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 |
|---|---|---|---|---|---|
| 2007/12/27 | 415,000 | 420,000 | 415,000 | 420,000 | 6 |
| 2007/12/26 | 441,000 | 441,000 | 420,000 | 420,000 | 5 |
| 2007/12/25 | 420,000 | 420,000 | 420,000 | 420,000 | 8 |
| 2007/12/21 | 420,000 | 425,000 | 420,000 | 425,000 | 10 |
| 2007/12/20 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2007/12/19 | 431,000 | 431,000 | 428,000 | 428,000 | 7 |
| 2007/12/18 | 446,000 | 446,000 | 430,000 | 430,000 | 31 |
| 2007/12/17 | 446,000 | 446,000 | 446,000 | 446,000 | 37 |
| 2007/12/14 | 459,000 | 459,000 | 447,000 | 447,000 | 38 |
| 2007/12/12 | 464,000 | 464,000 | 464,000 | 464,000 | 2 |
| 2007/12/11 | 465,000 | 465,000 | 460,000 | 460,000 | 5 |
| 2007/12/07 | 455,000 | 465,000 | 455,000 | 465,000 | 6 |
| 2007/12/05 | 465,000 | 465,000 | 460,000 | 460,000 | 4 |
| 2007/12/04 | 445,000 | 450,000 | 445,000 | 450,000 | 2 |
| 2007/11/30 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2007/11/28 | 430,000 | 430,000 | 430,000 | 430,000 | 10 |
| 2007/11/27 | 430,000 | 430,000 | 420,000 | 429,000 | 12 |
| 2007/11/26 | 420,000 | 420,000 | 416,000 | 416,000 | 2 |
| 2007/11/22 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2007/11/20 | 400,000 | 405,000 | 400,000 | 405,000 | 6 |
| 2007/11/19 | 420,000 | 420,000 | 405,000 | 405,000 | 2 |
| 2007/11/16 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2007/11/14 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2007/11/13 | 401,000 | 430,000 | 400,000 | 430,000 | 18 |
| 2007/11/12 | 420,000 | 420,000 | 400,000 | 405,000 | 6 |
| 2007/11/08 | 430,000 | 430,000 | 420,000 | 430,000 | 27 |
| 2007/11/07 | 435,000 | 440,000 | 435,000 | 440,000 | 2 |
| 2007/11/05 | 449,000 | 449,000 | 449,000 | 449,000 | 1 |
| 2007/11/02 | 439,000 | 439,000 | 439,000 | 439,000 | 2 |
| 2007/11/01 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2007/10/31 | 435,000 | 435,000 | 435,000 | 435,000 | 5 |
| 2007/10/30 | 441,000 | 441,000 | 430,000 | 435,000 | 9 |
| 2007/10/29 | 470,000 | 473,000 | 443,000 | 443,000 | 21 |
| 2007/10/26 | 452,000 | 452,000 | 452,000 | 452,000 | 1 |
| 2007/10/25 | 445,000 | 445,000 | 432,000 | 442,000 | 9 |
| 2007/10/24 | 444,000 | 450,000 | 444,000 | 450,000 | 4 |
| 2007/10/23 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2007/10/22 | 460,000 | 469,000 | 460,000 | 469,000 | 4 |
| 2007/10/19 | 479,000 | 479,000 | 479,000 | 479,000 | 1 |
| 2007/10/17 | 475,000 | 479,000 | 451,000 | 479,000 | 9 |
| 2007/10/15 | 478,000 | 478,000 | 478,000 | 478,000 | 2 |
| 2007/10/12 | 478,000 | 478,000 | 470,000 | 477,000 | 8 |
| 2007/10/11 | 475,000 | 479,000 | 475,000 | 479,000 | 4 |
| 2007/10/10 | 460,000 | 475,000 | 450,000 | 474,000 | 7 |
| 2007/10/09 | 432,000 | 465,000 | 432,000 | 462,000 | 12 |
| 2007/10/05 | 431,000 | 432,000 | 431,000 | 432,000 | 2 |
| 2007/10/04 | 435,000 | 445,000 | 435,000 | 445,000 | 2 |
| 2007/10/03 | 416,000 | 425,000 | 416,000 | 425,000 | 4 |
| 2007/10/02 | 435,000 | 435,000 | 420,000 | 426,000 | 14 |
| 2007/10/01 | 416,000 | 420,000 | 410,000 | 420,000 | 6 |
| 2007/09/28 | 415,000 | 430,000 | 415,000 | 430,000 | 12 |
| 2007/09/27 | 405,000 | 415,000 | 405,000 | 415,000 | 5 |
| 2007/09/26 | 381,000 | 400,000 | 381,000 | 390,000 | 20 |
| 2007/09/25 | 390,000 | 390,000 | 375,000 | 375,000 | 19 |
| 2007/09/21 | 425,000 | 445,000 | 420,000 | 420,000 | 58 |
| 2007/09/20 | 439,000 | 457,000 | 439,000 | 450,000 | 5 |
| 2007/09/19 | 420,000 | 430,000 | 420,000 | 430,000 | 15 |
| 2007/09/18 | 421,000 | 421,000 | 388,000 | 407,000 | 28 |
| 2007/09/14 | 430,000 | 430,000 | 421,000 | 421,000 | 13 |
| 2007/09/13 | 436,000 | 440,000 | 425,000 | 425,000 | 11 |
| 2007/09/12 | 470,000 | 470,000 | 435,000 | 435,000 | 15 |
| 2007/09/11 | 469,000 | 470,000 | 469,000 | 470,000 | 2 |
| 2007/09/10 | 471,000 | 471,000 | 466,000 | 466,000 | 14 |
| 2007/09/07 | 480,000 | 480,000 | 475,000 | 475,000 | 6 |
| 2007/09/06 | 486,000 | 486,000 | 475,000 | 485,000 | 29 |
| 2007/09/05 | 500,000 | 502,000 | 495,000 | 501,000 | 12 |
| 2007/09/04 | 500,000 | 503,000 | 500,000 | 503,000 | 2 |
| 2007/09/03 | 500,000 | 504,000 | 500,000 | 503,000 | 18 |
| 2007/08/31 | 506,000 | 506,000 | 500,000 | 500,000 | 11 |
| 2007/08/30 | 501,000 | 508,000 | 501,000 | 505,000 | 10 |
| 2007/08/29 | 505,000 | 505,000 | 505,000 | 505,000 | 1 |
| 2007/08/28 | 515,000 | 519,000 | 515,000 | 519,000 | 2 |
| 2007/08/27 | 518,000 | 518,000 | 510,000 | 510,000 | 3 |
| 2007/08/23 | 518,000 | 525,000 | 518,000 | 525,000 | 4 |
| 2007/08/22 | 508,000 | 508,000 | 508,000 | 508,000 | 1 |
| 2007/08/20 | 520,000 | 530,000 | 515,000 | 515,000 | 14 |
| 2007/08/17 | 525,000 | 525,000 | 510,000 | 515,000 | 14 |
| 2007/08/16 | 531,000 | 531,000 | 510,000 | 525,000 | 18 |
| 2007/08/15 | 536,000 | 536,000 | 531,000 | 533,000 | 5 |
| 2007/08/14 | 540,000 | 549,000 | 539,000 | 549,000 | 6 |
| 2007/08/13 | 535,000 | 536,000 | 535,000 | 536,000 | 5 |
| 2007/08/10 | 560,000 | 560,000 | 542,000 | 542,000 | 6 |
| 2007/08/09 | 556,000 | 560,000 | 556,000 | 560,000 | 7 |
| 2007/08/08 | 550,000 | 555,000 | 550,000 | 555,000 | 2 |
| 2007/08/07 | 550,000 | 550,000 | 541,000 | 550,000 | 8 |
| 2007/08/06 | 540,000 | 540,000 | 535,000 | 540,000 | 5 |
| 2007/08/02 | 555,000 | 555,000 | 535,000 | 536,000 | 12 |
| 2007/08/01 | 565,000 | 565,000 | 564,000 | 565,000 | 4 |
| 2007/07/31 | 560,000 | 560,000 | 560,000 | 560,000 | 1 |
| 2007/07/30 | 580,000 | 589,000 | 560,000 | 561,000 | 5 |
| 2007/07/27 | 555,000 | 560,000 | 555,000 | 560,000 | 9 |
| 2007/07/26 | 570,000 | 570,000 | 570,000 | 570,000 | 2 |
| 2007/07/25 | 570,000 | 570,000 | 556,000 | 570,000 | 25 |
| 2007/07/24 | 582,000 | 582,000 | 579,000 | 579,000 | 10 |
| 2007/07/23 | 588,000 | 591,000 | 583,000 | 583,000 | 11 |
| 2007/07/20 | 597,000 | 597,000 | 594,000 | 594,000 | 2 |
| 2007/07/19 | 588,000 | 588,000 | 588,000 | 588,000 | 1 |
| 2007/07/18 | 586,000 | 588,000 | 586,000 | 588,000 | 9 |
| 2007/07/17 | 585,000 | 604,000 | 585,000 | 600,000 | 7 |
| 2007/07/13 | 605,000 | 605,000 | 601,000 | 605,000 | 3 |
| 2007/07/11 | 600,000 | 600,000 | 591,000 | 600,000 | 7 |
| 2007/07/10 | 601,000 | 603,000 | 600,000 | 601,000 | 12 |
| 2007/07/09 | 605,000 | 605,000 | 600,000 | 600,000 | 9 |
| 2007/07/06 | 600,000 | 605,000 | 600,000 | 605,000 | 7 |
| 2007/07/05 | 601,000 | 605,000 | 600,000 | 600,000 | 4 |
| 2007/07/04 | 605,000 | 605,000 | 600,000 | 600,000 | 8 |
| 2007/07/03 | 610,000 | 610,000 | 610,000 | 610,000 | 1 |
| 2007/07/02 | 620,000 | 620,000 | 610,000 | 610,000 | 5 |
| 2007/06/29 | 610,000 | 610,000 | 610,000 | 610,000 | 3 |
| 2007/06/28 | 605,000 | 616,000 | 600,000 | 600,000 | 5 |
| 2007/06/27 | 610,000 | 610,000 | 605,000 | 605,000 | 2 |
| 2007/06/26 | 615,000 | 619,000 | 615,000 | 619,000 | 6 |
| 2007/06/25 | 600,000 | 600,000 | 600,000 | 600,000 | 4 |
| 2007/06/22 | 581,000 | 600,000 | 580,000 | 600,000 | 10 |
| 2007/06/21 | 586,000 | 586,000 | 586,000 | 586,000 | 1 |
| 2007/06/20 | 575,000 | 584,000 | 575,000 | 584,000 | 3 |
| 2007/06/19 | 573,000 | 579,000 | 572,000 | 579,000 | 10 |
| 2007/06/18 | 573,000 | 575,000 | 572,000 | 572,000 | 8 |
| 2007/06/15 | 583,000 | 586,000 | 570,000 | 570,000 | 11 |
| 2007/06/14 | 578,000 | 582,000 | 573,000 | 582,000 | 5 |
| 2007/06/13 | 568,000 | 578,000 | 568,000 | 578,000 | 2 |
| 2007/06/12 | 580,000 | 580,000 | 568,000 | 568,000 | 9 |
| 2007/06/11 | 583,000 | 588,000 | 575,000 | 575,000 | 8 |
| 2007/06/08 | 587,000 | 587,000 | 573,000 | 573,000 | 27 |
| 2007/06/07 | 590,000 | 591,000 | 587,000 | 587,000 | 7 |
| 2007/06/06 | 600,000 | 600,000 | 587,000 | 587,000 | 7 |
| 2007/06/05 | 591,000 | 600,000 | 591,000 | 600,000 | 5 |
| 2007/06/04 | 610,000 | 610,000 | 590,000 | 595,000 | 5 |
| 2007/06/01 | 618,000 | 618,000 | 582,000 | 600,000 | 10 |
| 2007/05/31 | 610,000 | 615,000 | 605,000 | 610,000 | 7 |
| 2007/05/30 | 615,000 | 615,000 | 614,000 | 614,000 | 3 |
| 2007/05/29 | 614,000 | 620,000 | 614,000 | 620,000 | 9 |
| 2007/05/28 | 617,000 | 617,000 | 617,000 | 617,000 | 2 |
| 2007/05/25 | 620,000 | 624,000 | 618,000 | 620,000 | 7 |
| 2007/05/24 | 610,000 | 628,000 | 610,000 | 626,000 | 15 |
| 2007/05/23 | 581,000 | 595,000 | 581,000 | 595,000 | 21 |
| 2007/05/22 | 575,000 | 581,000 | 571,000 | 581,000 | 9 |
| 2007/05/21 | 555,000 | 575,000 | 555,000 | 575,000 | 6 |
| 2007/05/18 | 562,000 | 562,000 | 562,000 | 562,000 | 7 |
| 2007/05/17 | 560,000 | 561,000 | 560,000 | 561,000 | 15 |
| 2007/05/16 | 580,000 | 580,000 | 560,000 | 560,000 | 17 |
| 2007/05/15 | 588,000 | 590,000 | 575,000 | 580,000 | 14 |
| 2007/05/14 | 590,000 | 610,000 | 587,000 | 587,000 | 5 |
| 2007/05/11 | 590,000 | 595,000 | 585,000 | 590,000 | 16 |
| 2007/05/10 | 605,000 | 605,000 | 590,000 | 590,000 | 9 |
| 2007/05/09 | 600,000 | 610,000 | 600,000 | 610,000 | 2 |
| 2007/05/08 | 620,000 | 620,000 | 581,000 | 615,000 | 26 |
| 2007/05/07 | 632,000 | 632,000 | 613,000 | 616,000 | 8 |
| 2007/05/02 | 641,000 | 641,000 | 618,000 | 629,000 | 6 |
| 2007/05/01 | 646,000 | 646,000 | 629,000 | 631,000 | 6 |
| 2007/04/27 | 635,000 | 640,000 | 631,000 | 636,000 | 16 |
| 2007/04/26 | 640,000 | 640,000 | 630,000 | 635,000 | 8 |
| 2007/04/25 | 606,000 | 620,000 | 606,000 | 620,000 | 8 |
| 2007/04/24 | 613,000 | 613,000 | 600,000 | 601,000 | 10 |
| 2007/04/23 | 621,000 | 622,000 | 615,000 | 615,000 | 16 |
| 2007/04/20 | 630,000 | 630,000 | 630,000 | 630,000 | 1 |
| 2007/04/19 | 625,000 | 650,000 | 620,000 | 630,000 | 9 |
| 2007/04/18 | 620,000 | 624,000 | 620,000 | 624,000 | 3 |
| 2007/04/17 | 620,000 | 625,000 | 620,000 | 620,000 | 15 |
| 2007/04/16 | 627,000 | 627,000 | 620,000 | 625,000 | 9 |
| 2007/04/13 | 630,000 | 630,000 | 625,000 | 627,000 | 6 |
| 2007/04/12 | 630,000 | 630,000 | 620,000 | 620,000 | 5 |
| 2007/04/11 | 628,000 | 630,000 | 618,000 | 630,000 | 5 |
| 2007/04/10 | 613,000 | 628,000 | 613,000 | 628,000 | 7 |
| 2007/04/09 | 611,000 | 625,000 | 611,000 | 612,000 | 17 |
| 2007/04/06 | 607,000 | 622,000 | 607,000 | 621,000 | 10 |
| 2007/04/05 | 620,000 | 624,000 | 610,000 | 624,000 | 6 |
| 2007/04/04 | 625,000 | 630,000 | 610,000 | 615,000 | 16 |
| 2007/04/03 | 620,000 | 625,000 | 585,000 | 610,000 | 46 |
| 2007/04/02 | 650,000 | 660,000 | 650,000 | 660,000 | 14 |
| 2007/03/30 | 674,000 | 674,000 | 660,000 | 670,000 | 10 |
| 2007/03/29 | 688,000 | 688,000 | 670,000 | 673,000 | 14 |
| 2007/03/28 | 688,000 | 688,000 | 688,000 | 688,000 | 4 |
| 2007/03/27 | 711,000 | 719,000 | 668,000 | 688,000 | 20 |
| 2007/03/27 | 1 -> 5.00 分割 | ||||
| 2007/03/26 | 3,500,000 | 3,560,000 | 3,500,000 | 3,560,000 | 13 |
| 2007/03/23 | 3,570,000 | 3,570,000 | 3,550,000 | 3,550,000 | 8 |
| 2007/03/22 | 3,630,000 | 3,720,000 | 3,550,000 | 3,550,000 | 14 |
| 2007/03/20 | 3,510,000 | 3,680,000 | 3,510,000 | 3,610,000 | 19 |
| 2007/03/19 | 3,500,000 | 3,560,000 | 3,500,000 | 3,530,000 | 10 |
| 2007/03/16 | 3,450,000 | 3,450,000 | 3,410,000 | 3,450,000 | 7 |
| 2007/03/15 | 3,500,000 | 3,600,000 | 3,500,000 | 3,500,000 | 12 |
| 2007/03/14 | 3,460,000 | 3,480,000 | 3,460,000 | 3,480,000 | 4 |
| 2007/03/13 | 3,450,000 | 3,520,000 | 3,450,000 | 3,520,000 | 11 |
| 2007/03/12 | 3,410,000 | 3,500,000 | 3,410,000 | 3,450,000 | 11 |
| 2007/03/09 | 3,330,000 | 3,360,000 | 3,300,000 | 3,360,000 | 7 |
| 2007/03/08 | 3,230,000 | 3,280,000 | 3,230,000 | 3,280,000 | 3 |
| 2007/03/07 | 3,250,000 | 3,250,000 | 3,180,000 | 3,180,000 | 3 |
| 2007/03/06 | 3,230,000 | 3,230,000 | 3,190,000 | 3,190,000 | 3 |
| 2007/03/05 | 3,250,000 | 3,250,000 | 3,210,000 | 3,250,000 | 5 |
| 2007/03/02 | 3,280,000 | 3,280,000 | 3,250,000 | 3,250,000 | 6 |
| 2007/03/01 | 3,300,000 | 3,300,000 | 3,180,000 | 3,180,000 | 4 |
| 2007/02/28 | 3,090,000 | 3,270,000 | 3,000,000 | 3,200,000 | 16 |
| 2007/02/27 | 3,120,000 | 3,370,000 | 3,120,000 | 3,280,000 | 34 |
| 2007/02/26 | 2,990,000 | 2,990,000 | 2,990,000 | 2,990,000 | 1 |
| 2007/02/23 | 2,990,000 | 3,050,000 | 2,990,000 | 3,000,000 | 5 |
| 2007/02/21 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 3 |
| 2007/02/19 | 2,950,000 | 2,950,000 | 2,950,000 | 2,950,000 | 2 |
| 2007/02/16 | 2,890,000 | 2,920,000 | 2,890,000 | 2,920,000 | 3 |
| 2007/02/15 | 2,860,000 | 2,860,000 | 2,860,000 | 2,860,000 | 1 |
| 2007/02/14 | 2,860,000 | 2,860,000 | 2,860,000 | 2,860,000 | 1 |
| 2007/02/09 | 2,850,000 | 2,860,000 | 2,850,000 | 2,860,000 | 4 |
| 2007/02/08 | 2,890,000 | 2,890,000 | 2,860,000 | 2,860,000 | 5 |
| 2007/02/07 | 2,790,000 | 2,850,000 | 2,770,000 | 2,850,000 | 9 |
| 2007/02/05 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 |
| 2007/02/02 | 2,760,000 | 2,820,000 | 2,760,000 | 2,820,000 | 5 |
| 2007/02/01 | 2,800,000 | 2,840,000 | 2,780,000 | 2,780,000 | 4 |
| 2007/01/31 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 |
| 2007/01/30 | 2,770,000 | 2,800,000 | 2,770,000 | 2,800,000 | 4 |
| 2007/01/29 | 2,750,000 | 2,790,000 | 2,750,000 | 2,780,000 | 4 |
| 2007/01/26 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 5 |
| 2007/01/25 | 2,750,000 | 2,780,000 | 2,750,000 | 2,780,000 | 6 |
| 2007/01/24 | 2,750,000 | 2,760,000 | 2,750,000 | 2,760,000 | 12 |
| 2007/01/23 | 2,790,000 | 2,800,000 | 2,750,000 | 2,800,000 | 7 |
| 2007/01/17 | 2,780,000 | 2,780,000 | 2,780,000 | 2,780,000 | 1 |
| 2007/01/16 | 2,730,000 | 2,730,000 | 2,730,000 | 2,730,000 | 3 |
| 2007/01/15 | 2,710,000 | 2,720,000 | 2,710,000 | 2,720,000 | 2 |
| 2007/01/12 | 2,730,000 | 2,730,000 | 2,730,000 | 2,730,000 | 2 |
| 2007/01/11 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 |
| 2007/01/09 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 |