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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,720 | 3,750 | 3,710 | 3,750 | 4,800 |
| 2013/12/27 | 3,730 | 3,730 | 3,700 | 3,730 | 2,400 |
| 2013/12/26 | 3,695 | 3,720 | 3,680 | 3,695 | 1,900 |
| 2013/12/25 | 3,650 | 3,675 | 3,650 | 3,675 | 6,500 |
| 2013/12/24 | 3,660 | 3,665 | 3,645 | 3,660 | 9,800 |
| 2013/12/20 | 3,665 | 3,665 | 3,640 | 3,660 | 5,500 |
| 2013/12/19 | 3,610 | 3,670 | 3,610 | 3,660 | 7,200 |
| 2013/12/18 | 3,595 | 3,600 | 3,595 | 3,600 | 2,500 |
| 2013/12/17 | 3,590 | 3,600 | 3,580 | 3,590 | 6,500 |
| 2013/12/16 | 3,595 | 3,595 | 3,590 | 3,590 | 800 |
| 2013/12/13 | 3,590 | 3,595 | 3,590 | 3,590 | 700 |
| 2013/12/12 | 3,580 | 3,590 | 3,580 | 3,590 | 200 |
| 2013/12/11 | 3,600 | 3,600 | 3,580 | 3,590 | 1,100 |
| 2013/12/10 | 3,590 | 3,595 | 3,590 | 3,595 | 800 |
| 2013/12/09 | 3,600 | 3,600 | 3,580 | 3,590 | 2,800 |
| 2013/12/06 | 3,560 | 3,600 | 3,560 | 3,600 | 3,500 |
| 2013/12/05 | 3,585 | 3,585 | 3,565 | 3,565 | 200 |
| 2013/12/04 | 3,590 | 3,590 | 3,580 | 3,585 | 1,300 |
| 2013/12/03 | 3,585 | 3,590 | 3,585 | 3,590 | 1,100 |
| 2013/12/02 | 3,580 | 3,585 | 3,520 | 3,570 | 4,700 |
| 2013/11/29 | 3,580 | 3,590 | 3,580 | 3,580 | 500 |
| 2013/11/28 | 3,600 | 3,600 | 3,600 | 3,600 | 900 |
| 2013/11/27 | 3,570 | 3,600 | 3,570 | 3,600 | 1,900 |
| 2013/11/26 | 3,555 | 3,570 | 3,555 | 3,570 | 1,100 |
| 2013/11/25 | 3,555 | 3,570 | 3,545 | 3,555 | 1,500 |
| 2013/11/22 | 3,520 | 3,550 | 3,520 | 3,545 | 1,300 |
| 2013/11/21 | 3,530 | 3,530 | 3,515 | 3,520 | 3,200 |
| 2013/11/20 | 3,535 | 3,540 | 3,525 | 3,530 | 2,600 |
| 2013/11/19 | 3,530 | 3,550 | 3,530 | 3,535 | 1,300 |
| 2013/11/18 | 3,575 | 3,590 | 3,520 | 3,565 | 4,400 |
| 2013/11/15 | 3,585 | 3,585 | 3,575 | 3,575 | 200 |
| 2013/11/14 | 3,630 | 3,630 | 3,580 | 3,580 | 800 |
| 2013/11/13 | 3,600 | 3,600 | 3,585 | 3,585 | 200 |
| 2013/11/12 | 3,545 | 3,560 | 3,545 | 3,560 | 400 |
| 2013/11/11 | 3,550 | 3,560 | 3,550 | 3,560 | 800 |
| 2013/11/08 | 3,620 | 3,620 | 3,575 | 3,575 | 600 |
| 2013/11/07 | 3,590 | 3,590 | 3,560 | 3,560 | 700 |
| 2013/11/06 | 3,530 | 3,590 | 3,530 | 3,590 | 1,000 |
| 2013/11/05 | 3,530 | 3,550 | 3,530 | 3,530 | 1,700 |
| 2013/11/01 | 3,575 | 3,585 | 3,530 | 3,530 | 2,100 |
| 2013/10/31 | 3,575 | 3,600 | 3,575 | 3,590 | 1,400 |
| 2013/10/30 | 3,620 | 3,620 | 3,590 | 3,590 | 500 |
| 2013/10/29 | 3,610 | 3,620 | 3,575 | 3,620 | 2,000 |
| 2013/10/28 | 3,670 | 3,675 | 3,585 | 3,610 | 3,200 |
| 2013/10/25 | 3,610 | 3,685 | 3,610 | 3,640 | 2,700 |
| 2013/10/24 | 3,890 | 3,960 | 3,605 | 3,610 | 8,000 |
| 2013/10/23 | 3,595 | 3,620 | 3,590 | 3,610 | 2,400 |
| 2013/10/22 | 3,600 | 3,660 | 3,595 | 3,660 | 1,300 |
| 2013/10/21 | 3,610 | 3,615 | 3,605 | 3,605 | 1,300 |
| 2013/10/18 | 3,590 | 3,615 | 3,580 | 3,610 | 1,100 |
| 2013/10/17 | 3,580 | 3,600 | 3,580 | 3,600 | 500 |
| 2013/10/16 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2013/10/15 | 3,600 | 3,615 | 3,565 | 3,615 | 1,000 |
| 2013/10/11 | 3,595 | 3,595 | 3,595 | 3,595 | 600 |
| 2013/10/10 | 3,550 | 3,590 | 3,530 | 3,570 | 2,300 |
| 2013/10/09 | 3,570 | 3,590 | 3,570 | 3,590 | 600 |
| 2013/10/08 | 3,520 | 3,575 | 3,520 | 3,560 | 900 |
| 2013/10/07 | 3,570 | 3,570 | 3,535 | 3,545 | 2,400 |
| 2013/10/04 | 3,565 | 3,570 | 3,565 | 3,570 | 600 |
| 2013/10/03 | 3,580 | 3,585 | 3,570 | 3,570 | 900 |
| 2013/10/02 | 3,575 | 3,580 | 3,570 | 3,580 | 1,200 |
| 2013/10/01 | 3,605 | 3,605 | 3,570 | 3,575 | 800 |
| 2013/09/30 | 3,620 | 3,620 | 3,570 | 3,570 | 2,300 |
| 2013/09/27 | 3,605 | 3,625 | 3,605 | 3,620 | 1,800 |
| 2013/09/26 | 3,615 | 3,670 | 3,570 | 3,625 | 1,800 |
| 2013/09/25 | 3,680 | 3,685 | 3,650 | 3,665 | 3,200 |
| 2013/09/24 | 3,670 | 3,740 | 3,660 | 3,735 | 1,800 |
| 2013/09/20 | 3,660 | 3,670 | 3,620 | 3,670 | 3,000 |
| 2013/09/19 | 3,590 | 3,640 | 3,570 | 3,635 | 1,900 |
| 2013/09/18 | 3,600 | 3,640 | 3,600 | 3,620 | 2,100 |
| 2013/09/17 | 3,555 | 3,590 | 3,555 | 3,570 | 1,700 |
| 2013/09/13 | 3,560 | 3,595 | 3,550 | 3,590 | 1,300 |
| 2013/09/12 | 3,550 | 3,550 | 3,540 | 3,550 | 400 |
| 2013/09/11 | 3,535 | 3,575 | 3,530 | 3,540 | 800 |
| 2013/09/10 | 3,520 | 3,535 | 3,500 | 3,535 | 3,100 |
| 2013/09/09 | 3,505 | 3,515 | 3,450 | 3,485 | 3,700 |
| 2013/09/05 | 3,500 | 3,510 | 3,460 | 3,460 | 400 |
| 2013/09/04 | 3,500 | 3,505 | 3,490 | 3,505 | 900 |
| 2013/09/03 | 3,480 | 3,485 | 3,450 | 3,455 | 900 |
| 2013/09/02 | 3,495 | 3,495 | 3,410 | 3,410 | 3,700 |
| 2013/08/30 | 3,470 | 3,490 | 3,470 | 3,470 | 700 |
| 2013/08/29 | 3,530 | 3,530 | 3,450 | 3,460 | 1,100 |
| 2013/08/28 | 3,510 | 3,510 | 3,460 | 3,470 | 500 |
| 2013/08/27 | 3,515 | 3,515 | 3,510 | 3,510 | 500 |
| 2013/08/26 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2013/08/23 | 3,480 | 3,485 | 3,480 | 3,480 | 400 |
| 2013/08/22 | 3,460 | 3,495 | 3,460 | 3,495 | 400 |
| 2013/08/21 | 3,455 | 3,460 | 3,455 | 3,460 | 400 |
| 2013/08/20 | 3,490 | 3,490 | 3,455 | 3,455 | 1,000 |
| 2013/08/19 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2013/08/16 | 3,455 | 3,475 | 3,455 | 3,470 | 1,200 |
| 2013/08/15 | 3,500 | 3,500 | 3,480 | 3,480 | 1,900 |
| 2013/08/14 | 3,510 | 3,510 | 3,490 | 3,495 | 1,300 |
| 2013/08/13 | 3,455 | 3,505 | 3,410 | 3,505 | 2,900 |
| 2013/08/12 | 3,550 | 3,550 | 3,450 | 3,450 | 1,900 |
| 2013/08/09 | 3,500 | 3,520 | 3,450 | 3,520 | 1,600 |
| 2013/08/08 | 3,500 | 3,590 | 3,450 | 3,450 | 3,700 |
| 2013/08/07 | 3,585 | 3,585 | 3,500 | 3,500 | 3,300 |
| 2013/08/06 | 3,630 | 3,640 | 3,500 | 3,550 | 3,600 |
| 2013/08/05 | 3,610 | 3,610 | 3,610 | 3,610 | 700 |
| 2013/08/02 | 3,605 | 3,605 | 3,600 | 3,605 | 1,000 |
| 2013/08/01 | 3,600 | 3,600 | 3,560 | 3,560 | 400 |
| 2013/07/31 | 3,600 | 3,610 | 3,600 | 3,610 | 200 |
| 2013/07/30 | 3,505 | 3,600 | 3,500 | 3,600 | 1,400 |
| 2013/07/29 | 3,555 | 3,560 | 3,550 | 3,560 | 1,200 |
| 2013/07/26 | 3,600 | 3,615 | 3,550 | 3,575 | 2,000 |
| 2013/07/25 | 3,570 | 3,630 | 3,570 | 3,630 | 2,900 |
| 2013/07/24 | 3,555 | 3,585 | 3,555 | 3,560 | 500 |
| 2013/07/23 | 3,590 | 3,590 | 3,555 | 3,555 | 700 |
| 2013/07/22 | 3,640 | 3,640 | 3,600 | 3,600 | 500 |
| 2013/07/19 | 3,550 | 3,550 | 3,485 | 3,500 | 1,900 |
| 2013/07/18 | 3,530 | 3,570 | 3,530 | 3,570 | 500 |
| 2013/07/17 | 3,550 | 3,550 | 3,530 | 3,550 | 500 |
| 2013/07/16 | 3,520 | 3,550 | 3,520 | 3,550 | 1,600 |
| 2013/07/12 | 3,530 | 3,530 | 3,490 | 3,530 | 700 |
| 2013/07/11 | 3,440 | 3,500 | 3,440 | 3,480 | 700 |
| 2013/07/10 | 3,450 | 3,450 | 3,440 | 3,440 | 600 |
| 2013/07/09 | 3,470 | 3,480 | 3,470 | 3,470 | 600 |
| 2013/07/08 | 3,425 | 3,480 | 3,425 | 3,430 | 1,500 |
| 2013/07/05 | 3,450 | 3,470 | 3,425 | 3,425 | 1,000 |
| 2013/07/04 | 3,450 | 3,450 | 3,420 | 3,420 | 2,000 |
| 2013/07/03 | 3,460 | 3,460 | 3,420 | 3,450 | 1,900 |
| 2013/07/02 | 3,430 | 3,440 | 3,415 | 3,415 | 3,000 |
| 2013/07/01 | 3,450 | 3,450 | 3,425 | 3,425 | 2,000 |
| 2013/06/28 | 3,400 | 3,435 | 3,400 | 3,435 | 1,200 |
| 2013/06/27 | 3,435 | 3,435 | 3,400 | 3,400 | 1,400 |
| 2013/06/26 | 3,435 | 3,435 | 3,435 | 3,435 | 200 |
| 2013/06/25 | 3,410 | 3,415 | 3,400 | 3,400 | 6,200 |
| 2013/06/24 | 3,410 | 3,420 | 3,410 | 3,415 | 1,200 |
| 2013/06/21 | 3,430 | 3,430 | 3,395 | 3,430 | 900 |
| 2013/06/20 | 3,450 | 3,450 | 3,440 | 3,440 | 1,600 |
| 2013/06/19 | 3,465 | 3,465 | 3,450 | 3,455 | 600 |
| 2013/06/18 | 3,440 | 3,455 | 3,430 | 3,450 | 600 |
| 2013/06/17 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2013/06/14 | 3,400 | 3,420 | 3,400 | 3,420 | 1,600 |
| 2013/06/13 | 3,415 | 3,445 | 3,370 | 3,445 | 400 |
| 2013/06/12 | 3,450 | 3,475 | 3,450 | 3,475 | 5,000 |
| 2013/06/11 | 3,480 | 3,480 | 3,440 | 3,450 | 900 |
| 2013/06/10 | 3,395 | 3,490 | 3,395 | 3,475 | 6,300 |
| 2013/06/07 | 3,485 | 3,485 | 3,325 | 3,395 | 2,800 |
| 2013/06/06 | 3,460 | 3,485 | 3,415 | 3,415 | 2,000 |
| 2013/06/05 | 3,500 | 3,500 | 3,470 | 3,470 | 400 |
| 2013/06/04 | 3,500 | 3,500 | 3,475 | 3,500 | 1,000 |
| 2013/06/03 | 3,575 | 3,575 | 3,500 | 3,500 | 1,900 |
| 2013/05/31 | 3,505 | 3,545 | 3,505 | 3,545 | 500 |
| 2013/05/30 | 3,545 | 3,550 | 3,520 | 3,520 | 1,500 |
| 2013/05/29 | 3,550 | 3,635 | 3,525 | 3,595 | 900 |
| 2013/05/28 | 3,520 | 3,525 | 3,500 | 3,525 | 2,300 |
| 2013/05/27 | 3,690 | 3,690 | 3,500 | 3,525 | 3,200 |
| 2013/05/24 | 3,660 | 3,670 | 3,630 | 3,630 | 1,000 |
| 2013/05/23 | 3,750 | 3,750 | 3,690 | 3,690 | 4,100 |
| 2013/05/22 | 3,720 | 3,745 | 3,715 | 3,745 | 1,000 |
| 2013/05/21 | 3,770 | 3,770 | 3,720 | 3,720 | 1,200 |
| 2013/05/20 | 3,765 | 3,770 | 3,715 | 3,720 | 1,800 |
| 2013/05/17 | 3,720 | 3,750 | 3,700 | 3,750 | 3,000 |
| 2013/05/16 | 3,700 | 3,720 | 3,650 | 3,720 | 1,900 |
| 2013/05/15 | 3,720 | 3,750 | 3,700 | 3,700 | 3,800 |
| 2013/05/14 | 3,730 | 3,730 | 3,710 | 3,720 | 1,800 |
| 2013/05/13 | 3,730 | 3,775 | 3,710 | 3,740 | 4,500 |
| 2013/05/10 | 3,760 | 3,790 | 3,740 | 3,755 | 6,800 |
| 2013/05/09 | 3,790 | 3,815 | 3,765 | 3,815 | 2,500 |
| 2013/05/08 | 3,770 | 3,790 | 3,760 | 3,760 | 2,200 |
| 2013/05/07 | 3,850 | 3,850 | 3,675 | 3,770 | 12,000 |
| 2013/05/02 | 3,850 | 3,850 | 3,815 | 3,835 | 2,200 |
| 2013/05/01 | 3,855 | 3,910 | 3,850 | 3,850 | 1,500 |
| 2013/04/30 | 3,825 | 3,915 | 3,825 | 3,850 | 2,700 |
| 2013/04/26 | 3,905 | 4,000 | 3,905 | 3,915 | 4,800 |
| 2013/04/25 | 3,930 | 4,000 | 3,905 | 3,905 | 2,400 |
| 2013/04/24 | 3,840 | 4,010 | 3,840 | 4,000 | 10,300 |
| 2013/04/23 | 3,885 | 3,900 | 3,820 | 3,900 | 3,800 |
| 2013/04/22 | 3,910 | 3,920 | 3,770 | 3,815 | 3,600 |
| 2013/04/19 | 3,735 | 3,800 | 3,730 | 3,800 | 1,100 |
| 2013/04/18 | 3,725 | 3,735 | 3,715 | 3,715 | 1,400 |
| 2013/04/17 | 3,710 | 3,760 | 3,710 | 3,720 | 900 |
| 2013/04/16 | 3,725 | 3,725 | 3,710 | 3,725 | 600 |
| 2013/04/15 | 3,730 | 3,850 | 3,700 | 3,760 | 1,600 |
| 2013/04/12 | 3,715 | 3,760 | 3,715 | 3,755 | 1,800 |
| 2013/04/11 | 3,880 | 3,880 | 3,775 | 3,785 | 1,700 |
| 2013/04/10 | 3,760 | 3,850 | 3,760 | 3,760 | 1,500 |
| 2013/04/09 | 4,000 | 4,185 | 3,720 | 3,725 | 10,100 |
| 2013/04/08 | 3,850 | 3,900 | 3,790 | 3,900 | 5,300 |
| 2013/04/05 | 3,880 | 3,880 | 3,730 | 3,730 | 3,700 |
| 2013/04/04 | 3,600 | 3,600 | 3,480 | 3,575 | 2,300 |
| 2013/04/03 | 3,645 | 3,650 | 3,560 | 3,600 | 600 |
| 2013/04/02 | 3,510 | 3,635 | 3,450 | 3,600 | 3,200 |
| 2013/04/01 | 3,610 | 3,650 | 3,570 | 3,570 | 1,900 |
| 2013/03/29 | 3,840 | 3,840 | 3,650 | 3,680 | 4,100 |
| 2013/03/28 | 3,950 | 3,950 | 3,770 | 3,840 | 2,800 |
| 2013/03/27 | 3,905 | 4,100 | 3,850 | 4,000 | 3,100 |
| 2013/03/27 | 1 -> 100.00 分割 | ||||
| 2013/03/26 | 406,000 | 410,000 | 404,000 | 405,000 | 32 |
| 2013/03/25 | 402,000 | 405,000 | 402,000 | 405,000 | 20 |
| 2013/03/22 | 400,000 | 408,000 | 400,000 | 404,500 | 29 |
| 2013/03/21 | 404,000 | 405,000 | 398,500 | 400,000 | 51 |
| 2013/03/19 | 405,500 | 408,000 | 404,000 | 408,000 | 12 |
| 2013/03/18 | 398,000 | 408,000 | 398,000 | 404,000 | 37 |
| 2013/03/15 | 388,000 | 414,000 | 387,500 | 402,000 | 55 |
| 2013/03/14 | 382,000 | 390,000 | 382,000 | 387,500 | 44 |
| 2013/03/13 | 373,500 | 381,000 | 373,000 | 381,000 | 26 |
| 2013/03/12 | 374,000 | 375,000 | 373,000 | 373,500 | 10 |
| 2013/03/11 | 372,500 | 375,500 | 372,500 | 375,000 | 26 |
| 2013/03/08 | 372,000 | 372,500 | 369,500 | 372,000 | 12 |
| 2013/03/07 | 373,500 | 373,500 | 367,000 | 367,000 | 19 |
| 2013/03/06 | 368,000 | 370,000 | 367,000 | 370,000 | 22 |
| 2013/03/05 | 370,500 | 373,500 | 366,500 | 366,500 | 16 |
| 2013/03/04 | 375,000 | 378,000 | 374,000 | 374,000 | 36 |
| 2013/03/01 | 369,500 | 369,500 | 366,500 | 366,500 | 4 |
| 2013/02/28 | 375,000 | 375,000 | 366,000 | 369,500 | 12 |
| 2013/02/27 | 368,000 | 369,500 | 366,000 | 368,000 | 16 |
| 2013/02/26 | 363,000 | 367,000 | 361,000 | 365,500 | 21 |
| 2013/02/25 | 356,000 | 363,500 | 356,000 | 363,500 | 39 |
| 2013/02/22 | 355,500 | 355,500 | 352,000 | 353,000 | 14 |
| 2013/02/21 | 352,000 | 357,000 | 351,500 | 355,500 | 16 |
| 2013/02/20 | 352,000 | 352,000 | 352,000 | 352,000 | 2 |
| 2013/02/19 | 347,500 | 350,000 | 347,500 | 350,000 | 15 |
| 2013/02/18 | 343,000 | 347,500 | 343,000 | 347,500 | 2 |
| 2013/02/15 | 344,000 | 347,000 | 336,000 | 340,000 | 19 |
| 2013/02/14 | 345,000 | 345,000 | 342,000 | 344,000 | 28 |
| 2013/02/13 | 347,500 | 361,500 | 345,000 | 350,000 | 14 |
| 2013/02/12 | 349,500 | 350,000 | 345,000 | 348,500 | 19 |
| 2013/02/08 | 350,000 | 350,000 | 348,500 | 350,000 | 5 |
| 2013/02/07 | 354,000 | 354,500 | 350,000 | 351,500 | 16 |
| 2013/02/06 | 343,000 | 354,500 | 343,000 | 354,500 | 28 |
| 2013/02/05 | 353,000 | 353,000 | 345,000 | 348,000 | 25 |
| 2013/02/04 | 360,500 | 365,000 | 355,000 | 357,000 | 17 |
| 2013/02/01 | 371,000 | 371,000 | 363,000 | 367,000 | 14 |
| 2013/01/31 | 365,000 | 376,500 | 364,000 | 365,000 | 35 |
| 2013/01/30 | 355,000 | 362,500 | 355,000 | 362,500 | 20 |
| 2013/01/29 | 349,000 | 353,000 | 349,000 | 351,000 | 16 |
| 2013/01/28 | 340,500 | 355,000 | 340,000 | 348,000 | 47 |
| 2013/01/25 | 325,500 | 344,000 | 325,500 | 336,000 | 48 |
| 2013/01/24 | 324,000 | 324,500 | 323,500 | 324,000 | 8 |
| 2013/01/23 | 331,000 | 331,000 | 327,000 | 327,000 | 12 |
| 2013/01/22 | 334,000 | 334,000 | 328,500 | 330,000 | 7 |
| 2013/01/21 | 337,000 | 337,000 | 334,000 | 334,000 | 5 |
| 2013/01/18 | 328,000 | 333,000 | 328,000 | 330,000 | 18 |
| 2013/01/17 | 327,000 | 327,000 | 327,000 | 327,000 | 3 |
| 2013/01/16 | 327,500 | 327,500 | 327,000 | 327,000 | 7 |
| 2013/01/15 | 327,500 | 329,500 | 327,500 | 327,500 | 8 |
| 2013/01/11 | 328,000 | 329,500 | 326,500 | 326,500 | 9 |
| 2013/01/10 | 330,000 | 330,000 | 329,000 | 330,000 | 3 |
| 2013/01/09 | 330,000 | 330,000 | 321,000 | 323,500 | 28 |
| 2013/01/08 | 331,500 | 331,500 | 331,500 | 331,500 | 2 |
| 2013/01/07 | 330,000 | 332,000 | 330,000 | 330,000 | 9 |
| 2013/01/04 | 319,500 | 330,000 | 319,500 | 329,000 | 17 |