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 |
---|---|---|---|---|---|
2009/12/30 | 203 | 204 | 201 | 204 | 6,600 |
2009/12/29 | 202 | 204 | 201 | 203 | 7,300 |
2009/12/28 | 200 | 205 | 200 | 205 | 8,900 |
2009/12/25 | 206 | 210 | 200 | 210 | 24,200 |
2009/12/24 | 206 | 212 | 206 | 208 | 14,100 |
2009/12/22 | 202 | 213 | 200 | 204 | 17,600 |
2009/12/21 | 202 | 204 | 199 | 202 | 7,300 |
2009/12/18 | 198 | 203 | 196 | 203 | 7,700 |
2009/12/17 | 207 | 209 | 199 | 200 | 13,400 |
2009/12/16 | 220 | 220 | 209 | 212 | 20,700 |
2009/12/15 | 196 | 220 | 196 | 218 | 17,100 |
2009/12/14 | 203 | 203 | 193 | 200 | 6,100 |
2009/12/11 | 209 | 209 | 192 | 202 | 14,900 |
2009/12/10 | 206 | 211 | 190 | 203 | 21,700 |
2009/12/09 | 213 | 218 | 205 | 213 | 8,800 |
2009/12/08 | 216 | 220 | 213 | 218 | 4,100 |
2009/12/07 | 215 | 224 | 213 | 215 | 13,400 |
2009/12/04 | 224 | 228 | 214 | 220 | 16,600 |
2009/12/03 | 220 | 230 | 217 | 230 | 17,900 |
2009/12/02 | 216 | 220 | 211 | 215 | 23,000 |
2009/12/01 | 205 | 215 | 197 | 211 | 25,700 |
2009/11/30 | 191 | 208 | 190 | 205 | 26,900 |
2009/11/27 | 192 | 194 | 190 | 190 | 39,600 |
2009/11/26 | 192 | 204 | 191 | 198 | 18,600 |
2009/11/25 | 196 | 203 | 195 | 198 | 31,500 |
2009/11/24 | 216 | 216 | 204 | 204 | 14,600 |
2009/11/20 | 215 | 216 | 200 | 216 | 19,600 |
2009/11/19 | 212 | 228 | 210 | 219 | 16,300 |
2009/11/18 | 229 | 234 | 195 | 230 | 42,600 |
2009/11/17 | 225 | 250 | 224 | 226 | 40,100 |
2009/11/16 | 253 | 253 | 220 | 224 | 37,400 |
2009/11/13 | 240 | 245 | 214 | 243 | 32,100 |
2009/11/12 | 254 | 266 | 230 | 255 | 30,500 |
2009/11/11 | 228 | 270 | 223 | 259 | 93,700 |
2009/11/10 | 216 | 230 | 210 | 223 | 31,100 |
2009/11/09 | 221 | 222 | 216 | 220 | 15,100 |
2009/11/06 | 230 | 230 | 223 | 228 | 5,400 |
2009/11/05 | 230 | 230 | 217 | 229 | 23,900 |
2009/11/04 | 216 | 230 | 216 | 225 | 56,600 |
2009/11/02 | 230 | 243 | 229 | 234 | 18,500 |
2009/10/30 | 248 | 255 | 236 | 245 | 21,900 |
2009/10/29 | 228 | 230 | 211 | 228 | 38,100 |
2009/10/28 | 243 | 244 | 236 | 236 | 18,800 |
2009/10/27 | 252 | 256 | 243 | 252 | 24,000 |
2009/10/26 | 268 | 268 | 250 | 257 | 15,300 |
2009/10/23 | 261 | 270 | 260 | 265 | 20,000 |
2009/10/22 | 255 | 265 | 255 | 255 | 8,000 |
2009/10/21 | 273 | 273 | 260 | 260 | 19,100 |
2009/10/20 | 266 | 270 | 259 | 270 | 32,800 |
2009/10/19 | 240 | 259 | 240 | 259 | 41,800 |
2009/10/16 | 267 | 267 | 254 | 254 | 32,400 |
2009/10/15 | 276 | 276 | 263 | 267 | 37,900 |
2009/10/14 | 270 | 271 | 260 | 270 | 41,000 |
2009/10/13 | 265 | 274 | 261 | 270 | 44,000 |
2009/10/09 | 275 | 285 | 266 | 270 | 62,800 |
2009/10/08 | 285 | 299 | 260 | 279 | 89,900 |
2009/10/07 | 279 | 284 | 255 | 280 | 130,500 |
2009/10/06 | 213 | 298 | 213 | 264 | 306,100 |
2009/10/05 | 212 | 223 | 207 | 223 | 51,600 |
2009/10/02 | 200 | 205 | 191 | 202 | 67,300 |
2009/10/01 | 210 | 222 | 209 | 220 | 55,000 |
2009/09/30 | 235 | 244 | 211 | 225 | 82,500 |
2009/09/29 | 259 | 259 | 240 | 248 | 33,500 |
2009/09/28 | 251 | 260 | 241 | 259 | 37,900 |
2009/09/25 | 249 | 270 | 244 | 270 | 55,100 |
2009/09/24 | 273 | 278 | 235 | 274 | 87,700 |
2009/09/18 | 272 | 282 | 252 | 282 | 115,600 |
2009/09/17 | 326 | 326 | 279 | 297 | 113,600 |
2009/09/16 | 330 | 349 | 300 | 321 | 154,900 |
2009/09/15 | 363 | 363 | 307 | 320 | 374,800 |
2009/09/14 | 250 | 338 | 246 | 338 | 569,600 |
2009/09/11 | 310 | 313 | 236 | 258 | 344,300 |
2009/09/10 | 224 | 284 | 214 | 284 | 500,200 |
2009/09/09 | 196 | 205 | 191 | 204 | 54,400 |
2009/09/08 | 190 | 191 | 185 | 191 | 26,400 |
2009/09/07 | 189 | 189 | 178 | 189 | 27,800 |
2009/09/04 | 189 | 189 | 180 | 187 | 29,200 |
2009/09/03 | 197 | 199 | 187 | 188 | 48,200 |
2009/09/02 | 211 | 214 | 185 | 194 | 170,100 |
2009/09/01 | 180 | 218 | 180 | 214 | 318,400 |
2009/08/31 | 178 | 182 | 175 | 180 | 17,500 |
2009/08/28 | 178 | 180 | 176 | 178 | 14,200 |
2009/08/27 | 176 | 178 | 175 | 178 | 7,200 |
2009/08/26 | 178 | 178 | 174 | 176 | 15,400 |
2009/08/25 | 178 | 181 | 175 | 176 | 20,000 |
2009/08/24 | 176 | 176 | 172 | 176 | 14,200 |
2009/08/21 | 177 | 177 | 171 | 174 | 12,100 |
2009/08/20 | 172 | 178 | 172 | 178 | 15,200 |
2009/08/19 | 173 | 178 | 173 | 174 | 6,200 |
2009/08/18 | 173 | 175 | 171 | 171 | 13,300 |
2009/08/17 | 182 | 182 | 173 | 173 | 12,600 |
2009/08/14 | 174 | 183 | 173 | 175 | 35,400 |
2009/08/13 | 181 | 184 | 172 | 172 | 19,000 |
2009/08/12 | 169 | 185 | 169 | 175 | 37,600 |
2009/08/11 | 173 | 176 | 166 | 174 | 62,600 |
2009/08/10 | 169 | 180 | 163 | 178 | 74,000 |
2009/08/07 | 190 | 190 | 171 | 184 | 60,200 |
2009/08/06 | 173 | 199 | 170 | 195 | 96,900 |
2009/08/05 | 180 | 181 | 162 | 169 | 43,400 |
2009/08/04 | 201 | 211 | 177 | 182 | 121,500 |
2009/08/03 | 190 | 215 | 185 | 196 | 376,200 |
2009/07/31 | 145 | 180 | 145 | 180 | 233,700 |
2009/07/30 | 143 | 155 | 140 | 145 | 23,700 |
2009/07/29 | 137 | 141 | 137 | 141 | 7,100 |
2009/07/28 | 138 | 141 | 136 | 136 | 10,000 |
2009/07/27 | 141 | 143 | 136 | 140 | 7,100 |
2009/07/24 | 141 | 141 | 140 | 140 | 7,500 |
2009/07/23 | 139 | 139 | 135 | 138 | 6,500 |
2009/07/22 | 139 | 142 | 138 | 140 | 2,900 |
2009/07/21 | 138 | 143 | 138 | 140 | 3,000 |
2009/07/17 | 141 | 142 | 136 | 137 | 4,000 |
2009/07/16 | 136 | 136 | 131 | 136 | 10,000 |
2009/07/15 | 140 | 145 | 135 | 137 | 8,400 |
2009/07/14 | 129 | 139 | 129 | 135 | 14,100 |
2009/07/13 | 148 | 151 | 117 | 129 | 59,700 |
2009/07/10 | 152 | 155 | 148 | 155 | 16,500 |
2009/07/09 | 147 | 157 | 147 | 152 | 16,500 |
2009/07/08 | 152 | 156 | 147 | 147 | 19,700 |
2009/07/07 | 158 | 159 | 152 | 152 | 14,200 |
2009/07/06 | 160 | 160 | 152 | 158 | 30,000 |
2009/07/03 | 160 | 163 | 156 | 163 | 10,200 |
2009/07/02 | 167 | 167 | 158 | 163 | 6,900 |
2009/07/01 | 162 | 169 | 157 | 164 | 26,100 |
2009/06/30 | 154 | 169 | 152 | 168 | 44,200 |
2009/06/29 | 151 | 152 | 150 | 150 | 14,600 |
2009/06/26 | 151 | 153 | 146 | 150 | 17,000 |
2009/06/25 | 151 | 154 | 145 | 150 | 34,600 |
2009/06/24 | 157 | 160 | 147 | 156 | 50,100 |
2009/06/23 | 150 | 157 | 145 | 145 | 34,700 |
2009/06/22 | 166 | 166 | 145 | 159 | 53,900 |
2009/06/19 | 166 | 175 | 161 | 170 | 72,500 |
2009/06/18 | 181 | 185 | 178 | 179 | 16,500 |
2009/06/17 | 181 | 188 | 178 | 183 | 34,300 |
2009/06/16 | 188 | 188 | 183 | 186 | 36,500 |
2009/06/15 | 186 | 188 | 179 | 188 | 62,900 |
2009/06/12 | 185 | 190 | 181 | 182 | 52,500 |
2009/06/11 | 190 | 190 | 176 | 182 | 50,600 |
2009/06/10 | 185 | 192 | 171 | 183 | 68,700 |
2009/06/09 | 170 | 190 | 170 | 187 | 82,600 |
2009/06/08 | 167 | 188 | 155 | 169 | 159,400 |
2009/06/05 | 167 | 172 | 163 | 166 | 33,600 |
2009/06/04 | 180 | 180 | 164 | 172 | 61,800 |
2009/06/03 | 182 | 182 | 174 | 179 | 33,400 |
2009/06/02 | 177 | 180 | 173 | 179 | 62,900 |
2009/06/01 | 181 | 184 | 170 | 182 | 106,900 |
2009/05/29 | 192 | 197 | 176 | 190 | 125,800 |
2009/05/28 | 221 | 221 | 186 | 191 | 207,800 |
2009/05/27 | 244 | 250 | 191 | 223 | 291,900 |
2009/05/26 | 242 | 247 | 227 | 247 | 152,300 |
2009/05/25 | 191 | 218 | 191 | 217 | 329,000 |
2009/05/22 | 178 | 195 | 172 | 190 | 287,500 |
2009/05/21 | 159 | 206 | 153 | 163 | 471,500 |
2009/05/20 | 116 | 164 | 116 | 156 | 230,200 |
2009/05/19 | 109 | 125 | 108 | 122 | 99,900 |
2009/05/18 | 124 | 124 | 110 | 114 | 61,800 |
2009/05/15 | 99 | 118 | 93 | 115 | 177,300 |
2009/05/14 | 94 | 100 | 88 | 99 | 93,600 |
2009/05/13 | 100 | 100 | 93 | 93 | 50,700 |
2009/05/12 | 99 | 107 | 95 | 102 | 118,100 |
2009/05/11 | 84 | 110 | 77 | 101 | 784,100 |
2009/05/08 | 80 | 87 | 72 | 85 | 114,700 |
2009/05/07 | 70 | 97 | 70 | 82 | 209,800 |
2009/05/01 | 74 | 75 | 70 | 75 | 14,300 |
2009/04/30 | 64 | 78 | 62 | 78 | 63,000 |
2009/04/28 | 64 | 65 | 60 | 65 | 14,200 |
2009/04/27 | 62 | 64 | 61 | 64 | 7,200 |
2009/04/24 | 66 | 68 | 64 | 67 | 21,100 |
2009/04/23 | 65 | 65 | 63 | 65 | 4,700 |
2009/04/22 | 61 | 63 | 60 | 63 | 32,000 |
2009/04/21 | 65 | 67 | 63 | 63 | 31,900 |
2009/04/20 | 67 | 70 | 67 | 68 | 10,200 |
2009/04/17 | 71 | 71 | 66 | 71 | 32,800 |
2009/04/16 | 73 | 78 | 64 | 68 | 166,700 |
2009/04/15 | 75 | 75 | 70 | 72 | 58,000 |
2009/04/14 | 70 | 72 | 67 | 72 | 50,100 |
2009/04/13 | 63 | 70 | 63 | 66 | 59,100 |
2009/04/10 | 61 | 65 | 59 | 62 | 96,400 |
2009/04/09 | 59 | 66 | 58 | 60 | 142,600 |
2009/04/08 | 58 | 59 | 55 | 59 | 22,400 |
2009/04/07 | 58 | 59 | 56 | 59 | 24,000 |
2009/04/06 | 65 | 65 | 56 | 59 | 52,400 |
2009/04/03 | 66 | 66 | 60 | 61 | 20,200 |
2009/04/02 | 61 | 65 | 58 | 63 | 68,800 |
2009/04/01 | 63 | 64 | 57 | 61 | 103,200 |
2009/03/31 | 64 | 66 | 57 | 66 | 98,800 |
2009/03/30 | 72 | 79 | 62 | 69 | 411,700 |
2009/03/27 | 48 | 73 | 47 | 62 | 1,016,400 |
2009/03/26 | 45 | 47 | 44 | 46 | 22,800 |
2009/03/25 | 46 | 46 | 44 | 45 | 17,000 |
2009/03/24 | 48 | 48 | 44 | 46 | 73,900 |
2009/03/23 | 48 | 49 | 46 | 47 | 51,000 |
2009/03/19 | 50 | 51 | 46 | 48 | 74,700 |
2009/03/18 | 49 | 51 | 47 | 50 | 114,000 |
2009/03/17 | 50 | 52 | 47 | 48 | 170,600 |
2009/03/16 | 48 | 61 | 43 | 53 | 686,100 |
2009/03/13 | 44 | 46 | 40 | 43 | 59,700 |
2009/03/12 | 47 | 47 | 44 | 44 | 19,500 |
2009/03/11 | 45 | 47 | 44 | 46 | 20,900 |
2009/03/10 | 49 | 49 | 44 | 45 | 38,000 |
2009/03/09 | 50 | 50 | 47 | 48 | 32,700 |
2009/03/06 | 51 | 52 | 47 | 50 | 92,900 |
2009/03/05 | 49 | 58 | 48 | 50 | 363,200 |
2009/03/04 | 49 | 49 | 46 | 47 | 57,800 |
2009/03/03 | 56 | 56 | 49 | 49 | 114,800 |
2009/03/02 | 49 | 57 | 46 | 52 | 316,200 |
2009/02/27 | 55 | 56 | 49 | 53 | 255,600 |
2009/02/26 | 65 | 67 | 53 | 57 | 483,100 |
2009/02/25 | 77 | 88 | 60 | 66 | 1,095,700 |
2009/02/24 | 58 | 82 | 54 | 72 | 1,381,400 |
2009/02/23 | 39 | 66 | 39 | 58 | 1,372,800 |
2009/02/20 | 44 | 44 | 36 | 37 | 158,300 |
2009/02/19 | 40 | 47 | 35 | 39 | 635,700 |
2009/02/18 | 44 | 52 | 37 | 37 | 512,300 |
2009/02/17 | 30 | 56 | 29 | 44 | 1,555,400 |
2009/02/16 | 29 | 33 | 28 | 28 | 78,200 |
2009/02/13 | 31 | 35 | 28 | 30 | 103,400 |
2009/02/12 | 28 | 33 | 27 | 31 | 173,200 |
2009/02/10 | 30 | 30 | 26 | 27 | 175,300 |
2009/02/09 | 28 | 30 | 26 | 30 | 221,400 |
2009/02/06 | 32 | 32 | 28 | 29 | 782,900 |
2009/02/05 | 36 | 39 | 28 | 35 | 868,500 |
2009/02/04 | 48 | 48 | 39 | 41 | 273,800 |
2009/02/03 | 53 | 53 | 47 | 47 | 5,900 |
2009/02/02 | 55 | 58 | 55 | 55 | 2,000 |
2009/01/30 | 57 | 60 | 55 | 55 | 6,500 |
2009/01/29 | 57 | 57 | 57 | 57 | 1,700 |
2009/01/28 | 55 | 61 | 55 | 57 | 7,700 |
2009/01/27 | 55 | 59 | 55 | 55 | 5,700 |
2009/01/26 | 59 | 59 | 55 | 55 | 5,700 |
2009/01/23 | 60 | 60 | 57 | 57 | 2,800 |
2009/01/22 | 60 | 61 | 59 | 61 | 5,600 |
2009/01/21 | 62 | 62 | 60 | 61 | 10,100 |
2009/01/20 | 66 | 66 | 61 | 62 | 4,300 |
2009/01/19 | 67 | 67 | 64 | 64 | 8,000 |
2009/01/16 | 64 | 67 | 60 | 67 | 27,800 |
2009/01/15 | 67 | 67 | 55 | 62 | 17,800 |
2009/01/14 | 62 | 66 | 62 | 63 | 10,900 |
2009/01/13 | 64 | 64 | 62 | 62 | 25,800 |
2009/01/09 | 64 | 65 | 63 | 65 | 14,700 |
2009/01/08 | 66 | 67 | 63 | 64 | 30,700 |
2009/01/07 | 66 | 67 | 63 | 66 | 31,700 |
2009/01/06 | 66 | 67 | 63 | 67 | 37,000 |
2009/01/05 | 63 | 67 | 62 | 64 | 55,600 |