/09/09 | 680,000 | 680,000 | 675,000 | 675,000 | 3 |
| 2003/09/08 | 700,000 | 705,000 | 680,000 | 680,000 | 3 |
| 2003/09/05 | 681,000 | 682,000 | 681,000 | 682,000 | 4 |
| 2003/09/03 | 700,000 | 700,000 | 680,000 | 680,000 | 2 |
| 2003/09/01 | 714,000 | 730,000 | 710,000 | 720,000 | 13 |
| 2003/08/29 | 679,000 | 715,000 | 679,000 | 715,000 | 4 |
| 2003/08/28 | 670,000 | 670,000 | 668,000 | 670,000 | 9 |
| 2003/08/27 | 661,000 | 663,000 | 661,000 | 663,000 | 2 |
| 2003/08/26 | 660,000 | 660,000 | 660,000 | 660,000 | 3 |
| 2003/08/25 | 659,000 | 659,000 | 659,000 | 659,000 | 1 |
| 2003/08/22 | 660,000 | 660,000 | 652,000 | 652,000 | 4 |
| 2003/08/21 | 651,000 | 651,000 | 651,000 | 651,000 | 2 |
| 2003/08/20 | 650,000 | 650,000 | 640,000 | 650,000 | 4 |
| 2003/08/19 | 665,000 | 665,000 | 665,000 | 665,000 | 3 |
| 2003/08/18 | 660,000 | 660,000 | 660,000 | 660,000 | 2 |
| 2003/08/14 | 665,000 | 665,000 | 665,000 | 665,000 | 1 |
| 2003/08/13 | 650,000 | 664,000 | 650,000 | 664,000 | 4 |
| 2003/08/12 | 650,000 | 650,000 | 650,000 | 650,000 | 1 |
| 2003/08/11 | 650,000 | 650,000 | 650,000 | 650,000 | 1 |
| 2003/08/08 | 664,000 | 664,000 | 664,000 | 664,000 | 3 |
| 2003/08/07 | 663,000 | 663,000 | 663,000 | 663,000 | 1 |
| 2003/08/01 | 660,000 | 660,000 | 640,000 | 660,000 | 6 |
| 2003/07/31 | 659,000 | 659,000 | 659,000 | 659,000 | 1 |
| 2003/07/30 | 666,000 | 666,000 | 666,000 | 666,000 | 1 |
| 2003/07/29 | 660,000 | 660,000 | 660,000 | 660,000 | 2 |
| 2003/07/28 | 655,000 | 655,000 | 655,000 | 655,000 | 3 |
| 2003/07/24 | 630,000 | 660,000 | 630,000 | 630,000 | 7 |
| 2003/07/22 | 650,000 | 650,000 | 637,000 | 637,000 | 4 |
| 2003/07/18 | 650,000 | 650,000 | 650,000 | 650,000 | 2 |
| 2003/07/17 | 678,000 | 680,000 | 678,000 | 680,000 | 5 |
| 2003/07/16 | 660,000 | 680,000 | 655,000 | 680,000 | 8 |
| 2003/07/15 | 625,000 | 625,000 | 615,000 | 620,000 | 5 |
| 2003/07/14 | 615,000 | 620,000 | 615,000 | 620,000 | 3 |
| 2003/07/11 | 601,000 | 615,000 | 601,000 | 615,000 | 3 |
| 2003/07/09 | 615,000 | 615,000 | 615,000 | 615,000 | 1 |
| 2003/07/08 | 610,000 | 610,000 | 610,000 | 610,000 | 3 |
| 2003/07/07 | 615,000 | 615,000 | 615,000 | 615,000 | 2 |
| 2003/07/04 | 615,000 | 615,000 | 600,000 | 600,000 | 2 |
| 2003/07/03 | 615,000 | 615,000 | 615,000 | 615,000 | 1 |
| 2003/07/02 | 612,000 | 615,000 | 612,000 | 615,000 | 5 |
| 2003/07/01 | 604,000 | 605,000 | 604,000 | 605,000 | 4 |
| 2003/06/30 | 597,000 | 597,000 | 597,000 | 597,000 | 1 |
| 2003/06/26 | 583,000 | 583,000 | 583,000 | 583,000 | 1 |
| 2003/06/25 | 575,000 | 575,000 | 575,000 | 575,000 | 4 |
| 2003/06/18 | 570,000 | 570,000 | 570,000 | 570,000 | 2 |
| 2003/06/17 | 580,000 | 580,000 | 580,000 | 580,000 | 1 |
| 2003/06/16 | 575,000 | 575,000 | 575,000 | 575,000 | 1 |
| 2003/06/12 | 559,000 | 570,000 | 559,000 | 560,000 | 25 |
| 2003/06/11 | 555,000 | 555,000 | 555,000 | 555,000 | 1 |
| 2003/06/05 | 550,000 | 550,000 | 546,000 | 546,000 | 5 |
| 2003/06/03 | 540,000 | 540,000 | 540,000 | 540,000 | 3 |
| 2003/05/29 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2003/05/27 | 550,000 | 550,000 | 550,000 | 550,000 | 1 |
| 2003/05/26 | 540,000 | 540,000 | 540,000 | 540,000 | 1 |
| 2003/05/23 | 539,000 | 539,000 | 536,000 | 536,000 | 6 |
| 2003/05/22 | 537,000 | 539,000 | 537,000 | 539,000 | 3 |
| 2003/05/21 | 536,000 | 537,000 | 536,000 | 537,000 | 2 |
| 2003/05/20 | 530,000 | 530,000 | 525,000 | 530,000 | 4 |
| 2003/05/19 | 524,000 | 527,000 | 524,000 | 527,000 | 6 |
| 2003/05/16 | 515,000 | 515,000 | 515,000 | 515,000 | 1 |
| 2003/05/12 | 510,000 | 510,000 | 510,000 | 510,000 | 2 |
| 2003/05/09 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/05/08 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/05/07 | 511,000 | 513,000 | 511,000 | 512,000 | 4 |
| 2003/05/01 | 515,000 | 515,000 | 515,000 | 515,000 | 1 |
| 2003/04/30 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/04/25 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/04/24 | 510,000 | 510,000 | 510,000 | 510,000 | 2 |
| 2003/04/23 | 510,000 | 510,000 | 500,000 | 500,000 | 3 |
| 2003/04/22 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/04/21 | 500,000 | 510,000 | 500,000 | 510,000 | 3 |
| 2003/04/18 | 505,000 | 505,000 | 505,000 | 505,000 | 1 |
| 2003/04/17 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/04/16 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/04/11 | 515,000 | 515,000 | 515,000 | 515,000 | 1 |
| 2003/04/10 | 514,000 | 515,000 | 514,000 | 515,000 | 3 |
| 2003/04/09 | 510,000 | 515,000 | 510,000 | 515,000 | 7 |
| 2003/04/08 | 520,000 | 520,000 | 510,000 | 510,000 | 4 |
| 2003/04/07 | 494,000 | 510,000 | 494,000 | 510,000 | 2 |
| 2003/03/31 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/03/28 | 505,000 | 505,000 | 505,000 | 505,000 | 1 |
| 2003/03/27 | 500,000 | 510,000 | 500,000 | 505,000 | 14 |
| 2003/03/26 | 508,000 | 510,000 | 508,000 | 510,000 | 3 |
| 2003/03/25 | 510,000 | 510,000 | 510,000 | 510,000 | 2 |
| 2003/03/24 | 505,000 | 510,000 | 505,000 | 510,000 | 8 |
| 2003/03/18 | 500,000 | 510,000 | 500,000 | 510,000 | 2 |
| 2003/03/17 | 500,000 | 500,000 | 500,000 | 500,000 | 5 |
| 2003/03/14 | 500,000 | 500,000 | 500,000 | 500,000 | 5 |
| 2003/03/12 | 500,000 | 500,000 | 500,000 | 500,000 | 1 |
| 2003/03/11 | 500,000 | 500,000 | 500,000 | 500,000 | 4 |
| 2003/03/10 | 505,000 | 505,000 | 500,000 | 500,000 | 5 |
| 2003/03/07 | 500,000 | 500,000 | 500,000 | 500,000 | 1 |
| 2003/03/03 | 510,000 | 510,000 | 510,000 | 510,000 | 5 |
| 2003/02/28 | 510,000 | 510,000 | 500,000 | 500,000 | 2 |
| 2003/02/27 | 510,000 | 510,000 | 510,000 | 510,000 | 2 |
| 2003/02/25 | 518,000 | 518,000 | 518,000 | 518,000 | 3 |
| 2003/02/24 | 518,000 | 518,000 | 518,000 | 518,000 | 3 |
| 2003/02/21 | 515,000 | 520,000 | 515,000 | 520,000 | 17 |
| 2003/02/20 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/02/18 | 510,000 | 519,000 | 510,000 | 519,000 | 2 |
| 2003/02/17 | 499,000 | 510,000 | 499,000 | 510,000 | 6 |
| 2003/02/14 | 491,000 | 499,000 | 491,000 | 499,000 | 3 |
| 2003/02/13 | 491,000 | 491,000 | 491,000 | 491,000 | 4 |
| 2003/02/12 | 492,000 | 492,000 | 492,000 | 492,000 | 2 |
| 2003/02/10 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2003/02/07 | 491,000 | 491,000 | 491,000 | 491,000 | 1 |
| 2003/02/06 | 491,000 | 491,000 | 491,000 | 491,000 | 2 |
| 2003/02/05 | 491,000 | 491,000 | 491,000 | 491,000 | 3 |
| 2003/02/04 | 491,000 | 491,000 | 491,000 | 491,000 | 2 |
| 2003/02/03 | 498,000 | 498,000 | 491,000 | 491,000 | 4 |
| 2003/01/31 | 496,000 | 496,000 | 493,000 | 493,000 | 5 |
| 2003/01/30 | 496,000 | 496,000 | 496,000 | 496,000 | 2 |
| 2003/01/29 | 496,000 | 496,000 | 496,000 | 496,000 | 1 |
| 2003/01/28 | 496,000 | 496,000 | 496,000 | 496,000 | 1 |
| 2003/01/27 | 501,000 | 504,000 | 500,000 | 500,000 | 5 |
| 2003/01/24 | 491,000 | 491,000 | 491,000 | 491,000 | 3 |
| 2003/01/23 | 490,000 | 490,000 | 490,000 | 490,000 | 2 |
| 2003/01/22 | 493,000 | 496,000 | 493,000 | 496,000 | 11 |
| 2003/01/21 | 494,000 | 494,000 | 494,000 | 494,000 | 1 |
| 2003/01/20 | 495,000 | 495,000 | 495,000 | 495,000 | 5 |
| 2003/01/17 | 495,000 | 495,000 | 485,000 | 485,000 | 2 |
| 2003/01/16 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2003/01/15 | 495,000 | 495,000 | 495,000 | 495,000 | 4 |
| 2003/01/14 | 495,000 | 496,000 | 495,000 | 496,000 | 3 |
| 2003/01/08 | 494,000 | 494,000 | 494,000 | 494,000 | 1 |
| 2003/01/07 | 495,000 | 495,000 | 495,000 | 495,000 | 2 |