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 |
|---|---|---|---|---|---|
| 2006/12/29 | 2,840,000 | 2,840,000 | 2,840,000 | 2,840,000 | 1 |
| 2006/12/27 | 2,840,000 | 2,840,000 | 2,820,000 | 2,820,000 | 2 |
| 2006/12/26 | 2,810,000 | 2,830,000 | 2,810,000 | 2,830,000 | 3 |
| 2006/12/22 | 2,780,000 | 2,790,000 | 2,780,000 | 2,790,000 | 2 |
| 2006/12/19 | 2,790,000 | 2,790,000 | 2,790,000 | 2,790,000 | 1 |
| 2006/12/18 | 2,700,000 | 2,750,000 | 2,700,000 | 2,750,000 | 9 |
| 2006/12/15 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 4 |
| 2006/12/14 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 |
| 2006/12/12 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 |
| 2006/12/11 | 2,740,000 | 2,740,000 | 2,740,000 | 2,740,000 | 1 |
| 2006/12/08 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 2 |
| 2006/12/07 | 2,700,000 | 2,740,000 | 2,700,000 | 2,740,000 | 2 |
| 2006/12/06 | 2,710,000 | 2,710,000 | 2,700,000 | 2,700,000 | 2 |
| 2006/12/04 | 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 2 |
| 2006/12/01 | 2,710,000 | 2,750,000 | 2,710,000 | 2,750,000 | 4 |
| 2006/11/30 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 |
| 2006/11/29 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 |
| 2006/11/22 | 2,710,000 | 2,710,000 | 2,710,000 | 2,710,000 | 1 |
| 2006/11/21 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 |
| 2006/11/20 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 |
| 2006/11/14 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 1 |
| 2006/11/13 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 1 |
| 2006/11/10 | 2,860,000 | 2,860,000 | 2,850,000 | 2,850,000 | 3 |
| 2006/11/08 | 2,880,000 | 2,880,000 | 2,880,000 | 2,880,000 | 1 |
| 2006/11/01 | 2,940,000 | 2,940,000 | 2,940,000 | 2,940,000 | 1 |
| 2006/10/31 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 2 |
| 2006/10/27 | 2,930,000 | 2,950,000 | 2,930,000 | 2,950,000 | 2 |
| 2006/10/24 | 2,930,000 | 2,930,000 | 2,910,000 | 2,910,000 | 2 |
| 2006/10/16 | 2,940,000 | 2,940,000 | 2,940,000 | 2,940,000 | 1 |
| 2006/10/13 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2006/10/12 | 2,860,000 | 2,860,000 | 2,860,000 | 2,860,000 | 1 |
| 2006/10/11 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2006/10/10 | 2,930,000 | 2,930,000 | 2,900,000 | 2,900,000 | 3 |
| 2006/10/02 | 2,990,000 | 3,060,000 | 2,990,000 | 3,060,000 | 4 |
| 2006/09/22 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2006/09/21 | 2,940,000 | 2,940,000 | 2,930,000 | 2,930,000 | 2 |
| 2006/09/20 | 2,950,000 | 2,950,000 | 2,930,000 | 2,930,000 | 3 |
| 2006/09/19 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 2 |
| 2006/09/15 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 2 |
| 2006/09/14 | 3,050,000 | 3,060,000 | 3,050,000 | 3,050,000 | 3 |
| 2006/09/13 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 1 |
| 2006/09/12 | 3,040,000 | 3,040,000 | 3,040,000 | 3,040,000 | 1 |
| 2006/09/08 | 3,030,000 | 3,050,000 | 3,030,000 | 3,050,000 | 3 |
| 2006/09/07 | 3,040,000 | 3,040,000 | 3,030,000 | 3,030,000 | 3 |
| 2006/09/06 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 3 |
| 2006/09/05 | 3,000,000 | 3,000,000 | 2,980,000 | 2,980,000 | 11 |
| 2006/09/04 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 2 |
| 2006/09/01 | 3,010,000 | 3,010,000 | 2,980,000 | 2,980,000 | 2 |
| 2006/08/31 | 2,850,000 | 2,930,000 | 2,850,000 | 2,930,000 | 4 |
| 2006/08/29 | 2,870,000 | 2,890,000 | 2,870,000 | 2,890,000 | 3 |
| 2006/08/25 | 2,910,000 | 2,910,000 | 2,910,000 | 2,910,000 | 1 |
| 2006/08/22 | 2,920,000 | 2,920,000 | 2,920,000 | 2,920,000 | 1 |
| 2006/08/21 | 2,890,000 | 2,890,000 | 2,880,000 | 2,880,000 | 2 |
| 2006/08/18 | 2,870,000 | 2,900,000 | 2,870,000 | 2,900,000 | 2 |
| 2006/08/17 | 2,960,000 | 2,990,000 | 2,960,000 | 2,990,000 | 3 |
| 2006/08/16 | 2,950,000 | 2,960,000 | 2,900,000 | 2,900,000 | 3 |
| 2006/08/15 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2006/08/14 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 1 |
| 2006/08/11 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 2 |
| 2006/08/09 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 |
| 2006/08/04 | 2,920,000 | 2,920,000 | 2,910,000 | 2,910,000 | 2 |
| 2006/08/02 | 2,990,000 | 2,990,000 | 2,900,000 | 2,900,000 | 3 |
| 2006/08/01 | 2,930,000 | 3,000,000 | 2,930,000 | 3,000,000 | 7 |
| 2006/07/31 | 2,850,000 | 2,920,000 | 2,850,000 | 2,920,000 | 6 |
| 2006/07/26 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 2 |
| 2006/07/25 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 3 |
| 2006/07/24 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 |
| 2006/07/20 | 2,700,000 | 2,750,000 | 2,670,000 | 2,750,000 | 5 |
| 2006/07/19 | 2,710,000 | 2,710,000 | 2,700,000 | 2,700,000 | 3 |
| 2006/07/18 | 2,750,000 | 2,790,000 | 2,750,000 | 2,790,000 | 2 |
| 2006/07/12 | 2,810,000 | 2,810,000 | 2,740,000 | 2,740,000 | 4 |
| 2006/07/11 | 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 1 |
| 2006/07/10 | 2,800,000 | 2,800,000 | 2,770,000 | 2,770,000 | 2 |
| 2006/07/07 | 2,840,000 | 2,840,000 | 2,800,000 | 2,800,000 | 4 |
| 2006/07/06 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 1 |
| 2006/07/03 | 2,810,000 | 2,900,000 | 2,810,000 | 2,900,000 | 6 |
| 2006/06/29 | 2,820,000 | 2,820,000 | 2,820,000 | 2,820,000 | 1 |
| 2006/06/28 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 |
| 2006/06/27 | 2,770,000 | 2,800,000 | 2,770,000 | 2,800,000 | 4 |
| 2006/06/26 | 2,680,000 | 2,690,000 | 2,680,000 | 2,690,000 | 3 |
| 2006/06/23 | 2,740,000 | 2,740,000 | 2,680,000 | 2,680,000 | 5 |
| 2006/06/22 | 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 2 |
| 2006/06/21 | 2,760,000 | 2,760,000 | 2,750,000 | 2,750,000 | 2 |
| 2006/06/20 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 |
| 2006/06/19 | 2,810,000 | 2,810,000 | 2,800,000 | 2,800,000 | 2 |
| 2006/06/16 | 2,880,000 | 2,930,000 | 2,850,000 | 2,850,000 | 3 |
| 2006/06/15 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 |
| 2006/06/14 | 2,730,000 | 2,800,000 | 2,650,000 | 2,800,000 | 7 |
| 2006/06/13 | 2,760,000 | 2,790,000 | 2,750,000 | 2,750,000 | 7 |
| 2006/06/09 | 2,730,000 | 2,970,000 | 2,730,000 | 2,930,000 | 8 |
| 2006/06/08 | 2,800,000 | 2,800,000 | 2,650,000 | 2,650,000 | 5 |
| 2006/06/05 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 1 |
| 2006/06/02 | 2,810,000 | 2,950,000 | 2,800,000 | 2,850,000 | 17 |
| 2006/06/01 | 2,990,000 | 2,990,000 | 2,850,000 | 2,850,000 | 4 |
| 2006/05/29 | 3,030,000 | 3,030,000 | 3,030,000 | 3,030,000 | 1 |
| 2006/05/25 | 3,040,000 | 3,040,000 | 3,040,000 | 3,040,000 | 2 |
| 2006/05/24 | 3,090,000 | 3,090,000 | 3,090,000 | 3,090,000 | 1 |
| 2006/05/23 | 2,880,000 | 3,040,000 | 2,850,000 | 3,040,000 | 7 |
| 2006/05/22 | 2,950,000 | 2,950,000 | 2,920,000 | 2,920,000 | 3 |
| 2006/05/18 | 2,900,000 | 3,000,000 | 2,900,000 | 3,000,000 | 5 |
| 2006/05/17 | 2,980,000 | 2,980,000 | 2,900,000 | 2,900,000 | 5 |
| 2006/05/16 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 |
| 2006/05/15 | 3,100,000 | 3,100,000 | 3,100,000 | 3,100,000 | 3 |
| 2006/05/12 | 3,050,000 | 3,050,000 | 3,020,000 | 3,050,000 | 4 |
| 2006/05/11 | 3,130,000 | 3,130,000 | 3,130,000 | 3,130,000 | 1 |
| 2006/05/10 | 3,230,000 | 3,230,000 | 3,130,000 | 3,230,000 | 3 |
| 2006/05/09 | 3,140,000 | 3,140,000 | 3,140,000 | 3,140,000 | 4 |
| 2006/05/02 | 3,010,000 | 3,100,000 | 3,010,000 | 3,100,000 | 2 |
| 2006/04/26 | 3,040,000 | 3,040,000 | 3,040,000 | 3,040,000 | 2 |
| 2006/04/25 | 2,950,000 | 3,040,000 | 2,950,000 | 2,990,000 | 5 |
| 2006/04/24 | 3,000,000 | 3,000,000 | 2,980,000 | 3,000,000 | 4 |
| 2006/04/21 | 3,050,000 | 3,050,000 | 3,000,000 | 3,000,000 | 4 |
| 2006/04/19 | 3,060,000 | 3,060,000 | 3,060,000 | 3,060,000 | 1 |
| 2006/04/17 | 3,050,000 | 3,050,000 | 3,010,000 | 3,010,000 | 2 |
| 2006/04/14 | 3,050,000 | 3,100,000 | 3,050,000 | 3,100,000 | 3 |
| 2006/04/11 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 1 |
| 2006/04/06 | 3,200,000 | 3,230,000 | 3,200,000 | 3,200,000 | 6 |
| 2006/04/03 | 2,930,000 | 3,110,000 | 2,930,000 | 3,110,000 | 9 |
| 2006/03/30 | 3,060,000 | 3,110,000 | 3,060,000 | 3,110,000 | 4 |
| 2006/03/27 | 3,060,000 | 3,060,000 | 3,050,000 | 3,050,000 | 8 |
| 2006/03/24 | 3,050,000 | 3,050,000 | 3,030,000 | 3,030,000 | 4 |
| 2006/03/23 | 3,050,000 | 3,050,000 | 3,000,000 | 3,000,000 | 3 |
| 2006/03/20 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 2 |
| 2006/03/16 | 3,050,000 | 3,050,000 | 3,050,000 | 3,050,000 | 1 |
| 2006/03/15 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 |
| 2006/03/14 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 |
| 2006/03/09 | 2,950,000 | 2,970,000 | 2,950,000 | 2,970,000 | 2 |
| 2006/03/08 | 2,810,000 | 2,810,000 | 2,810,000 | 2,810,000 | 1 |
| 2006/03/07 | 2,770,000 | 2,880,000 | 2,770,000 | 2,880,000 | 5 |
| 2006/03/03 | 2,860,000 | 2,860,000 | 2,710,000 | 2,710,000 | 6 |
| 2006/03/02 | 2,950,000 | 2,980,000 | 2,950,000 | 2,980,000 | 8 |
| 2006/03/01 | 3,020,000 | 3,020,000 | 2,950,000 | 2,950,000 | 5 |
| 2006/02/24 | 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 1 |
| 2006/02/23 | 3,150,000 | 3,150,000 | 3,010,000 | 3,050,000 | 4 |
| 2006/02/21 | 2,850,000 | 2,910,000 | 2,810,000 | 2,910,000 | 8 |
| 2006/02/20 | 2,900,000 | 2,900,000 | 2,640,000 | 2,890,000 | 15 |
| 2006/02/17 | 3,100,000 | 3,100,000 | 2,910,000 | 2,910,000 | 6 |
| 2006/02/16 | 3,340,000 | 3,340,000 | 3,160,000 | 3,160,000 | 4 |
| 2006/02/15 | 3,380,000 | 3,380,000 | 3,380,000 | 3,380,000 | 1 |
| 2006/02/14 | 3,250,000 | 3,250,000 | 3,200,000 | 3,240,000 | 3 |
| 2006/02/13 | 3,440,000 | 3,440,000 | 3,260,000 | 3,260,000 | 10 |
| 2006/02/10 | 3,460,000 | 3,460,000 | 3,450,000 | 3,450,000 | 2 |
| 2006/02/09 | 3,450,000 | 3,450,000 | 3,450,000 | 3,450,000 | 1 |
| 2006/02/08 | 3,320,000 | 3,400,000 | 3,320,000 | 3,400,000 | 8 |
| 2006/02/07 | 3,340,000 | 3,400,000 | 3,310,000 | 3,400,000 | 10 |
| 2006/02/06 | 3,410,000 | 3,410,000 | 3,390,000 | 3,390,000 | 3 |
| 2006/02/03 | 3,360,000 | 3,390,000 | 3,360,000 | 3,390,000 | 3 |
| 2006/02/02 | 3,350,000 | 3,370,000 | 3,350,000 | 3,370,000 | 2 |
| 2006/02/01 | 3,350,000 | 3,350,000 | 3,350,000 | 3,350,000 | 2 |
| 2006/01/31 | 3,400,000 | 3,400,000 | 3,310,000 | 3,310,000 | 5 |
| 2006/01/30 | 3,390,000 | 3,400,000 | 3,390,000 | 3,400,000 | 4 |
| 2006/01/27 | 3,390,000 | 3,400,000 | 3,200,000 | 3,200,000 | 9 |
| 2006/01/26 | 3,350,000 | 3,350,000 | 3,350,000 | 3,350,000 | 1 |
| 2006/01/25 | 3,160,000 | 3,340,000 | 3,160,000 | 3,340,000 | 4 |
| 2006/01/24 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 1 |
| 2006/01/23 | 3,360,000 | 3,360,000 | 3,260,000 | 3,260,000 | 8 |
| 2006/01/20 | 3,500,000 | 3,500,000 | 3,420,000 | 3,420,000 | 8 |
| 2006/01/19 | 3,100,000 | 3,280,000 | 3,100,000 | 3,260,000 | 11 |
| 2006/01/18 | 3,460,000 | 3,540,000 | 2,860,000 | 3,120,000 | 69 |
| 2006/01/17 | 3,410,000 | 3,500,000 | 3,360,000 | 3,360,000 | 14 |
| 2006/01/16 | 3,400,000 | 3,440,000 | 3,380,000 | 3,390,000 | 7 |
| 2006/01/13 | 3,380,000 | 3,450,000 | 3,380,000 | 3,420,000 | 8 |
| 2006/01/12 | 3,350,000 | 3,380,000 | 3,270,000 | 3,380,000 | 4 |
| 2006/01/11 | 3,300,000 | 3,350,000 | 3,300,000 | 3,340,000 | 3 |
| 2006/01/10 | 3,350,000 | 3,380,000 | 3,340,000 | 3,340,000 | 5 |
| 2006/01/06 | 3,150,000 | 3,200,000 | 3,150,000 | 3,200,000 | 5 |
| 2006/01/05 | 3,240,000 | 3,240,000 | 3,050,000 | 3,070,000 | 8 |