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 |
|---|---|---|---|---|---|
| 2008/12/30 | 245,000 | 245,000 | 245,000 | 245,000 | 3 |
| 2008/12/26 | 250,000 | 250,000 | 245,000 | 245,000 | 3 |
| 2008/12/25 | 247,000 | 247,000 | 246,000 | 246,000 | 6 |
| 2008/12/24 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2008/12/19 | 250,000 | 250,000 | 245,100 | 245,100 | 4 |
| 2008/12/18 | 250,000 | 251,000 | 246,000 | 251,000 | 3 |
| 2008/12/17 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2008/12/16 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2008/12/15 | 277,000 | 277,000 | 277,000 | 277,000 | 2 |
| 2008/12/12 | 273,000 | 273,000 | 269,000 | 269,000 | 2 |
| 2008/12/11 | 273,000 | 273,000 | 273,000 | 273,000 | 7 |
| 2008/12/10 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2008/12/09 | 241,200 | 241,200 | 241,200 | 241,200 | 1 |
| 2008/12/08 | 241,000 | 241,100 | 241,000 | 241,100 | 2 |
| 2008/12/04 | 241,000 | 241,000 | 241,000 | 241,000 | 2 |
| 2008/12/03 | 240,000 | 240,100 | 240,000 | 240,100 | 6 |
| 2008/12/01 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |
| 2008/11/28 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2008/11/26 | 257,000 | 257,000 | 257,000 | 257,000 | 3 |
| 2008/11/21 | 249,000 | 249,000 | 249,000 | 249,000 | 1 |
| 2008/11/20 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2008/11/18 | 260,000 | 260,000 | 258,000 | 258,000 | 2 |
| 2008/11/17 | 264,000 | 264,000 | 264,000 | 264,000 | 1 |
| 2008/11/14 | 264,000 | 264,000 | 264,000 | 264,000 | 1 |
| 2008/11/13 | 253,000 | 260,000 | 253,000 | 260,000 | 4 |
| 2008/11/05 | 250,000 | 252,000 | 250,000 | 252,000 | 8 |
| 2008/11/04 | 254,000 | 254,000 | 249,900 | 250,000 | 6 |
| 2008/10/31 | 250,000 | 250,000 | 245,000 | 245,000 | 2 |
| 2008/10/30 | 245,000 | 245,000 | 240,000 | 240,000 | 5 |
| 2008/10/29 | 236,800 | 236,800 | 236,800 | 236,800 | 5 |
| 2008/10/28 | 236,800 | 236,800 | 236,800 | 236,800 | 1 |
| 2008/10/27 | 248,800 | 248,800 | 248,800 | 248,800 | 2 |
| 2008/10/23 | 240,000 | 240,000 | 235,000 | 237,000 | 9 |
| 2008/10/21 | 260,000 | 260,000 | 248,000 | 248,000 | 5 |
| 2008/10/20 | 241,000 | 265,000 | 241,000 | 265,000 | 2 |
| 2008/10/17 | 257,000 | 257,000 | 242,000 | 242,000 | 4 |
| 2008/10/16 | 246,000 | 250,000 | 246,000 | 250,000 | 3 |
| 2008/10/15 | 254,000 | 258,000 | 254,000 | 258,000 | 9 |
| 2008/10/14 | 250,200 | 260,000 | 250,000 | 250,000 | 10 |
| 2008/10/10 | 226,000 | 240,000 | 226,000 | 240,000 | 19 |
| 2008/10/09 | 250,000 | 254,000 | 250,000 | 254,000 | 8 |
| 2008/10/08 | 268,000 | 268,000 | 250,000 | 250,000 | 30 |
| 2008/10/07 | 291,400 | 291,400 | 275,000 | 276,000 | 30 |
| 2008/10/06 | 298,000 | 298,000 | 280,000 | 291,400 | 33 |
| 2008/10/03 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2008/10/02 | 302,000 | 305,000 | 301,000 | 301,000 | 5 |
| 2008/10/01 | 301,000 | 301,000 | 300,000 | 301,000 | 5 |
| 2008/09/30 | 300,000 | 300,000 | 299,000 | 299,500 | 8 |
| 2008/09/29 | 307,000 | 307,000 | 304,000 | 304,000 | 12 |
| 2008/09/26 | 306,000 | 306,000 | 301,000 | 305,000 | 3 |
| 2008/09/22 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2008/09/19 | 290,100 | 300,000 | 290,000 | 300,000 | 11 |
| 2008/09/18 | 285,000 | 290,000 | 285,000 | 290,000 | 24 |
| 2008/09/17 | 298,000 | 298,000 | 296,000 | 296,000 | 4 |
| 2008/09/16 | 290,000 | 302,000 | 290,000 | 300,000 | 15 |
| 2008/09/11 | 292,000 | 300,000 | 292,000 | 300,000 | 4 |
| 2008/09/09 | 300,000 | 300,000 | 300,000 | 300,000 | 7 |
| 2008/09/08 | 299,000 | 299,000 | 298,000 | 298,000 | 2 |
| 2008/09/04 | 300,000 | 300,000 | 298,000 | 298,000 | 3 |
| 2008/09/02 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2008/09/01 | 300,000 | 301,000 | 300,000 | 301,000 | 6 |
| 2008/08/26 | 297,000 | 297,000 | 288,000 | 293,000 | 8 |
| 2008/08/25 | 300,000 | 300,000 | 293,000 | 293,000 | 4 |
| 2008/08/22 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2008/08/20 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2008/08/19 | 295,000 | 299,900 | 293,000 | 293,000 | 10 |
| 2008/08/18 | 298,000 | 298,000 | 298,000 | 298,000 | 3 |
| 2008/08/15 | 292,000 | 296,000 | 292,000 | 296,000 | 8 |
| 2008/08/13 | 300,000 | 303,000 | 296,000 | 296,000 | 7 |
| 2008/08/11 | 296,100 | 296,100 | 296,100 | 296,100 | 1 |
| 2008/08/08 | 305,000 | 305,000 | 291,000 | 291,000 | 2 |
| 2008/08/05 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2008/08/04 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2008/08/01 | 313,000 | 313,000 | 300,000 | 300,000 | 6 |
| 2008/07/31 | 302,000 | 309,000 | 300,000 | 309,000 | 16 |
| 2008/07/29 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2008/07/28 | 318,000 | 318,000 | 318,000 | 318,000 | 4 |
| 2008/07/25 | 318,000 | 318,000 | 318,000 | 318,000 | 1 |
| 2008/07/24 | 306,000 | 306,000 | 304,000 | 304,000 | 5 |
| 2008/07/23 | 310,000 | 311,000 | 310,000 | 310,000 | 6 |
| 2008/07/22 | 315,000 | 315,000 | 311,000 | 311,000 | 9 |
| 2008/07/18 | 320,000 | 320,000 | 319,000 | 319,000 | 3 |
| 2008/07/17 | 320,000 | 320,000 | 320,000 | 320,000 | 3 |
| 2008/07/16 | 310,000 | 311,000 | 292,000 | 310,000 | 32 |
| 2008/07/11 | 320,000 | 321,000 | 320,000 | 321,000 | 6 |
| 2008/07/10 | 325,000 | 325,000 | 320,000 | 320,000 | 8 |
| 2008/07/09 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2008/07/08 | 330,000 | 340,000 | 330,000 | 340,000 | 4 |
| 2008/07/07 | 336,000 | 336,000 | 330,000 | 336,000 | 20 |
| 2008/07/04 | 334,000 | 338,000 | 333,000 | 333,000 | 6 |
| 2008/07/03 | 337,000 | 344,000 | 335,000 | 344,000 | 13 |
| 2008/07/02 | 342,000 | 342,000 | 342,000 | 342,000 | 7 |
| 2008/07/01 | 355,000 | 355,000 | 350,000 | 350,000 | 5 |
| 2008/06/27 | 350,000 | 358,000 | 348,000 | 358,000 | 11 |
| 2008/06/26 | 358,000 | 358,000 | 358,000 | 358,000 | 1 |
| 2008/06/24 | 347,000 | 350,000 | 347,000 | 350,000 | 3 |
| 2008/06/23 | 350,000 | 350,000 | 342,000 | 347,000 | 7 |
| 2008/06/20 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2008/06/18 | 355,000 | 355,000 | 350,000 | 350,000 | 2 |
| 2008/06/17 | 353,000 | 353,000 | 353,000 | 353,000 | 1 |
| 2008/06/13 | 360,000 | 360,000 | 360,000 | 360,000 | 10 |
| 2008/06/11 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2008/06/10 | 352,000 | 352,000 | 350,000 | 350,000 | 2 |
| 2008/06/06 | 353,000 | 359,000 | 353,000 | 359,000 | 3 |
| 2008/06/05 | 353,000 | 355,000 | 350,000 | 355,000 | 7 |
| 2008/06/04 | 353,000 | 358,000 | 353,000 | 358,000 | 2 |
| 2008/06/03 | 353,000 | 358,000 | 353,000 | 358,000 | 2 |
| 2008/06/02 | 363,000 | 368,000 | 363,000 | 365,000 | 3 |
| 2008/05/30 | 359,000 | 359,000 | 359,000 | 359,000 | 1 |
| 2008/05/28 | 350,000 | 352,000 | 350,000 | 352,000 | 9 |
| 2008/05/27 | 351,000 | 351,000 | 351,000 | 351,000 | 1 |
| 2008/05/26 | 363,000 | 363,000 | 350,000 | 350,000 | 6 |
| 2008/05/23 | 372,000 | 375,000 | 357,000 | 363,000 | 37 |
| 2008/05/22 | 359,000 | 359,000 | 347,000 | 347,000 | 8 |
| 2008/05/21 | 360,000 | 360,000 | 350,000 | 350,000 | 2 |
| 2008/05/20 | 350,000 | 350,000 | 347,000 | 347,000 | 5 |
| 2008/05/19 | 351,000 | 351,000 | 350,000 | 350,000 | 4 |
| 2008/05/16 | 351,000 | 361,000 | 350,000 | 361,000 | 6 |
| 2008/05/15 | 365,000 | 365,000 | 356,000 | 361,000 | 6 |
| 2008/05/12 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2008/05/07 | 350,000 | 365,000 | 350,000 | 360,000 | 4 |
| 2008/05/02 | 355,000 | 355,000 | 350,000 | 350,000 | 4 |
| 2008/05/01 | 343,000 | 355,000 | 343,000 | 355,000 | 15 |
| 2008/04/30 | 358,000 | 358,000 | 358,000 | 358,000 | 1 |
| 2008/04/28 | 341,000 | 345,000 | 340,000 | 341,000 | 21 |
| 2008/04/25 | 341,000 | 341,000 | 341,000 | 341,000 | 10 |
| 2008/04/23 | 353,000 | 355,000 | 353,000 | 355,000 | 2 |
| 2008/04/22 | 353,000 | 355,000 | 353,000 | 355,000 | 2 |
| 2008/04/17 | 335,000 | 351,000 | 335,000 | 351,000 | 4 |
| 2008/04/15 | 344,000 | 344,000 | 344,000 | 344,000 | 1 |
| 2008/04/14 | 350,000 | 350,000 | 345,000 | 345,000 | 2 |
| 2008/04/10 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2008/04/09 | 345,000 | 350,000 | 345,000 | 350,000 | 2 |
| 2008/04/04 | 370,000 | 380,000 | 370,000 | 370,000 | 5 |
| 2008/04/03 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2008/04/02 | 359,000 | 359,000 | 349,000 | 349,000 | 4 |
| 2008/04/01 | 346,000 | 358,000 | 346,000 | 348,000 | 8 |
| 2008/03/31 | 360,000 | 360,000 | 345,000 | 360,000 | 9 |
| 2008/03/28 | 367,000 | 380,000 | 367,000 | 380,000 | 8 |
| 2008/03/26 | 396,000 | 396,000 | 395,000 | 396,000 | 4 |
| 2008/03/25 | 395,000 | 395,000 | 394,000 | 394,000 | 5 |
| 2008/03/24 | 368,000 | 394,000 | 368,000 | 394,000 | 20 |
| 2008/03/21 | 369,000 | 369,000 | 364,000 | 364,000 | 3 |
| 2008/03/19 | 360,000 | 360,000 | 355,000 | 355,000 | 3 |
| 2008/03/18 | 354,000 | 354,000 | 344,000 | 344,000 | 19 |
| 2008/03/17 | 350,000 | 355,000 | 344,000 | 344,000 | 12 |
| 2008/03/14 | 362,000 | 362,000 | 345,000 | 345,000 | 7 |
| 2008/03/13 | 371,000 | 371,000 | 362,000 | 362,000 | 3 |
| 2008/03/12 | 371,000 | 371,000 | 361,000 | 361,000 | 6 |
| 2008/03/10 | 350,000 | 372,000 | 346,000 | 372,000 | 8 |
| 2008/03/07 | 389,000 | 389,000 | 354,000 | 364,000 | 13 |
| 2008/03/05 | 402,000 | 402,000 | 390,000 | 390,000 | 2 |
| 2008/02/29 | 390,000 | 397,000 | 387,000 | 397,000 | 7 |
| 2008/02/27 | 400,000 | 410,000 | 400,000 | 410,000 | 6 |
| 2008/02/26 | 420,000 | 420,000 | 400,000 | 400,000 | 11 |
| 2008/02/25 | 420,000 | 420,000 | 410,000 | 410,000 | 2 |
| 2008/02/21 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2008/02/20 | 430,000 | 430,000 | 415,000 | 415,000 | 5 |
| 2008/02/19 | 416,000 | 420,000 | 415,000 | 420,000 | 4 |
| 2008/02/18 | 410,000 | 415,000 | 405,000 | 415,000 | 7 |
| 2008/02/14 | 415,000 | 420,000 | 415,000 | 420,000 | 4 |
| 2008/02/13 | 400,000 | 400,000 | 400,000 | 400,000 | 4 |
| 2008/02/08 | 392,000 | 395,000 | 390,000 | 395,000 | 4 |
| 2008/02/07 | 380,000 | 389,000 | 380,000 | 389,000 | 11 |
| 2008/02/06 | 365,000 | 365,000 | 365,000 | 365,000 | 4 |
| 2008/02/05 | 370,000 | 370,000 | 370,000 | 370,000 | 3 |
| 2008/02/04 | 379,000 | 380,000 | 379,000 | 380,000 | 6 |
| 2008/02/01 | 380,000 | 380,000 | 360,000 | 360,000 | 6 |
| 2008/01/31 | 360,000 | 375,000 | 360,000 | 375,000 | 12 |
| 2008/01/30 | 364,000 | 364,000 | 360,000 | 360,000 | 2 |
| 2008/01/29 | 359,000 | 359,000 | 359,000 | 359,000 | 1 |
| 2008/01/28 | 365,000 | 365,000 | 351,000 | 351,000 | 2 |
| 2008/01/25 | 365,000 | 365,000 | 341,000 | 365,000 | 15 |
| 2008/01/24 | 350,000 | 360,000 | 350,000 | 360,000 | 2 |
| 2008/01/23 | 340,000 | 340,000 | 338,000 | 339,000 | 6 |
| 2008/01/22 | 347,000 | 347,000 | 338,000 | 338,000 | 26 |
| 2008/01/21 | 362,000 | 362,000 | 346,000 | 349,000 | 19 |
| 2008/01/18 | 346,000 | 365,000 | 346,000 | 365,000 | 12 |
| 2008/01/17 | 350,000 | 365,000 | 340,000 | 341,000 | 16 |
| 2008/01/16 | 364,000 | 364,000 | 350,000 | 350,000 | 79 |
| 2008/01/15 | 408,000 | 408,000 | 400,000 | 400,000 | 6 |
| 2008/01/11 | 415,000 | 415,000 | 400,000 | 401,000 | 8 |
| 2008/01/09 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2008/01/08 | 425,000 | 425,000 | 400,000 | 405,000 | 13 |
| 2008/01/07 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2008/01/04 | 425,000 | 425,000 | 425,000 | 425,000 | 8 |