セントラル総合開発(3238)の株価時系列情報
セントラル総合開発(3238)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 | 60 | 61 | 58 | 60 | 90,300 |
2008/12/29 | 63 | 69 | 59 | 65 | 148,600 |
2008/12/26 | 51 | 69 | 50 | 67 | 376,900 |
2008/12/25 | 59 | 76 | 58 | 76 | 269,700 |
2008/12/24 | 74 | 80 | 69 | 80 | 212,400 |
2008/12/22 | 95 | 96 | 88 | 94 | 68,900 |
2008/12/19 | 92 | 112 | 91 | 112 | 49,600 |
2008/12/18 | 112 | 115 | 110 | 112 | 18,500 |
2008/12/17 | 125 | 125 | 112 | 112 | 6,100 |
2008/12/16 | 120 | 120 | 120 | 120 | 100 |
2008/12/15 | 130 | 133 | 121 | 122 | 5,600 |
2008/12/12 | 125 | 125 | 121 | 125 | 5,900 |
2008/12/11 | 125 | 126 | 120 | 125 | 19,400 |
2008/12/10 | 102 | 106 | 102 | 105 | 1,300 |
2008/12/09 | 115 | 115 | 100 | 107 | 12,200 |
2008/12/08 | 120 | 120 | 112 | 115 | 5,700 |
2008/12/05 | 130 | 130 | 129 | 129 | 2,500 |
2008/12/04 | 140 | 140 | 131 | 131 | 1,300 |
2008/12/03 | 135 | 148 | 135 | 148 | 3,500 |
2008/12/02 | 131 | 149 | 131 | 149 | 33,000 |
2008/12/01 | 150 | 150 | 150 | 150 | 100 |
2008/11/28 | 133 | 143 | 131 | 136 | 12,700 |
2008/11/27 | 144 | 149 | 144 | 149 | 300 |
2008/11/26 | 150 | 150 | 150 | 150 | 35,300 |
2008/11/21 | 150 | 151 | 150 | 150 | 11,200 |
2008/11/20 | 150 | 155 | 150 | 152 | 2,900 |
2008/11/19 | 160 | 160 | 150 | 155 | 2,900 |
2008/11/18 | 155 | 160 | 155 | 155 | 1,000 |
2008/11/17 | 165 | 165 | 151 | 160 | 30,800 |
2008/11/14 | 155 | 162 | 155 | 160 | 31,700 |
2008/11/13 | 155 | 160 | 155 | 160 | 6,200 |
2008/11/12 | 151 | 160 | 150 | 160 | 2,500 |
2008/11/11 | 159 | 160 | 148 | 150 | 4,600 |
2008/11/10 | 150 | 160 | 147 | 160 | 3,300 |
2008/11/07 | 160 | 160 | 159 | 160 | 2,300 |
2008/11/06 | 160 | 165 | 160 | 160 | 7,400 |
2008/11/05 | 160 | 161 | 156 | 160 | 41,200 |
2008/11/04 | 165 | 165 | 150 | 160 | 37,200 |
2008/10/31 | 181 | 181 | 155 | 160 | 31,100 |
2008/10/30 | 173 | 185 | 173 | 185 | 5,400 |
2008/10/29 | 190 | 200 | 175 | 175 | 40,500 |
2008/10/28 | 190 | 191 | 190 | 190 | 18,100 |
2008/10/27 | 240 | 240 | 240 | 240 | 8,800 |
2008/10/23 | 262 | 262 | 262 | 262 | 100 |
2008/10/20 | 275 | 288 | 275 | 288 | 2,200 |
2008/10/17 | 295 | 295 | 290 | 290 | 2,300 |
2008/10/16 | 235 | 235 | 235 | 235 | 400 |
2008/10/15 | 256 | 261 | 256 | 261 | 2,500 |
2008/10/14 | 216 | 216 | 216 | 216 | 1,700 |
2008/10/10 | 190 | 190 | 166 | 166 | 1,300 |
2008/10/09 | 190 | 190 | 190 | 190 | 2,500 |
2008/10/07 | 205 | 220 | 205 | 220 | 1,900 |
2008/10/06 | 270 | 270 | 270 | 270 | 1,000 |
2008/10/03 | 270 | 270 | 270 | 270 | 500 |
2008/10/02 | 257 | 270 | 257 | 270 | 2,200 |
2008/10/01 | 305 | 305 | 277 | 277 | 2,800 |
2008/09/30 | 250 | 260 | 250 | 255 | 2,500 |
2008/09/29 | 290 | 295 | 270 | 270 | 5,100 |
2008/09/26 | 340 | 340 | 330 | 335 | 1,300 |
2008/09/25 | 390 | 390 | 390 | 390 | 600 |
2008/09/22 | 430 | 440 | 430 | 440 | 3,600 |
2008/09/18 | 425 | 425 | 425 | 425 | 1,000 |
2008/09/17 | 480 | 480 | 480 | 480 | 1,400 |
2008/09/16 | 460 | 460 | 460 | 460 | 1,400 |
2008/09/12 | 460 | 475 | 460 | 475 | 3,100 |
2008/09/10 | 500 | 520 | 500 | 520 | 1,300 |
2008/09/09 | 440 | 440 | 440 | 440 | 1,000 |
2008/09/08 | 440 | 480 | 440 | 480 | 300 |
2008/09/05 | 441 | 441 | 441 | 441 | 100 |
2008/08/29 | 460 | 465 | 460 | 465 | 2,700 |
2008/08/28 | 485 | 485 | 485 | 485 | 3,000 |
2008/08/27 | 480 | 480 | 480 | 480 | 1,000 |
2008/08/26 | 480 | 480 | 480 | 480 | 2,900 |
2008/08/21 | 470 | 480 | 470 | 480 | 2,100 |
2008/08/18 | 569 | 569 | 562 | 562 | 1,200 |
2008/08/15 | 510 | 519 | 510 | 519 | 18,200 |
2008/08/14 | 490 | 490 | 490 | 490 | 2,100 |
2008/08/12 | 501 | 501 | 501 | 501 | 300 |
2008/08/04 | 510 | 510 | 510 | 510 | 300 |
2008/07/28 | 510 | 510 | 510 | 510 | 2,100 |
2008/07/25 | 480 | 480 | 466 | 470 | 3,300 |
2008/07/22 | 550 | 550 | 545 | 550 | 1,500 |
2008/07/17 | 555 | 555 | 555 | 555 | 1,500 |
2008/07/16 | 491 | 491 | 475 | 475 | 1,800 |
2008/07/15 | 710 | 719 | 520 | 521 | 17,500 |
2008/07/14 | 620 | 620 | 620 | 620 | 5,300 |
2008/07/11 | 520 | 520 | 520 | 520 | 5,400 |
2008/07/10 | 441 | 441 | 440 | 440 | 1,100 |
2008/07/09 | 455 | 455 | 450 | 450 | 5,500 |
2008/07/08 | 466 | 466 | 465 | 465 | 1,100 |
2008/07/07 | 470 | 470 | 465 | 465 | 1,600 |
2008/07/04 | 480 | 480 | 480 | 480 | 1,400 |
2008/07/02 | 485 | 500 | 485 | 500 | 3,100 |
2008/06/27 | 500 | 500 | 500 | 500 | 200 |
2008/06/25 | 501 | 501 | 501 | 501 | 100 |
2008/06/19 | 518 | 518 | 518 | 518 | 6,500 |
2008/06/18 | 528 | 538 | 528 | 538 | 5,100 |
2008/06/17 | 530 | 530 | 529 | 529 | 1,500 |
2008/06/16 | 516 | 524 | 516 | 524 | 1,400 |
2008/06/13 | 506 | 507 | 506 | 506 | 400 |
2008/06/12 | 524 | 524 | 524 | 524 | 100 |
2008/06/11 | 507 | 510 | 507 | 509 | 300 |
2008/06/09 | 527 | 527 | 527 | 527 | 100 |
2008/06/06 | 522 | 525 | 522 | 525 | 300 |
2008/06/05 | 514 | 524 | 513 | 513 | 1,400 |
2008/06/04 | 534 | 534 | 508 | 534 | 3,400 |
2008/06/03 | 540 | 540 | 540 | 540 | 100 |
2008/06/02 | 555 | 555 | 555 | 555 | 900 |
2008/05/30 | 534 | 535 | 525 | 525 | 6,400 |
2008/05/29 | 527 | 535 | 527 | 534 | 2,000 |
2008/05/28 | 552 | 553 | 549 | 550 | 8,800 |
2008/05/27 | 595 | 595 | 561 | 562 | 6,500 |
2008/05/22 | 645 | 645 | 645 | 645 | 100 |
2008/05/20 | 660 | 660 | 660 | 660 | 5,200 |
2008/05/19 | 690 | 695 | 690 | 695 | 1,100 |
2008/05/16 | 680 | 680 | 680 | 680 | 1,000 |
2008/05/15 | 700 | 700 | 670 | 670 | 1,500 |
2008/05/14 | 651 | 651 | 651 | 651 | 100 |
2008/05/13 | 641 | 651 | 641 | 651 | 600 |
2008/05/12 | 651 | 651 | 651 | 651 | 100 |
2008/05/09 | 670 | 700 | 640 | 700 | 800 |
2008/05/08 | 610 | 691 | 610 | 680 | 2,700 |
2008/05/07 | 540 | 610 | 540 | 610 | 10,500 |
2008/05/02 | 580 | 580 | 501 | 524 | 20,600 |
2008/05/01 | 580 | 580 | 580 | 580 | 20,000 |
2008/04/28 | 580 | 580 | 580 | 580 | 1,200 |
2008/04/25 | 598 | 600 | 561 | 580 | 21,200 |
2008/04/23 | 600 | 600 | 600 | 600 | 10,100 |
2008/04/21 | 620 | 650 | 600 | 600 | 13,900 |
2008/04/18 | 620 | 620 | 620 | 620 | 200 |
2008/04/17 | 670 | 670 | 650 | 650 | 1,400 |
2008/04/15 | 620 | 630 | 620 | 630 | 1,100 |
2008/04/11 | 620 | 620 | 600 | 600 | 300 |
2008/04/08 | 650 | 650 | 650 | 650 | 100 |
2008/04/07 | 660 | 660 | 660 | 660 | 1,000 |
2008/04/02 | 650 | 720 | 650 | 720 | 4,500 |
2008/03/25 | 745 | 745 | 745 | 745 | 1,000 |
2008/03/24 | 645 | 685 | 645 | 685 | 2,100 |
2008/03/21 | 635 | 645 | 635 | 645 | 1,100 |
2008/03/19 | 720 | 720 | 720 | 720 | 2,100 |
2008/03/18 | 610 | 690 | 600 | 690 | 3,100 |
2008/03/17 | 674 | 674 | 670 | 670 | 2,500 |
2008/03/14 | 620 | 620 | 604 | 604 | 2,900 |
2008/03/11 | 610 | 680 | 610 | 680 | 3,800 |
2008/03/10 | 640 | 640 | 610 | 620 | 1,600 |
2008/03/07 | 612 | 630 | 612 | 630 | 700 |
2008/03/06 | 630 | 640 | 630 | 640 | 300 |
2008/02/29 | 640 | 680 | 640 | 650 | 3,500 |
2008/02/28 | 700 | 700 | 700 | 700 | 100 |
2008/02/26 | 700 | 700 | 700 | 700 | 400 |
2008/02/25 | 720 | 720 | 720 | 720 | 100 |
2008/02/20 | 720 | 720 | 720 | 720 | 1,800 |
2008/02/19 | 710 | 760 | 710 | 760 | 5,100 |
2008/02/18 | 709 | 710 | 709 | 710 | 1,300 |
2008/02/15 | 710 | 710 | 710 | 710 | 1,000 |
2008/02/12 | 621 | 700 | 621 | 700 | 800 |
2008/02/08 | 700 | 700 | 700 | 700 | 100 |
2008/02/07 | 631 | 700 | 630 | 700 | 900 |
2008/02/06 | 658 | 658 | 657 | 657 | 200 |
2008/02/01 | 718 | 718 | 717 | 718 | 800 |
2008/01/31 | 657 | 658 | 657 | 658 | 300 |
2008/01/30 | 649 | 649 | 649 | 649 | 200 |
2008/01/29 | 631 | 631 | 631 | 631 | 400 |
2008/01/24 | 690 | 690 | 690 | 690 | 300 |
2008/01/23 | 703 | 703 | 703 | 703 | 2,000 |
2008/01/22 | 633 | 633 | 603 | 603 | 1,800 |
2008/01/18 | 707 | 707 | 703 | 703 | 200 |
2008/01/17 | 647 | 707 | 647 | 707 | 7,300 |
2008/01/15 | 817 | 817 | 817 | 817 | 1,000 |
2008/01/11 | 770 | 770 | 760 | 770 | 900 |
2008/01/10 | 770 | 770 | 760 | 760 | 1,100 |
2008/01/09 | 770 | 770 | 770 | 770 | 100 |
2008/01/08 | 770 | 770 | 760 | 770 | 2,900 |
2008/01/07 | 870 | 870 | 800 | 810 | 2,300 |
2008/01/04 | 770 | 780 | 770 | 780 | 1,900 |