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 |
|---|---|---|---|---|---|
| 2012/12/28 | 319,000 | 319,500 | 318,000 | 319,500 | 10 |
| 2012/12/27 | 315,000 | 320,000 | 315,000 | 319,000 | 35 |
| 2012/12/26 | 315,000 | 316,000 | 312,000 | 315,000 | 18 |
| 2012/12/25 | 307,000 | 310,000 | 307,000 | 310,000 | 42 |
| 2012/12/21 | 309,500 | 310,000 | 303,000 | 309,000 | 28 |
| 2012/12/20 | 309,500 | 309,500 | 309,500 | 309,500 | 1 |
| 2012/12/19 | 312,500 | 312,500 | 300,500 | 310,000 | 26 |
| 2012/12/18 | 309,000 | 309,000 | 309,000 | 309,000 | 4 |
| 2012/12/17 | 309,000 | 310,000 | 308,500 | 309,000 | 15 |
| 2012/12/14 | 307,000 | 307,000 | 307,000 | 307,000 | 4 |
| 2012/12/13 | 306,000 | 306,000 | 306,000 | 306,000 | 3 |
| 2012/12/12 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2012/12/11 | 304,000 | 305,000 | 304,000 | 304,000 | 14 |
| 2012/12/10 | 304,000 | 304,000 | 300,000 | 301,500 | 10 |
| 2012/12/07 | 304,000 | 304,000 | 304,000 | 304,000 | 4 |
| 2012/12/05 | 302,000 | 302,000 | 301,000 | 302,000 | 8 |
| 2012/12/04 | 303,500 | 304,500 | 303,000 | 304,500 | 6 |
| 2012/12/03 | 302,000 | 303,000 | 302,000 | 302,000 | 8 |
| 2012/11/30 | 301,000 | 301,000 | 301,000 | 301,000 | 2 |
| 2012/11/29 | 301,000 | 301,000 | 301,000 | 301,000 | 3 |
| 2012/11/28 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2012/11/27 | 300,000 | 300,000 | 300,000 | 300,000 | 9 |
| 2012/11/26 | 301,000 | 301,000 | 300,000 | 300,000 | 7 |
| 2012/11/22 | 299,800 | 299,900 | 299,800 | 299,900 | 2 |
| 2012/11/21 | 298,500 | 298,500 | 293,200 | 298,000 | 17 |
| 2012/11/20 | 301,000 | 303,000 | 300,500 | 300,500 | 26 |
| 2012/11/19 | 301,500 | 301,500 | 301,000 | 301,000 | 3 |
| 2012/11/15 | 298,400 | 298,500 | 297,400 | 298,500 | 3 |
| 2012/11/14 | 298,500 | 298,500 | 297,200 | 298,400 | 8 |
| 2012/11/13 | 298,000 | 298,500 | 298,000 | 298,500 | 2 |
| 2012/11/12 | 298,500 | 298,500 | 298,000 | 298,500 | 9 |
| 2012/11/09 | 302,000 | 302,000 | 299,000 | 299,000 | 5 |
| 2012/11/08 | 299,000 | 304,000 | 299,000 | 304,000 | 10 |
| 2012/11/07 | 301,000 | 301,000 | 300,000 | 300,000 | 21 |
| 2012/11/06 | 305,000 | 305,000 | 302,000 | 302,000 | 4 |
| 2012/11/05 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2012/11/02 | 302,000 | 302,000 | 301,000 | 301,000 | 6 |
| 2012/11/01 | 302,000 | 302,000 | 302,000 | 302,000 | 1 |
| 2012/10/31 | 299,100 | 300,000 | 299,100 | 299,500 | 5 |
| 2012/10/29 | 308,000 | 308,000 | 308,000 | 308,000 | 5 |
| 2012/10/26 | 302,000 | 302,000 | 299,500 | 300,000 | 12 |
| 2012/10/25 | 300,000 | 300,000 | 298,900 | 300,000 | 5 |
| 2012/10/24 | 298,000 | 298,000 | 298,000 | 298,000 | 2 |
| 2012/10/23 | 298,000 | 298,000 | 298,000 | 298,000 | 6 |
| 2012/10/22 | 298,000 | 298,800 | 298,000 | 298,000 | 10 |
| 2012/10/19 | 298,000 | 298,000 | 298,000 | 298,000 | 6 |
| 2012/10/18 | 298,300 | 298,300 | 297,300 | 298,000 | 4 |
| 2012/10/17 | 297,200 | 298,000 | 297,200 | 298,000 | 5 |
| 2012/10/16 | 297,100 | 297,100 | 297,000 | 297,100 | 14 |
| 2012/10/15 | 298,900 | 298,900 | 296,800 | 297,000 | 4 |
| 2012/10/12 | 297,100 | 297,100 | 297,000 | 297,100 | 35 |
| 2012/10/11 | 297,000 | 299,500 | 297,000 | 297,200 | 10 |
| 2012/10/10 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2012/10/09 | 297,000 | 297,000 | 297,000 | 297,000 | 7 |
| 2012/10/05 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2012/10/03 | 299,000 | 299,000 | 299,000 | 299,000 | 3 |
| 2012/10/02 | 299,900 | 300,000 | 299,900 | 300,000 | 2 |
| 2012/10/01 | 297,500 | 298,000 | 297,500 | 298,000 | 21 |
| 2012/09/28 | 297,000 | 298,000 | 297,000 | 297,500 | 6 |
| 2012/09/27 | 298,000 | 298,000 | 298,000 | 298,000 | 3 |
| 2012/09/26 | 297,500 | 298,000 | 297,000 | 298,000 | 6 |
| 2012/09/25 | 302,000 | 305,000 | 302,000 | 305,000 | 2 |
| 2012/09/24 | 302,000 | 309,000 | 297,000 | 297,000 | 12 |
| 2012/09/21 | 296,000 | 309,000 | 296,000 | 309,000 | 19 |
| 2012/09/20 | 304,000 | 304,500 | 295,000 | 299,000 | 13 |
| 2012/09/19 | 304,000 | 304,000 | 304,000 | 304,000 | 2 |
| 2012/09/18 | 299,000 | 300,000 | 299,000 | 299,000 | 52 |
| 2012/09/14 | 299,000 | 299,000 | 299,000 | 299,000 | 1 |
| 2012/09/13 | 299,000 | 299,000 | 299,000 | 299,000 | 6 |
| 2012/09/11 | 298,000 | 298,000 | 298,000 | 298,000 | 2 |
| 2012/09/10 | 299,500 | 300,000 | 299,500 | 300,000 | 3 |
| 2012/09/07 | 299,400 | 300,000 | 296,500 | 300,000 | 4 |
| 2012/09/06 | 299,500 | 300,000 | 293,500 | 300,000 | 5 |
| 2012/09/05 | 300,000 | 300,000 | 292,000 | 299,500 | 15 |
| 2012/09/04 | 304,500 | 304,500 | 300,000 | 300,000 | 5 |
| 2012/09/03 | 296,000 | 304,500 | 292,600 | 304,500 | 12 |
| 2012/08/31 | 297,000 | 299,000 | 295,000 | 296,000 | 17 |
| 2012/08/30 | 302,500 | 302,500 | 292,000 | 299,000 | 20 |
| 2012/08/29 | 304,000 | 304,000 | 304,000 | 304,000 | 1 |
| 2012/08/28 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2012/08/27 | 304,000 | 305,000 | 296,200 | 305,000 | 8 |
| 2012/08/24 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2012/08/23 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2012/08/21 | 302,000 | 302,000 | 302,000 | 302,000 | 3 |
| 2012/08/17 | 305,000 | 305,000 | 305,000 | 305,000 | 4 |
| 2012/08/16 | 301,000 | 305,000 | 301,000 | 305,000 | 7 |
| 2012/08/10 | 298,000 | 300,000 | 298,000 | 300,000 | 6 |
| 2012/08/09 | 307,000 | 307,000 | 307,000 | 307,000 | 2 |
| 2012/08/07 | 308,000 | 308,000 | 308,000 | 308,000 | 1 |
| 2012/08/01 | 304,500 | 304,500 | 300,000 | 300,000 | 2 |
| 2012/07/31 | 304,500 | 304,500 | 304,500 | 304,500 | 1 |
| 2012/07/27 | 300,000 | 300,000 | 298,000 | 299,900 | 6 |
| 2012/07/26 | 309,000 | 309,000 | 309,000 | 309,000 | 2 |
| 2012/07/25 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2012/07/20 | 298,100 | 303,500 | 298,000 | 298,000 | 11 |
| 2012/07/19 | 302,000 | 303,000 | 302,000 | 302,000 | 4 |
| 2012/07/18 | 302,000 | 302,000 | 302,000 | 302,000 | 1 |
| 2012/07/13 | 298,500 | 298,500 | 298,500 | 298,500 | 1 |
| 2012/07/12 | 311,000 | 311,000 | 302,000 | 302,000 | 11 |
| 2012/07/09 | 315,000 | 315,000 | 311,000 | 311,000 | 10 |
| 2012/07/06 | 315,000 | 315,000 | 315,000 | 315,000 | 4 |
| 2012/07/05 | 311,500 | 311,500 | 311,500 | 311,500 | 1 |
| 2012/07/04 | 301,000 | 309,000 | 301,000 | 309,000 | 2 |
| 2012/07/03 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2012/07/02 | 308,000 | 308,000 | 307,000 | 307,000 | 6 |
| 2012/06/27 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2012/06/26 | 303,000 | 303,000 | 295,000 | 295,000 | 3 |
| 2012/06/25 | 302,000 | 302,000 | 302,000 | 302,000 | 5 |
| 2012/06/19 | 296,100 | 298,000 | 296,100 | 298,000 | 2 |
| 2012/06/18 | 295,100 | 295,100 | 295,000 | 295,000 | 5 |
| 2012/06/13 | 299,900 | 299,900 | 296,000 | 296,000 | 2 |
| 2012/06/11 | 295,000 | 298,500 | 280,100 | 298,500 | 12 |
| 2012/06/08 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2012/06/07 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2012/06/06 | 291,000 | 295,000 | 291,000 | 295,000 | 2 |
| 2012/06/04 | 294,000 | 295,000 | 290,000 | 294,000 | 9 |
| 2012/06/01 | 294,500 | 295,000 | 294,500 | 295,000 | 27 |
| 2012/05/31 | 293,000 | 294,900 | 292,000 | 294,900 | 4 |
| 2012/05/29 | 296,000 | 296,000 | 295,000 | 295,000 | 2 |
| 2012/05/28 | 294,000 | 294,000 | 293,000 | 293,000 | 3 |
| 2012/05/25 | 300,000 | 300,000 | 292,000 | 292,000 | 8 |
| 2012/05/22 | 299,900 | 299,900 | 299,900 | 299,900 | 1 |
| 2012/05/21 | 290,200 | 290,900 | 290,200 | 290,900 | 2 |
| 2012/05/18 | 290,000 | 296,000 | 290,000 | 296,000 | 3 |
| 2012/05/16 | 300,000 | 300,000 | 280,000 | 286,000 | 22 |
| 2012/05/15 | 300,000 | 301,000 | 298,000 | 298,000 | 5 |
| 2012/05/14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2012/05/11 | 303,000 | 303,000 | 303,000 | 303,000 | 1 |
| 2012/05/09 | 308,000 | 308,000 | 305,000 | 305,000 | 3 |
| 2012/05/02 | 311,500 | 311,500 | 300,000 | 303,000 | 9 |
| 2012/05/01 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2012/04/27 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2012/04/26 | 318,500 | 319,000 | 318,500 | 319,000 | 2 |
| 2012/04/25 | 316,000 | 316,000 | 313,000 | 313,000 | 4 |
| 2012/04/24 | 311,000 | 316,000 | 311,000 | 316,000 | 2 |
| 2012/04/23 | 315,500 | 315,500 | 315,500 | 315,500 | 1 |
| 2012/04/20 | 320,000 | 322,500 | 310,500 | 315,500 | 14 |
| 2012/04/19 | 317,000 | 317,000 | 317,000 | 317,000 | 1 |
| 2012/04/18 | 316,000 | 318,500 | 316,000 | 318,500 | 2 |
| 2012/04/17 | 315,000 | 316,000 | 315,000 | 316,000 | 7 |
| 2012/04/16 | 305,000 | 305,000 | 304,000 | 304,000 | 4 |
| 2012/04/13 | 310,000 | 312,000 | 310,000 | 312,000 | 3 |
| 2012/04/11 | 307,500 | 308,000 | 307,500 | 308,000 | 2 |
| 2012/04/09 | 311,500 | 311,500 | 311,500 | 311,500 | 1 |
| 2012/04/05 | 311,500 | 311,500 | 311,500 | 311,500 | 1 |
| 2012/04/04 | 313,000 | 313,000 | 313,000 | 313,000 | 1 |
| 2012/04/03 | 312,000 | 312,000 | 311,500 | 311,500 | 2 |
| 2012/04/02 | 315,000 | 315,000 | 312,500 | 312,500 | 3 |
| 2012/03/30 | 312,000 | 312,000 | 311,500 | 312,000 | 4 |
| 2012/03/29 | 319,000 | 319,000 | 319,000 | 319,000 | 1 |
| 2012/03/28 | 310,500 | 313,000 | 310,000 | 313,000 | 3 |
| 2012/03/27 | 322,000 | 323,000 | 322,000 | 323,000 | 9 |
| 2012/03/26 | 320,000 | 320,000 | 320,000 | 320,000 | 6 |
| 2012/03/23 | 306,500 | 320,000 | 306,500 | 320,000 | 3 |
| 2012/03/22 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2012/03/21 | 321,000 | 321,000 | 320,000 | 320,000 | 2 |
| 2012/03/19 | 325,000 | 325,000 | 325,000 | 325,000 | 3 |
| 2012/03/16 | 324,500 | 325,000 | 324,000 | 324,000 | 6 |
| 2012/03/15 | 318,000 | 324,000 | 318,000 | 324,000 | 3 |
| 2012/03/13 | 316,000 | 324,000 | 316,000 | 324,000 | 4 |
| 2012/03/12 | 311,000 | 322,000 | 311,000 | 316,500 | 9 |
| 2012/03/09 | 329,500 | 329,500 | 321,500 | 322,000 | 4 |
| 2012/03/08 | 317,000 | 330,000 | 317,000 | 330,000 | 5 |
| 2012/03/07 | 316,500 | 316,500 | 316,500 | 316,500 | 3 |
| 2012/03/06 | 314,500 | 315,000 | 314,500 | 315,000 | 4 |
| 2012/03/05 | 312,000 | 312,000 | 311,000 | 311,000 | 4 |
| 2012/03/02 | 311,000 | 314,000 | 311,000 | 314,000 | 4 |
| 2012/03/01 | 311,000 | 313,000 | 311,000 | 311,000 | 7 |
| 2012/02/29 | 310,500 | 311,000 | 310,500 | 311,000 | 2 |
| 2012/02/28 | 300,000 | 310,000 | 300,000 | 310,000 | 9 |
| 2012/02/27 | 305,000 | 306,000 | 305,000 | 306,000 | 4 |
| 2012/02/24 | 301,000 | 304,000 | 301,000 | 304,000 | 5 |
| 2012/02/23 | 299,800 | 301,000 | 299,800 | 301,000 | 2 |
| 2012/02/21 | 295,300 | 296,000 | 295,300 | 296,000 | 24 |
| 2012/02/17 | 295,000 | 296,000 | 295,000 | 296,000 | 14 |
| 2012/02/16 | 293,100 | 293,100 | 293,000 | 293,000 | 11 |
| 2012/02/15 | 293,500 | 294,000 | 293,500 | 294,000 | 2 |
| 2012/02/14 | 292,000 | 294,000 | 290,000 | 294,000 | 4 |
| 2012/02/13 | 293,000 | 298,000 | 292,000 | 292,500 | 22 |
| 2012/02/10 | 294,600 | 294,600 | 292,900 | 292,900 | 4 |
| 2012/02/09 | 294,900 | 294,900 | 294,900 | 294,900 | 11 |
| 2012/02/08 | 294,900 | 295,000 | 294,900 | 295,000 | 5 |
| 2012/02/07 | 289,000 | 290,000 | 288,800 | 288,800 | 7 |
| 2012/02/03 | 291,000 | 291,000 | 287,500 | 287,500 | 2 |
| 2012/02/02 | 295,600 | 295,600 | 289,000 | 289,000 | 7 |
| 2012/02/01 | 295,800 | 295,800 | 295,800 | 295,800 | 1 |
| 2012/01/31 | 290,000 | 293,000 | 290,000 | 291,100 | 3 |
| 2012/01/30 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2012/01/27 | 290,700 | 290,700 | 289,900 | 290,000 | 11 |
| 2012/01/26 | 298,000 | 298,000 | 294,500 | 294,500 | 3 |
| 2012/01/25 | 291,500 | 300,000 | 291,500 | 298,000 | 11 |
| 2012/01/24 | 290,000 | 293,000 | 290,000 | 292,500 | 5 |
| 2012/01/23 | 290,000 | 290,100 | 290,000 | 290,000 | 17 |
| 2012/01/20 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2012/01/19 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2012/01/18 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2012/01/17 | 290,000 | 290,000 | 290,000 | 290,000 | 6 |
| 2012/01/16 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2012/01/13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2012/01/12 | 293,100 | 293,100 | 290,000 | 290,000 | 3 |
| 2012/01/11 | 290,000 | 295,000 | 290,000 | 294,900 | 10 |
| 2012/01/10 | 290,000 | 290,200 | 290,000 | 290,200 | 2 |
| 2012/01/06 | 289,900 | 289,900 | 289,900 | 289,900 | 1 |
| 2012/01/05 | 287,000 | 288,000 | 287,000 | 288,000 | 3 |
| 2012/01/04 | 288,900 | 288,900 | 287,000 | 287,000 | 5 |