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 |
|---|---|---|---|---|---|
| 2009/12/30 | 258,000 | 260,000 | 258,000 | 260,000 | 2 |
| 2009/12/29 | 258,000 | 258,000 | 258,000 | 258,000 | 1 |
| 2009/12/28 | 258,000 | 258,000 | 254,000 | 255,000 | 15 |
| 2009/12/25 | 254,000 | 259,700 | 254,000 | 254,000 | 8 |
| 2009/12/24 | 253,000 | 259,700 | 253,000 | 253,000 | 8 |
| 2009/12/22 | 254,000 | 254,000 | 254,000 | 254,000 | 1 |
| 2009/12/21 | 254,000 | 259,700 | 251,400 | 259,700 | 11 |
| 2009/12/18 | 251,400 | 259,700 | 251,400 | 253,500 | 4 |
| 2009/12/17 | 253,000 | 258,900 | 253,000 | 253,000 | 7 |
| 2009/12/16 | 255,800 | 258,000 | 252,100 | 252,100 | 10 |
| 2009/12/15 | 254,200 | 254,200 | 253,000 | 253,000 | 3 |
| 2009/12/14 | 253,500 | 257,000 | 252,200 | 256,200 | 4 |
| 2009/12/11 | 258,800 | 258,800 | 251,500 | 251,500 | 23 |
| 2009/12/10 | 253,100 | 257,000 | 253,100 | 254,000 | 6 |
| 2009/12/08 | 252,200 | 258,900 | 252,200 | 258,900 | 2 |
| 2009/12/07 | 251,100 | 258,000 | 251,100 | 258,000 | 2 |
| 2009/12/03 | 257,000 | 257,000 | 257,000 | 257,000 | 1 |
| 2009/12/02 | 250,100 | 254,100 | 250,100 | 254,100 | 2 |
| 2009/12/01 | 256,000 | 257,000 | 250,000 | 257,000 | 8 |
| 2009/11/30 | 244,000 | 254,000 | 244,000 | 254,000 | 5 |
| 2009/11/27 | 253,000 | 253,000 | 253,000 | 253,000 | 2 |
| 2009/11/26 | 254,100 | 254,100 | 254,100 | 254,100 | 2 |
| 2009/11/25 | 242,000 | 242,000 | 242,000 | 242,000 | 2 |
| 2009/11/20 | 250,000 | 251,000 | 240,000 | 251,000 | 13 |
| 2009/11/19 | 258,000 | 258,000 | 258,000 | 258,000 | 2 |
| 2009/11/18 | 259,000 | 259,000 | 259,000 | 259,000 | 1 |
| 2009/11/17 | 250,100 | 250,100 | 250,100 | 250,100 | 1 |
| 2009/11/16 | 250,000 | 266,000 | 250,000 | 266,000 | 17 |
| 2009/11/12 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2009/11/11 | 251,000 | 251,000 | 251,000 | 251,000 | 4 |
| 2009/11/10 | 252,000 | 252,000 | 252,000 | 252,000 | 1 |
| 2009/11/09 | 249,000 | 249,000 | 249,000 | 249,000 | 1 |
| 2009/11/06 | 250,000 | 250,100 | 250,000 | 250,000 | 34 |
| 2009/11/05 | 255,400 | 255,400 | 254,900 | 254,900 | 5 |
| 2009/11/02 | 275,400 | 275,400 | 275,400 | 275,400 | 1 |
| 2009/10/30 | 270,000 | 270,000 | 270,000 | 270,000 | 9 |
| 2009/10/29 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2009/10/28 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2009/10/27 | 272,000 | 272,000 | 272,000 | 272,000 | 2 |
| 2009/10/26 | 286,000 | 286,000 | 272,000 | 272,000 | 7 |
| 2009/10/22 | 275,000 | 285,000 | 275,000 | 285,000 | 3 |
| 2009/10/21 | 279,000 | 280,000 | 279,000 | 280,000 | 5 |
| 2009/10/20 | 289,000 | 289,000 | 287,000 | 287,000 | 14 |
| 2009/10/07 | 287,000 | 287,000 | 287,000 | 287,000 | 2 |
| 2009/10/02 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2009/09/28 | 285,000 | 285,000 | 285,000 | 285,000 | 7 |
| 2009/09/25 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2009/09/24 | 282,000 | 298,000 | 282,000 | 295,000 | 10 |
| 2009/09/18 | 280,100 | 280,100 | 280,000 | 280,000 | 4 |
| 2009/09/17 | 282,000 | 290,000 | 282,000 | 290,000 | 2 |
| 2009/09/16 | 283,000 | 283,000 | 283,000 | 283,000 | 2 |
| 2009/09/15 | 285,000 | 285,000 | 281,000 | 284,000 | 4 |
| 2009/09/11 | 289,600 | 290,000 | 289,600 | 290,000 | 5 |
| 2009/09/10 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2009/09/09 | 284,000 | 284,000 | 284,000 | 284,000 | 1 |
| 2009/09/07 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2009/09/03 | 286,000 | 298,000 | 286,000 | 298,000 | 4 |
| 2009/09/01 | 295,800 | 299,000 | 290,000 | 299,000 | 4 |
| 2009/08/31 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2009/08/28 | 286,000 | 290,000 | 286,000 | 290,000 | 2 |
| 2009/08/26 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2009/08/25 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2009/08/24 | 286,300 | 286,300 | 286,300 | 286,300 | 1 |
| 2009/08/21 | 295,000 | 299,000 | 295,000 | 295,900 | 3 |
| 2009/08/19 | 289,000 | 295,900 | 289,000 | 295,900 | 2 |
| 2009/08/18 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2009/08/17 | 289,100 | 289,100 | 289,100 | 289,100 | 1 |
| 2009/08/13 | 296,000 | 296,000 | 296,000 | 296,000 | 1 |
| 2009/08/12 | 295,000 | 299,000 | 295,000 | 299,000 | 2 |
| 2009/08/10 | 289,100 | 295,000 | 289,000 | 295,000 | 4 |
| 2009/08/07 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2009/08/06 | 289,000 | 289,000 | 289,000 | 289,000 | 1 |
| 2009/08/03 | 288,900 | 288,900 | 288,900 | 288,900 | 1 |
| 2009/07/31 | 291,000 | 291,000 | 289,000 | 289,000 | 2 |
| 2009/07/29 | 290,000 | 290,000 | 285,000 | 285,000 | 4 |
| 2009/07/27 | 287,500 | 290,000 | 280,000 | 280,000 | 6 |
| 2009/07/24 | 279,800 | 279,800 | 279,800 | 279,800 | 2 |
| 2009/07/21 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2009/07/17 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2009/07/13 | 260,000 | 264,000 | 260,000 | 264,000 | 6 |
| 2009/07/09 | 280,000 | 280,000 | 280,000 | 280,000 | 7 |
| 2009/07/08 | 290,000 | 290,000 | 274,000 | 274,000 | 4 |
| 2009/07/07 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2009/07/06 | 300,000 | 300,000 | 281,900 | 281,900 | 3 |
| 2009/07/03 | 284,000 | 284,000 | 280,000 | 280,000 | 3 |
| 2009/07/02 | 280,000 | 280,000 | 280,000 | 280,000 | 4 |
| 2009/07/01 | 275,200 | 277,000 | 275,200 | 275,200 | 7 |
| 2009/06/30 | 262,100 | 262,100 | 262,100 | 262,100 | 1 |
| 2009/06/29 | 269,800 | 269,800 | 265,000 | 265,000 | 4 |
| 2009/06/26 | 260,100 | 264,100 | 258,000 | 258,000 | 15 |
| 2009/06/24 | 260,000 | 260,000 | 259,000 | 260,000 | 6 |
| 2009/06/23 | 268,000 | 268,000 | 262,000 | 262,000 | 3 |
| 2009/06/22 | 269,900 | 270,000 | 269,900 | 270,000 | 2 |
| 2009/06/19 | 265,000 | 265,800 | 265,000 | 265,800 | 3 |
| 2009/06/17 | 269,900 | 269,900 | 269,900 | 269,900 | 1 |
| 2009/06/16 | 261,900 | 261,900 | 261,900 | 261,900 | 3 |
| 2009/06/15 | 265,900 | 265,900 | 265,800 | 265,900 | 3 |
| 2009/06/12 | 260,200 | 260,200 | 258,100 | 258,100 | 6 |
| 2009/06/11 | 266,000 | 266,000 | 258,000 | 266,000 | 4 |
| 2009/06/09 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2009/06/08 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2009/06/05 | 270,100 | 280,000 | 270,000 | 270,000 | 4 |
| 2009/06/04 | 270,000 | 273,000 | 270,000 | 270,000 | 5 |
| 2009/06/02 | 256,000 | 265,000 | 256,000 | 265,000 | 3 |
| 2009/05/29 | 269,000 | 270,000 | 268,000 | 268,000 | 7 |
| 2009/05/27 | 259,000 | 260,000 | 259,000 | 260,000 | 3 |
| 2009/05/26 | 250,000 | 250,000 | 249,900 | 250,000 | 3 |
| 2009/05/25 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2009/05/20 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2009/05/19 | 244,900 | 250,000 | 240,000 | 240,000 | 4 |
| 2009/05/18 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2009/05/15 | 240,000 | 240,000 | 238,000 | 240,000 | 6 |
| 2009/05/12 | 238,000 | 238,000 | 238,000 | 238,000 | 2 |
| 2009/05/11 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2009/05/07 | 230,000 | 240,000 | 230,000 | 238,000 | 5 |
| 2009/05/01 | 223,000 | 229,000 | 223,000 | 229,000 | 6 |
| 2009/04/28 | 208,000 | 209,000 | 201,000 | 209,000 | 4 |
| 2009/04/27 | 222,000 | 225,000 | 210,000 | 210,000 | 8 |
| 2009/04/24 | 222,100 | 222,100 | 218,000 | 218,000 | 7 |
| 2009/04/21 | 222,000 | 222,000 | 210,000 | 210,000 | 3 |
| 2009/04/16 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/04/15 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2009/04/14 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2009/04/13 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/04/10 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/04/08 | 230,000 | 230,000 | 230,000 | 230,000 | 9 |
| 2009/04/06 | 218,000 | 230,000 | 218,000 | 230,000 | 3 |
| 2009/04/02 | 230,000 | 230,000 | 230,000 | 230,000 | 10 |
| 2009/04/01 | 225,000 | 225,000 | 215,000 | 215,000 | 2 |
| 2009/03/31 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2009/03/30 | 230,000 | 230,000 | 230,000 | 230,000 | 6 |
| 2009/03/27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2009/03/26 | 233,500 | 233,500 | 233,000 | 233,000 | 2 |
| 2009/03/25 | 237,000 | 237,000 | 237,000 | 237,000 | 4 |
| 2009/03/24 | 231,000 | 235,000 | 231,000 | 233,000 | 4 |
| 2009/03/23 | 228,000 | 228,000 | 227,000 | 227,000 | 5 |
| 2009/03/19 | 212,000 | 224,000 | 212,000 | 224,000 | 2 |
| 2009/03/18 | 210,000 | 225,000 | 210,000 | 224,000 | 6 |
| 2009/03/17 | 204,000 | 210,000 | 204,000 | 210,000 | 8 |
| 2009/03/16 | 195,000 | 200,000 | 195,000 | 200,000 | 3 |
| 2009/03/13 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2009/03/12 | 189,000 | 189,000 | 189,000 | 189,000 | 10 |
| 2009/03/11 | 180,000 | 181,000 | 180,000 | 181,000 | 4 |
| 2009/03/09 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2009/03/05 | 182,000 | 184,000 | 180,000 | 184,000 | 9 |
| 2009/03/03 | 188,000 | 188,000 | 185,000 | 185,000 | 40 |
| 2009/03/02 | 182,900 | 188,000 | 182,900 | 188,000 | 21 |
| 2009/02/27 | 180,100 | 189,900 | 180,100 | 187,900 | 6 |
| 2009/02/26 | 175,300 | 180,000 | 175,300 | 180,000 | 9 |
| 2009/02/25 | 162,600 | 172,000 | 162,600 | 167,000 | 55 |
| 2009/02/24 | 165,000 | 165,000 | 158,000 | 162,900 | 80 |
| 2009/02/23 | 185,000 | 186,000 | 170,000 | 174,100 | 34 |
| 2009/02/20 | 202,600 | 202,600 | 190,000 | 191,000 | 26 |
| 2009/02/19 | 205,900 | 207,000 | 205,700 | 206,600 | 12 |
| 2009/02/18 | 210,200 | 212,500 | 210,000 | 211,500 | 19 |
| 2009/02/17 | 226,000 | 226,000 | 225,000 | 225,600 | 8 |
| 2009/02/16 | 235,000 | 235,000 | 230,000 | 230,000 | 4 |
| 2009/02/12 | 236,000 | 236,000 | 235,000 | 235,000 | 2 |
| 2009/02/10 | 235,000 | 240,000 | 235,000 | 240,000 | 4 |
| 2009/02/09 | 233,000 | 235,000 | 233,000 | 233,000 | 4 |
| 2009/02/06 | 240,000 | 240,000 | 239,000 | 239,000 | 2 |
| 2009/02/04 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2009/02/02 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2009/01/29 | 239,900 | 240,000 | 239,900 | 240,000 | 5 |
| 2009/01/27 | 239,000 | 240,000 | 239,000 | 240,000 | 2 |
| 2009/01/26 | 239,300 | 239,300 | 239,300 | 239,300 | 1 |
| 2009/01/22 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2009/01/19 | 240,000 | 240,000 | 240,000 | 240,000 | 7 |
| 2009/01/16 | 232,000 | 232,000 | 232,000 | 232,000 | 4 |
| 2009/01/15 | 250,000 | 250,000 | 240,000 | 240,000 | 8 |
| 2009/01/09 | 248,000 | 248,000 | 248,000 | 248,000 | 1 |
| 2009/01/08 | 249,000 | 249,000 | 249,000 | 249,000 | 2 |
| 2009/01/07 | 249,500 | 249,500 | 249,500 | 249,500 | 10 |
| 2009/01/06 | 250,000 | 250,000 | 250,000 | 250,000 | 4 |
| 2009/01/05 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |