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 |
|---|---|---|---|---|---|
| 2010/12/30 | 264,500 | 264,500 | 263,500 | 263,500 | 6 |
| 2010/12/29 | 264,000 | 267,900 | 263,500 | 264,800 | 31 |
| 2010/12/28 | 263,900 | 264,000 | 263,000 | 264,000 | 20 |
| 2010/12/27 | 264,900 | 264,900 | 263,000 | 263,000 | 33 |
| 2010/12/24 | 264,000 | 264,000 | 262,000 | 262,000 | 95 |
| 2010/12/22 | 262,100 | 264,600 | 262,000 | 263,000 | 32 |
| 2010/12/21 | 262,100 | 263,000 | 261,100 | 261,100 | 27 |
| 2010/12/20 | 267,000 | 267,300 | 264,000 | 264,000 | 20 |
| 2010/12/17 | 270,000 | 270,000 | 264,000 | 265,000 | 21 |
| 2010/12/16 | 263,800 | 265,000 | 263,000 | 265,000 | 10 |
| 2010/12/15 | 261,500 | 263,000 | 261,000 | 262,800 | 19 |
| 2010/12/14 | 260,000 | 261,000 | 259,500 | 261,000 | 23 |
| 2010/12/13 | 261,500 | 261,500 | 260,000 | 260,000 | 21 |
| 2010/12/10 | 259,000 | 259,000 | 256,500 | 256,500 | 29 |
| 2010/12/09 | 257,000 | 258,000 | 257,000 | 257,000 | 15 |
| 2010/12/08 | 257,000 | 258,000 | 257,000 | 257,000 | 19 |
| 2010/12/07 | 258,800 | 258,800 | 257,000 | 257,000 | 8 |
| 2010/12/06 | 258,500 | 258,500 | 256,000 | 258,000 | 34 |
| 2010/12/03 | 257,000 | 258,000 | 255,000 | 258,000 | 21 |
| 2010/12/02 | 259,700 | 259,700 | 257,000 | 259,000 | 19 |
| 2010/12/01 | 257,500 | 257,600 | 257,000 | 257,000 | 9 |
| 2010/11/30 | 262,000 | 263,000 | 258,500 | 260,000 | 38 |
| 2010/11/29 | 258,000 | 262,900 | 258,000 | 262,900 | 7 |
| 2010/11/26 | 260,800 | 260,800 | 257,000 | 257,000 | 8 |
| 2010/11/25 | 260,000 | 260,000 | 258,500 | 260,000 | 7 |
| 2010/11/24 | 255,000 | 265,000 | 255,000 | 260,000 | 16 |
| 2010/11/22 | 261,000 | 261,000 | 259,000 | 259,000 | 10 |
| 2010/11/19 | 264,000 | 264,000 | 260,000 | 260,000 | 2 |
| 2010/11/18 | 0 | 0 | 0 | 262,900 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 262,900 | 0 |
| 2010/11/16 | 258,000 | 262,900 | 258,000 | 262,900 | 3 |
| 2010/11/15 | 255,600 | 263,000 | 255,600 | 256,400 | 6 |
| 2010/11/12 | 0 | 0 | 0 | 259,000 | 0 |
| 2010/11/11 | 259,000 | 259,000 | 259,000 | 259,000 | 1 |
| 2010/11/10 | 0 | 0 | 0 | 258,000 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 258,000 | 0 |
| 2010/11/08 | 258,000 | 258,000 | 258,000 | 258,000 | 4 |
| 2010/11/05 | 259,500 | 260,000 | 259,500 | 260,000 | 3 |
| 2010/11/04 | 258,500 | 258,600 | 258,500 | 258,500 | 3 |
| 2010/11/02 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2010/11/01 | 259,000 | 259,000 | 259,000 | 259,000 | 2 |
| 2010/10/29 | 259,000 | 259,000 | 258,000 | 258,000 | 3 |
| 2010/10/28 | 260,000 | 260,000 | 259,900 | 260,000 | 9 |
| 2010/10/27 | 259,900 | 259,900 | 259,900 | 259,900 | 1 |
| 2010/10/26 | 259,900 | 259,900 | 259,900 | 259,900 | 3 |
| 2010/10/25 | 260,000 | 260,000 | 259,000 | 259,000 | 2 |
| 2010/10/22 | 262,200 | 262,200 | 260,000 | 260,000 | 14 |
| 2010/10/21 | 262,200 | 262,200 | 262,200 | 262,200 | 1 |
| 2010/10/20 | 269,900 | 270,000 | 269,900 | 270,000 | 6 |
| 2010/10/19 | 270,100 | 270,100 | 270,000 | 270,000 | 3 |
| 2010/10/18 | 274,000 | 274,000 | 274,000 | 274,000 | 1 |
| 2010/10/15 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/10/07 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2010/10/06 | 0 | 0 | 0 | 276,900 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 276,900 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 276,900 | 0 |
| 2010/10/01 | 275,000 | 276,900 | 275,000 | 276,900 | 2 |
| 2010/09/30 | 0 | 0 | 0 | 270,000 | 0 |
| 2010/09/29 | 265,000 | 270,000 | 262,200 | 270,000 | 14 |
| 2010/09/28 | 260,000 | 266,000 | 260,000 | 266,000 | 5 |
| 2010/09/27 | 276,000 | 276,000 | 272,000 | 273,000 | 21 |
| 2010/09/24 | 284,000 | 284,000 | 279,100 | 280,000 | 51 |
| 2010/09/22 | 279,000 | 285,000 | 279,000 | 284,000 | 12 |
| 2010/09/21 | 283,000 | 287,000 | 283,000 | 287,000 | 8 |
| 2010/09/17 | 285,000 | 285,000 | 282,000 | 282,000 | 10 |
| 2010/09/16 | 288,000 | 288,000 | 288,000 | 288,000 | 12 |
| 2010/09/15 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2010/09/14 | 288,000 | 288,000 | 288,000 | 288,000 | 16 |
| 2010/09/13 | 287,000 | 288,000 | 287,000 | 288,000 | 4 |
| 2010/09/10 | 287,000 | 287,000 | 287,000 | 287,000 | 4 |
| 2010/09/09 | 0 | 0 | 0 | 286,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 286,000 | 0 |
| 2010/09/07 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2010/09/06 | 282,600 | 283,100 | 281,600 | 283,100 | 13 |
| 2010/09/03 | 282,000 | 286,400 | 282,000 | 282,000 | 8 |
| 2010/09/02 | 282,100 | 282,100 | 282,000 | 282,000 | 5 |
| 2010/09/01 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2010/08/31 | 284,100 | 284,100 | 284,000 | 284,000 | 3 |
| 2010/08/30 | 281,000 | 288,000 | 281,000 | 288,000 | 8 |
| 2010/08/27 | 0 | 0 | 0 | 287,900 | 0 |
| 2010/08/26 | 287,900 | 287,900 | 287,900 | 287,900 | 1 |
| 2010/08/25 | 286,000 | 286,000 | 284,000 | 284,000 | 7 |
| 2010/08/24 | 285,000 | 287,000 | 285,000 | 285,000 | 7 |
| 2010/08/23 | 285,200 | 288,000 | 285,200 | 288,000 | 3 |
| 2010/08/20 | 289,000 | 289,000 | 289,000 | 289,000 | 1 |
| 2010/08/19 | 286,100 | 289,000 | 286,100 | 289,000 | 3 |
| 2010/08/18 | 284,800 | 286,000 | 284,800 | 286,000 | 2 |
| 2010/08/17 | 288,000 | 288,000 | 288,000 | 288,000 | 4 |
| 2010/08/16 | 0 | 0 | 0 | 285,000 | 0 |
| 2010/08/13 | 286,000 | 286,000 | 285,000 | 285,000 | 2 |
| 2010/08/12 | 285,000 | 288,000 | 285,000 | 288,000 | 8 |
| 2010/08/11 | 288,100 | 288,100 | 286,000 | 286,000 | 3 |
| 2010/08/10 | 0 | 0 | 0 | 294,800 | 0 |
| 2010/08/09 | 294,800 | 294,800 | 294,800 | 294,800 | 1 |
| 2010/08/06 | 289,000 | 289,800 | 289,000 | 289,800 | 2 |
| 2010/08/05 | 289,000 | 289,000 | 289,000 | 289,000 | 4 |
| 2010/08/04 | 288,000 | 288,000 | 288,000 | 288,000 | 12 |
| 2010/08/03 | 0 | 0 | 0 | 294,200 | 0 |
| 2010/08/02 | 294,500 | 294,500 | 294,100 | 294,200 | 4 |
| 2010/07/30 | 292,900 | 292,900 | 292,900 | 292,900 | 1 |
| 2010/07/29 | 295,000 | 295,000 | 287,000 | 288,000 | 14 |
| 2010/07/28 | 294,000 | 294,000 | 290,000 | 290,000 | 8 |
| 2010/07/27 | 297,800 | 297,800 | 294,000 | 294,700 | 3 |
| 2010/07/26 | 299,900 | 299,900 | 299,900 | 299,900 | 1 |
| 2010/07/23 | 289,700 | 290,100 | 289,700 | 290,100 | 5 |
| 2010/07/22 | 297,800 | 297,800 | 297,800 | 297,800 | 1 |
| 2010/07/21 | 0 | 0 | 0 | 289,700 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 289,700 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 289,700 | 0 |
| 2010/07/15 | 295,000 | 295,000 | 289,700 | 289,700 | 5 |
| 2010/07/14 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
| 2010/07/13 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
| 2010/07/12 | 293,000 | 293,000 | 290,000 | 290,000 | 2 |
| 2010/07/09 | 293,000 | 297,000 | 293,000 | 297,000 | 3 |
| 2010/07/08 | 293,000 | 293,000 | 293,000 | 293,000 | 6 |
| 2010/07/07 | 293,500 | 293,500 | 293,000 | 293,000 | 8 |
| 2010/07/06 | 0 | 0 | 0 | 295,000 | 0 |
| 2010/07/05 | 295,000 | 295,000 | 295,000 | 295,000 | 8 |
| 2010/07/02 | 296,500 | 297,600 | 295,000 | 297,600 | 13 |
| 2010/07/01 | 302,000 | 303,500 | 302,000 | 303,500 | 5 |
| 2010/06/30 | 296,500 | 299,000 | 295,000 | 299,000 | 6 |
| 2010/06/29 | 0 | 0 | 0 | 306,000 | 0 |
| 2010/06/28 | 302,500 | 306,000 | 302,500 | 306,000 | 4 |
| 2010/06/25 | 297,100 | 297,100 | 295,000 | 295,000 | 3 |
| 2010/06/24 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2010/06/23 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2010/06/22 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2010/06/21 | 0 | 0 | 0 | 305,000 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 305,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 305,000 | 0 |
| 2010/06/16 | 295,000 | 305,000 | 293,900 | 305,000 | 11 |
| 2010/06/15 | 295,500 | 295,500 | 295,500 | 295,500 | 1 |
| 2010/06/14 | 295,500 | 295,500 | 295,500 | 295,500 | 1 |
| 2010/06/11 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2010/06/10 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2010/06/09 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2010/06/08 | 0 | 0 | 0 | 295,500 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 295,500 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 295,500 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 295,500 | 0 |
| 2010/06/02 | 295,500 | 295,500 | 295,500 | 295,500 | 1 |
| 2010/06/01 | 294,900 | 294,900 | 290,500 | 290,500 | 4 |
| 2010/05/31 | 0 | 0 | 0 | 290,000 | 0 |
| 2010/05/28 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2010/05/27 | 0 | 0 | 0 | 286,000 | 0 |
| 2010/05/26 | 290,300 | 290,300 | 286,000 | 286,000 | 9 |
| 2010/05/25 | 290,300 | 290,300 | 290,100 | 290,100 | 3 |
| 2010/05/24 | 291,700 | 291,700 | 291,700 | 291,700 | 1 |
| 2010/05/21 | 290,100 | 296,700 | 287,000 | 296,700 | 12 |
| 2010/05/20 | 296,900 | 296,900 | 296,900 | 296,900 | 1 |
| 2010/05/19 | 292,000 | 292,000 | 292,000 | 292,000 | 3 |
| 2010/05/18 | 283,000 | 293,000 | 283,000 | 293,000 | 6 |
| 2010/05/17 | 295,000 | 295,500 | 295,000 | 295,500 | 3 |
| 2010/05/14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2010/05/13 | 0 | 0 | 0 | 299,000 | 0 |
| 2010/05/12 | 299,900 | 299,900 | 299,000 | 299,000 | 2 |
| 2010/05/11 | 0 | 0 | 0 | 300,000 | 0 |
| 2010/05/10 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2010/05/07 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2010/05/06 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2010/04/30 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2010/04/28 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2010/04/27 | 296,200 | 296,200 | 296,200 | 296,200 | 1 |
| 2010/04/26 | 305,000 | 305,000 | 296,200 | 296,200 | 6 |
| 2010/04/23 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2010/04/22 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2010/04/21 | 302,000 | 302,000 | 302,000 | 302,000 | 1 |
| 2010/04/20 | 0 | 0 | 0 | 305,000 | 0 |
| 2010/04/19 | 307,000 | 307,000 | 305,000 | 305,000 | 2 |
| 2010/04/16 | 297,900 | 300,000 | 297,900 | 300,000 | 7 |
| 2010/04/15 | 0 | 0 | 0 | 293,000 | 0 |
| 2010/04/14 | 293,100 | 293,100 | 290,000 | 293,000 | 3 |
| 2010/04/13 | 0 | 0 | 0 | 293,000 | 0 |
| 2010/04/12 | 298,000 | 298,000 | 292,100 | 293,000 | 4 |
| 2010/04/09 | 298,000 | 298,000 | 293,000 | 293,000 | 2 |
| 2010/04/08 | 296,900 | 296,900 | 296,900 | 296,900 | 1 |
| 2010/04/07 | 292,300 | 292,300 | 292,000 | 292,000 | 2 |
| 2010/04/06 | 0 | 0 | 0 | 297,000 | 0 |
| 2010/04/05 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2010/04/02 | 297,600 | 297,800 | 297,600 | 297,800 | 5 |
| 2010/04/01 | 289,000 | 289,300 | 289,000 | 289,300 | 2 |
| 2010/03/31 | 286,000 | 286,000 | 284,000 | 284,000 | 2 |
| 2010/03/30 | 285,000 | 285,000 | 282,000 | 282,000 | 6 |
| 2010/03/29 | 286,000 | 290,000 | 285,000 | 285,000 | 11 |
| 2010/03/26 | 304,500 | 304,500 | 300,000 | 300,000 | 4 |
| 2010/03/25 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2010/03/24 | 303,000 | 303,000 | 298,000 | 298,000 | 6 |
| 2010/03/23 | 300,000 | 302,000 | 300,000 | 302,000 | 10 |
| 2010/03/19 | 301,000 | 301,000 | 300,000 | 300,000 | 6 |
| 2010/03/18 | 301,000 | 305,000 | 295,000 | 305,000 | 30 |
| 2010/03/17 | 295,000 | 303,000 | 293,000 | 303,000 | 38 |
| 2010/03/16 | 295,000 | 295,000 | 295,000 | 295,000 | 3 |
| 2010/03/15 | 293,000 | 294,000 | 293,000 | 293,500 | 4 |
| 2010/03/12 | 294,800 | 294,800 | 294,000 | 294,000 | 2 |
| 2010/03/11 | 285,300 | 295,000 | 285,300 | 295,000 | 2 |
| 2010/03/10 | 287,000 | 287,000 | 287,000 | 287,000 | 1 |
| 2010/03/08 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2010/03/05 | 290,000 | 291,900 | 290,000 | 291,900 | 6 |
| 2010/03/04 | 286,800 | 290,000 | 286,700 | 290,000 | 9 |
| 2010/03/03 | 288,000 | 288,000 | 288,000 | 288,000 | 2 |
| 2010/03/02 | 284,600 | 287,700 | 284,600 | 287,700 | 4 |
| 2010/03/01 | 287,700 | 287,700 | 287,700 | 287,700 | 1 |
| 2010/02/26 | 289,500 | 289,500 | 287,700 | 287,700 | 4 |
| 2010/02/25 | 288,800 | 288,800 | 287,000 | 287,000 | 2 |
| 2010/02/24 | 288,600 | 288,600 | 288,600 | 288,600 | 1 |
| 2010/02/22 | 278,600 | 283,000 | 278,000 | 283,000 | 4 |
| 2010/02/18 | 288,600 | 288,600 | 288,600 | 288,600 | 1 |
| 2010/02/17 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2010/02/10 | 284,900 | 284,900 | 284,900 | 284,900 | 2 |
| 2010/02/09 | 282,000 | 282,000 | 280,000 | 280,000 | 6 |
| 2010/02/08 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2010/02/05 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2010/02/04 | 285,600 | 285,600 | 285,600 | 285,600 | 1 |
| 2010/02/03 | 285,600 | 285,600 | 285,600 | 285,600 | 1 |
| 2010/02/02 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2010/02/01 | 285,600 | 285,700 | 275,000 | 285,700 | 8 |
| 2010/01/29 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2010/01/27 | 280,100 | 280,100 | 280,100 | 280,100 | 1 |
| 2010/01/26 | 285,000 | 289,000 | 280,100 | 280,100 | 3 |
| 2010/01/25 | 281,300 | 285,000 | 276,100 | 285,000 | 6 |
| 2010/01/22 | 281,100 | 281,100 | 276,300 | 276,300 | 3 |
| 2010/01/20 | 283,000 | 285,000 | 280,000 | 280,000 | 6 |
| 2010/01/19 | 279,900 | 279,900 | 279,900 | 279,900 | 1 |
| 2010/01/18 | 280,000 | 280,000 | 275,500 | 275,500 | 3 |
| 2010/01/14 | 280,000 | 280,000 | 266,600 | 266,600 | 15 |
| 2010/01/13 | 274,400 | 280,000 | 274,400 | 275,000 | 9 |
| 2010/01/12 | 265,600 | 274,000 | 265,300 | 274,000 | 8 |
| 2010/01/08 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2010/01/07 | 269,900 | 269,900 | 269,900 | 269,900 | 1 |
| 2010/01/04 | 256,000 | 256,000 | 256,000 | 256,000 | 1 |