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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 |
| 2004/12/28 | 1,600,000 | 1,700,000 | 1,600,000 | 1,700,000 | 4 |
| 2004/12/27 | 1,580,000 | 1,600,000 | 1,580,000 | 1,600,000 | 3 |
| 2004/12/21 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 1 |
| 2004/12/20 | 1,520,000 | 1,530,000 | 1,510,000 | 1,530,000 | 5 |
| 2004/12/17 | 1,530,000 | 1,530,000 | 1,500,000 | 1,510,000 | 5 |
| 2004/12/16 | 1,530,000 | 1,530,000 | 1,530,000 | 1,530,000 | 1 |
| 2004/12/15 | 1,540,000 | 1,540,000 | 1,540,000 | 1,540,000 | 1 |
| 2004/12/14 | 1,520,000 | 1,570,000 | 1,510,000 | 1,570,000 | 9 |
| 2004/12/13 | 1,610,000 | 1,610,000 | 1,600,000 | 1,600,000 | 2 |
| 2004/12/10 | 1,630,000 | 1,630,000 | 1,610,000 | 1,620,000 | 7 |
| 2004/12/08 | 1,640,000 | 1,640,000 | 1,630,000 | 1,630,000 | 3 |
| 2004/12/07 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 2 |
| 2004/12/02 | 1,670,000 | 1,670,000 | 1,670,000 | 1,670,000 | 1 |
| 2004/12/01 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2004/11/25 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 1 |
| 2004/11/22 | 1,620,000 | 1,620,000 | 1,600,000 | 1,600,000 | 3 |
| 2004/11/19 | 1,690,000 | 1,690,000 | 1,680,000 | 1,680,000 | 2 |
| 2004/11/18 | 1,690,000 | 1,690,000 | 1,680,000 | 1,680,000 | 3 |
| 2004/11/16 | 1,670,000 | 1,670,000 | 1,670,000 | 1,670,000 | 1 |
| 2004/11/12 | 1,670,000 | 1,670,000 | 1,670,000 | 1,670,000 | 2 |
| 2004/11/11 | 1,640,000 | 1,670,000 | 1,640,000 | 1,670,000 | 3 |
| 2004/11/10 | 1,640,000 | 1,640,000 | 1,640,000 | 1,640,000 | 1 |
| 2004/11/04 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2004/11/01 | 1,630,000 | 1,630,000 | 1,630,000 | 1,630,000 | 1 |
| 2004/10/26 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 1 |
| 2004/10/25 | 1,630,000 | 1,680,000 | 1,620,000 | 1,620,000 | 3 |
| 2004/10/21 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 1 |
| 2004/10/18 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 |
| 2004/10/15 | 1,660,000 | 1,660,000 | 1,620,000 | 1,620,000 | 3 |
| 2004/10/07 | 1,680,000 | 1,700,000 | 1,680,000 | 1,700,000 | 4 |
| 2004/10/06 | 1,690,000 | 1,710,000 | 1,690,000 | 1,710,000 | 2 |
| 2004/10/05 | 1,650,000 | 1,650,000 | 1,650,000 | 1,650,000 | 1 |
| 2004/10/04 | 1,680,000 | 1,680,000 | 1,680,000 | 1,680,000 | 1 |
| 2004/10/01 | 1,680,000 | 1,680,000 | 1,680,000 | 1,680,000 | 3 |
| 2004/09/30 | 1,680,000 | 1,680,000 | 1,680,000 | 1,680,000 | 1 |
| 2004/09/28 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 1 |
| 2004/09/27 | 1,720,000 | 1,720,000 | 1,720,000 | 1,720,000 | 2 |
| 2004/09/24 | 1,750,000 | 1,750,000 | 1,720,000 | 1,720,000 | 2 |
| 2004/09/22 | 1,730,000 | 1,730,000 | 1,730,000 | 1,730,000 | 4 |
| 2004/09/21 | 1,750,000 | 1,750,000 | 1,730,000 | 1,730,000 | 4 |
| 2004/09/17 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 1 |
| 2004/09/16 | 1,750,000 | 1,750,000 | 1,740,000 | 1,740,000 | 3 |
| 2004/09/15 | 1,760,000 | 1,760,000 | 1,760,000 | 1,760,000 | 1 |
| 2004/09/14 | 1,790,000 | 1,790,000 | 1,790,000 | 1,790,000 | 2 |
| 2004/09/13 | 1,780,000 | 1,780,000 | 1,780,000 | 1,780,000 | 1 |
| 2004/09/10 | 1,780,000 | 1,780,000 | 1,770,000 | 1,770,000 | 3 |
| 2004/09/09 | 1,760,000 | 1,770,000 | 1,760,000 | 1,770,000 | 4 |
| 2004/09/08 | 1,770,000 | 1,770,000 | 1,750,000 | 1,750,000 | 2 |
| 2004/09/07 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 3 |
| 2004/09/06 | 1,770,000 | 1,770,000 | 1,720,000 | 1,720,000 | 3 |
| 2004/09/03 | 1,740,000 | 1,760,000 | 1,740,000 | 1,760,000 | 2 |
| 2004/09/02 | 1,760,000 | 1,760,000 | 1,750,000 | 1,750,000 | 5 |
| 2004/09/01 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 1 |
| 2004/08/31 | 1,730,000 | 1,730,000 | 1,720,000 | 1,730,000 | 4 |
| 2004/08/30 | 1,760,000 | 1,760,000 | 1,760,000 | 1,760,000 | 1 |
| 2004/08/27 | 1,700,000 | 1,780,000 | 1,700,000 | 1,780,000 | 15 |
| 2004/08/26 | 1,680,000 | 1,690,000 | 1,680,000 | 1,690,000 | 4 |
| 2004/08/25 | 1,640,000 | 1,640,000 | 1,640,000 | 1,640,000 | 2 |
| 2004/08/24 | 1,640,000 | 1,640,000 | 1,640,000 | 1,640,000 | 2 |
| 2004/08/23 | 1,630,000 | 1,640,000 | 1,630,000 | 1,640,000 | 2 |
| 2004/08/20 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 1 |
| 2004/08/18 | 1,610,000 | 1,620,000 | 1,610,000 | 1,620,000 | 2 |
| 2004/08/17 | 1,610,000 | 1,620,000 | 1,610,000 | 1,620,000 | 2 |
| 2004/08/16 | 1,660,000 | 1,660,000 | 1,610,000 | 1,620,000 | 7 |
| 2004/08/13 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 1 |
| 2004/08/12 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 2 |
| 2004/08/11 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 1 |
| 2004/08/10 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 2 |
| 2004/08/06 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 5 |
| 2004/08/04 | 1,660,000 | 1,660,000 | 1,550,000 | 1,550,000 | 10 |
| 2004/08/03 | 1,680,000 | 1,690,000 | 1,660,000 | 1,660,000 | 9 |
| 2004/08/02 | 1,670,000 | 1,730,000 | 1,670,000 | 1,670,000 | 4 |
| 2004/07/30 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 1 |
| 2004/07/29 | 1,720,000 | 1,720,000 | 1,650,000 | 1,660,000 | 6 |
| 2004/07/28 | 1,680,000 | 1,700,000 | 1,670,000 | 1,700,000 | 7 |
| 2004/07/27 | 1,730,000 | 1,730,000 | 1,670,000 | 1,670,000 | 9 |
| 2004/07/26 | 1,720,000 | 1,720,000 | 1,690,000 | 1,690,000 | 4 |
| 2004/07/23 | 1,770,000 | 1,770,000 | 1,680,000 | 1,710,000 | 9 |
| 2004/07/22 | 1,720,000 | 1,770,000 | 1,710,000 | 1,770,000 | 12 |
| 2004/07/21 | 1,710,000 | 1,780,000 | 1,710,000 | 1,730,000 | 9 |
| 2004/07/20 | 1,740,000 | 1,740,000 | 1,700,000 | 1,700,000 | 3 |
| 2004/07/15 | 1,790,000 | 1,790,000 | 1,670,000 | 1,670,000 | 7 |
| 2004/07/14 | 1,790,000 | 1,790,000 | 1,750,000 | 1,780,000 | 15 |
| 2004/07/13 | 1,750,000 | 1,770,000 | 1,740,000 | 1,770,000 | 5 |
| 2004/07/12 | 1,710,000 | 1,730,000 | 1,710,000 | 1,730,000 | 7 |
| 2004/07/09 | 1,690,000 | 1,710,000 | 1,690,000 | 1,700,000 | 6 |
| 2004/07/08 | 1,690,000 | 1,700,000 | 1,680,000 | 1,690,000 | 5 |
| 2004/07/07 | 1,650,000 | 1,690,000 | 1,610,000 | 1,660,000 | 20 |
| 2004/07/06 | 1,780,000 | 1,780,000 | 1,700,000 | 1,700,000 | 9 |
| 2004/07/05 | 1,800,000 | 1,800,000 | 1,670,000 | 1,750,000 | 15 |
| 2004/07/02 | 1,790,000 | 1,800,000 | 1,780,000 | 1,800,000 | 7 |
| 2004/07/01 | 1,840,000 | 1,870,000 | 1,800,000 | 1,800,000 | 20 |
| 2004/06/30 | 1,830,000 | 1,840,000 | 1,810,000 | 1,840,000 | 11 |
| 2004/06/29 | 1,790,000 | 1,840,000 | 1,790,000 | 1,790,000 | 11 |
| 2004/06/28 | 1,760,000 | 1,790,000 | 1,760,000 | 1,770,000 | 6 |
| 2004/06/25 | 1,710,000 | 1,740,000 | 1,710,000 | 1,730,000 | 3 |
| 2004/06/24 | 1,710,000 | 1,750,000 | 1,710,000 | 1,720,000 | 5 |
| 2004/06/23 | 1,800,000 | 1,820,000 | 1,710,000 | 1,710,000 | 8 |
| 2004/06/22 | 1,810,000 | 1,850,000 | 1,780,000 | 1,800,000 | 19 |
| 2004/06/21 | 1,670,000 | 1,780,000 | 1,670,000 | 1,780,000 | 20 |
| 2004/06/18 | 1,650,000 | 1,670,000 | 1,650,000 | 1,650,000 | 13 |
| 2004/06/17 | 1,610,000 | 1,640,000 | 1,600,000 | 1,640,000 | 5 |
| 2004/06/16 | 1,640,000 | 1,650,000 | 1,620,000 | 1,650,000 | 14 |
| 2004/06/15 | 1,550,000 | 1,560,000 | 1,550,000 | 1,560,000 | 4 |
| 2004/06/14 | 1,560,000 | 1,610,000 | 1,560,000 | 1,560,000 | 6 |
| 2004/06/11 | 1,520,000 | 1,520,000 | 1,520,000 | 1,520,000 | 3 |
| 2004/06/10 | 1,520,000 | 1,520,000 | 1,520,000 | 1,520,000 | 1 |
| 2004/06/09 | 1,520,000 | 1,520,000 | 1,510,000 | 1,510,000 | 4 |
| 2004/06/08 | 1,610,000 | 1,610,000 | 1,520,000 | 1,520,000 | 7 |
| 2004/06/07 | 1,420,000 | 1,590,000 | 1,410,000 | 1,590,000 | 20 |
| 2004/06/04 | 1,440,000 | 1,450,000 | 1,430,000 | 1,430,000 | 6 |
| 2004/06/03 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 10 |
| 2004/06/02 | 1,500,000 | 1,500,000 | 1,460,000 | 1,480,000 | 9 |
| 2004/06/01 | 1,570,000 | 1,570,000 | 1,490,000 | 1,490,000 | 4 |
| 2004/05/28 | 1,560,000 | 1,580,000 | 1,560,000 | 1,580,000 | 3 |
| 2004/05/27 | 1,580,000 | 1,580,000 | 1,560,000 | 1,560,000 | 5 |
| 2004/05/26 | 1,620,000 | 1,630,000 | 1,600,000 | 1,600,000 | 5 |
| 2004/05/25 | 1,610,000 | 1,610,000 | 1,600,000 | 1,600,000 | 9 |
| 2004/05/24 | 1,610,000 | 1,650,000 | 1,600,000 | 1,600,000 | 15 |
| 2004/05/21 | 1,670,000 | 1,680,000 | 1,650,000 | 1,680,000 | 4 |
| 2004/05/20 | 1,650,000 | 1,690,000 | 1,630,000 | 1,690,000 | 18 |
| 2004/05/19 | 1,530,000 | 1,600,000 | 1,520,000 | 1,590,000 | 28 |
| 2004/05/18 | 1,340,000 | 1,480,000 | 1,320,000 | 1,430,000 | 45 |
| 2004/05/17 | 1,650,000 | 1,670,000 | 1,320,000 | 1,340,000 | 69 |
| 2004/05/14 | 1,840,000 | 1,840,000 | 1,600,000 | 1,620,000 | 23 |
| 2004/05/13 | 1,930,000 | 1,930,000 | 1,820,000 | 1,890,000 | 8 |
| 2004/05/12 | 1,850,000 | 1,930,000 | 1,830,000 | 1,900,000 | 19 |
| 2004/05/11 | 1,610,000 | 1,800,000 | 1,610,000 | 1,720,000 | 23 |
| 2004/05/10 | 2,100,000 | 2,100,000 | 1,730,000 | 1,730,000 | 57 |
| 2004/05/07 | 2,180,000 | 2,200,000 | 2,050,000 | 2,130,000 | 42 |
| 2004/05/06 | 1,860,000 | 2,100,000 | 1,860,000 | 2,100,000 | 39 |
| 2004/04/30 | 1,750,000 | 1,800,000 | 1,730,000 | 1,800,000 | 27 |
| 2004/04/28 | 1,700,000 | 1,760,000 | 1,700,000 | 1,750,000 | 28 |
| 2004/04/27 | 1,630,000 | 1,670,000 | 1,630,000 | 1,670,000 | 12 |
| 2004/04/26 | 1,730,000 | 1,730,000 | 1,680,000 | 1,680,000 | 8 |
| 2004/04/23 | 1,710,000 | 1,730,000 | 1,710,000 | 1,730,000 | 9 |
| 2004/04/22 | 1,720,000 | 1,730,000 | 1,710,000 | 1,730,000 | 22 |
| 2004/04/21 | 1,570,000 | 1,720,000 | 1,570,000 | 1,680,000 | 20 |
| 2004/04/20 | 1,680,000 | 1,710,000 | 1,590,000 | 1,600,000 | 16 |
| 2004/04/19 | 1,910,000 | 1,910,000 | 1,660,000 | 1,720,000 | 34 |
| 2004/04/16 | 1,710,000 | 1,850,000 | 1,680,000 | 1,850,000 | 36 |
| 2004/04/15 | 2,010,000 | 2,010,000 | 1,630,000 | 1,650,000 | 61 |
| 2004/04/14 | 1,650,000 | 1,830,000 | 1,650,000 | 1,830,000 | 71 |
| 2004/04/13 | 1,470,000 | 1,630,000 | 1,450,000 | 1,630,000 | 34 |
| 2004/04/12 | 1,300,000 | 1,430,000 | 1,300,000 | 1,430,000 | 32 |
| 2004/04/09 | 1,300,000 | 1,320,000 | 1,270,000 | 1,300,000 | 16 |
| 2004/04/08 | 1,300,000 | 1,330,000 | 1,290,000 | 1,320,000 | 22 |
| 2004/04/07 | 1,280,000 | 1,300,000 | 1,260,000 | 1,300,000 | 16 |
| 2004/04/06 | 1,300,000 | 1,300,000 | 1,240,000 | 1,240,000 | 9 |
| 2004/04/05 | 1,290,000 | 1,310,000 | 1,260,000 | 1,300,000 | 34 |
| 2004/04/02 | 1,270,000 | 1,300,000 | 1,250,000 | 1,300,000 | 15 |
| 2004/04/01 | 1,250,000 | 1,300,000 | 1,240,000 | 1,300,000 | 30 |
| 2004/03/31 | 1,220,000 | 1,260,000 | 1,220,000 | 1,250,000 | 17 |
| 2004/03/30 | 1,160,000 | 1,240,000 | 1,160,000 | 1,230,000 | 25 |
| 2004/03/29 | 1,190,000 | 1,190,000 | 1,160,000 | 1,160,000 | 17 |
| 2004/03/26 | 1,200,000 | 1,200,000 | 1,190,000 | 1,200,000 | 5 |
| 2004/03/25 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 9 |
| 2004/03/24 | 1,230,000 | 1,270,000 | 1,230,000 | 1,270,000 | 7 |
| 2004/03/23 | 1,240,000 | 1,240,000 | 1,230,000 | 1,230,000 | 17 |
| 2004/03/22 | 1,250,000 | 1,250,000 | 1,240,000 | 1,240,000 | 7 |
| 2004/03/19 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 6 |
| 2004/03/18 | 1,300,000 | 1,300,000 | 1,220,000 | 1,220,000 | 15 |
| 2004/03/17 | 1,300,000 | 1,340,000 | 1,300,000 | 1,310,000 | 13 |
| 2004/03/16 | 1,240,000 | 1,300,000 | 1,230,000 | 1,300,000 | 16 |
| 2004/03/15 | 1,240,000 | 1,240,000 | 1,210,000 | 1,220,000 | 16 |
| 2004/03/12 | 1,220,000 | 1,230,000 | 1,190,000 | 1,220,000 | 7 |
| 2004/03/11 | 1,140,000 | 1,210,000 | 1,140,000 | 1,210,000 | 21 |
| 2004/03/10 | 1,130,000 | 1,180,000 | 1,120,000 | 1,120,000 | 37 |
| 2004/03/09 | 1,130,000 | 1,130,000 | 1,120,000 | 1,120,000 | 3 |
| 2004/03/08 | 1,130,000 | 1,130,000 | 1,120,000 | 1,130,000 | 11 |
| 2004/03/05 | 1,130,000 | 1,130,000 | 1,120,000 | 1,120,000 | 8 |
| 2004/03/04 | 1,130,000 | 1,130,000 | 1,120,000 | 1,130,000 | 11 |
| 2004/03/03 | 1,130,000 | 1,130,000 | 1,120,000 | 1,120,000 | 6 |
| 2004/03/02 | 1,130,000 | 1,150,000 | 1,130,000 | 1,130,000 | 22 |
| 2004/03/01 | 1,130,000 | 1,130,000 | 1,130,000 | 1,130,000 | 7 |
| 2004/02/27 | 1,100,000 | 1,120,000 | 1,100,000 | 1,120,000 | 3 |
| 2004/02/26 | 1,110,000 | 1,130,000 | 1,110,000 | 1,110,000 | 14 |
| 2004/02/25 | 1,110,000 | 1,110,000 | 1,110,000 | 1,110,000 | 2 |
| 2004/02/24 | 1,110,000 | 1,110,000 | 1,110,000 | 1,110,000 | 4 |
| 2004/02/23 | 1,120,000 | 1,120,000 | 1,110,000 | 1,110,000 | 5 |
| 2004/02/20 | 1,130,000 | 1,130,000 | 1,130,000 | 1,130,000 | 1 |
| 2004/02/19 | 1,130,000 | 1,130,000 | 1,110,000 | 1,130,000 | 19 |
| 2004/02/18 | 1,130,000 | 1,130,000 | 1,120,000 | 1,130,000 | 29 |
| 2004/02/17 | 1,110,000 | 1,120,000 | 1,110,000 | 1,120,000 | 4 |
| 2004/02/16 | 1,130,000 | 1,130,000 | 1,100,000 | 1,130,000 | 12 |
| 2004/02/13 | 1,130,000 | 1,150,000 | 1,120,000 | 1,130,000 | 21 |
| 2004/02/12 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 |
| 2004/02/10 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 |
| 2004/02/09 | 1,130,000 | 1,130,000 | 1,120,000 | 1,120,000 | 2 |
| 2004/02/06 | 1,150,000 | 1,150,000 | 1,100,000 | 1,100,000 | 6 |
| 2004/02/05 | 1,120,000 | 1,130,000 | 1,100,000 | 1,130,000 | 11 |
| 2004/02/04 | 1,120,000 | 1,120,000 | 1,120,000 | 1,120,000 | 3 |
| 2004/02/03 | 1,170,000 | 1,170,000 | 1,140,000 | 1,140,000 | 8 |
| 2004/02/02 | 1,170,000 | 1,180,000 | 1,170,000 | 1,170,000 | 9 |
| 2004/01/30 | 1,170,000 | 1,170,000 | 1,140,000 | 1,140,000 | 5 |
| 2004/01/29 | 1,170,000 | 1,170,000 | 1,150,000 | 1,170,000 | 5 |
| 2004/01/28 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 10 |
| 2004/01/27 | 1,180,000 | 1,190,000 | 1,110,000 | 1,150,000 | 30 |
| 2004/01/26 | 1,230,000 | 1,230,000 | 1,180,000 | 1,220,000 | 23 |
| 2004/01/23 | 1,220,000 | 1,230,000 | 1,220,000 | 1,220,000 | 8 |
| 2004/01/22 | 1,270,000 | 1,270,000 | 1,230,000 | 1,230,000 | 7 |
| 2004/01/21 | 1,260,000 | 1,280,000 | 1,260,000 | 1,280,000 | 5 |
| 2004/01/20 | 1,310,000 | 1,310,000 | 1,260,000 | 1,260,000 | 14 |
| 2004/01/19 | 1,180,000 | 1,290,000 | 1,180,000 | 1,290,000 | 16 |
| 2004/01/16 | 1,150,000 | 1,150,000 | 1,130,000 | 1,150,000 | 4 |
| 2004/01/15 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 6 |
| 2004/01/14 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 |
| 2004/01/13 | 1,160,000 | 1,160,000 | 1,090,000 | 1,100,000 | 11 |
| 2004/01/09 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 6 |
| 2004/01/08 | 1,200,000 | 1,210,000 | 1,190,000 | 1,200,000 | 4 |
| 2004/01/07 | 1,230,000 | 1,230,000 | 1,200,000 | 1,200,000 | 4 |
| 2004/01/06 | 1,200,000 | 1,230,000 | 1,200,000 | 1,230,000 | 5 |
| 2004/01/05 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 2 |