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 |
---|---|---|---|---|---|
2010/12/30 | 287 | 287 | 274 | 281 | 29,800 |
2010/12/29 | 277 | 289 | 275 | 284 | 64,500 |
2010/12/28 | 273 | 285 | 273 | 278 | 43,400 |
2010/12/27 | 261 | 274 | 260 | 272 | 109,800 |
2010/12/24 | 265 | 268 | 260 | 260 | 15,700 |
2010/12/22 | 263 | 265 | 260 | 265 | 19,700 |
2010/12/21 | 262 | 270 | 260 | 266 | 44,800 |
2010/12/20 | 257 | 267 | 257 | 265 | 36,500 |
2010/12/17 | 252 | 258 | 252 | 257 | 48,100 |
2010/12/16 | 263 | 265 | 259 | 261 | 30,600 |
2010/12/15 | 264 | 268 | 256 | 265 | 43,600 |
2010/12/14 | 272 | 273 | 266 | 268 | 60,000 |
2010/12/13 | 242 | 262 | 240 | 262 | 95,700 |
2010/12/10 | 230 | 235 | 230 | 234 | 8,000 |
2010/12/09 | 231 | 236 | 230 | 235 | 14,300 |
2010/12/08 | 234 | 240 | 232 | 235 | 24,400 |
2010/12/07 | 238 | 239 | 228 | 237 | 21,300 |
2010/12/06 | 223 | 234 | 223 | 233 | 23,400 |
2010/12/03 | 222 | 224 | 218 | 223 | 9,400 |
2010/12/02 | 222 | 226 | 218 | 222 | 28,200 |
2010/12/01 | 220 | 221 | 218 | 218 | 3,300 |
2010/11/30 | 218 | 225 | 218 | 223 | 12,800 |
2010/11/29 | 219 | 228 | 219 | 220 | 32,300 |
2010/11/26 | 220 | 228 | 218 | 218 | 18,600 |
2010/11/25 | 224 | 224 | 216 | 223 | 37,300 |
2010/11/24 | 221 | 232 | 221 | 229 | 24,000 |
2010/11/22 | 230 | 230 | 221 | 227 | 29,500 |
2010/11/19 | 230 | 230 | 220 | 225 | 20,900 |
2010/11/18 | 234 | 234 | 220 | 230 | 47,900 |
2010/11/17 | 239 | 243 | 228 | 229 | 73,100 |
2010/11/16 | 252 | 256 | 241 | 243 | 65,400 |
2010/11/15 | 242 | 254 | 240 | 252 | 101,500 |
2010/11/12 | 233 | 236 | 227 | 228 | 14,300 |
2010/11/11 | 230 | 238 | 229 | 233 | 18,200 |
2010/11/10 | 228 | 235 | 225 | 234 | 27,400 |
2010/11/09 | 220 | 233 | 220 | 228 | 45,800 |
2010/11/08 | 225 | 225 | 206 | 220 | 44,300 |
2010/11/05 | 229 | 232 | 207 | 217 | 36,300 |
2010/11/04 | 220 | 236 | 220 | 226 | 64,700 |
2010/11/02 | 219 | 221 | 210 | 218 | 35,100 |
2010/11/01 | 200 | 225 | 199 | 216 | 54,700 |
2010/10/29 | 218 | 227 | 205 | 212 | 52,800 |
2010/10/28 | 210 | 243 | 204 | 216 | 181,900 |
2010/10/27 | 177 | 203 | 175 | 200 | 99,100 |
2010/10/26 | 175 | 177 | 172 | 177 | 11,900 |
2010/10/25 | 175 | 178 | 172 | 175 | 11,400 |
2010/10/22 | 169 | 171 | 169 | 170 | 3,400 |
2010/10/21 | 169 | 169 | 167 | 169 | 7,400 |
2010/10/20 | 170 | 170 | 166 | 169 | 3,300 |
2010/10/19 | 170 | 170 | 167 | 167 | 5,900 |
2010/10/18 | 178 | 178 | 170 | 170 | 8,400 |
2010/10/15 | 175 | 180 | 167 | 175 | 22,700 |
2010/10/14 | 171 | 172 | 164 | 170 | 13,000 |
2010/10/13 | 178 | 178 | 167 | 172 | 12,900 |
2010/10/12 | 173 | 180 | 167 | 180 | 17,400 |
2010/10/08 | 175 | 180 | 173 | 176 | 4,400 |
2010/10/07 | 171 | 178 | 171 | 177 | 1,700 |
2010/10/06 | 172 | 178 | 169 | 171 | 13,300 |
2010/10/05 | 172 | 173 | 160 | 173 | 14,700 |
2010/10/04 | 180 | 180 | 168 | 177 | 7,900 |
2010/10/01 | 184 | 184 | 171 | 175 | 25,500 |
2010/09/30 | 178 | 186 | 178 | 179 | 15,100 |
2010/09/29 | 177 | 183 | 177 | 183 | 24,600 |
2010/09/28 | 178 | 194 | 177 | 177 | 40,600 |
2010/09/27 | 181 | 196 | 172 | 175 | 67,400 |
2010/09/24 | 179 | 215 | 166 | 186 | 297,800 |
2010/09/22 | 194 | 197 | 165 | 181 | 244,200 |
2010/09/21 | 160 | 210 | 160 | 210 | 546,300 |
2010/09/17 | 155 | 169 | 151 | 160 | 83,400 |
2010/09/16 | 142 | 160 | 142 | 154 | 33,800 |
2010/09/15 | 142 | 143 | 139 | 141 | 28,400 |
2010/09/14 | 142 | 142 | 141 | 141 | 2,400 |
2010/09/13 | 143 | 145 | 141 | 141 | 11,400 |
2010/09/10 | 145 | 146 | 139 | 141 | 12,500 |
2010/09/09 | 146 | 146 | 144 | 145 | 1,400 |
2010/09/08 | 148 | 148 | 143 | 146 | 7,800 |
2010/09/07 | 147 | 155 | 147 | 147 | 14,300 |
2010/09/06 | 142 | 149 | 142 | 144 | 16,600 |
2010/09/03 | 151 | 151 | 150 | 151 | 2,700 |
2010/09/02 | 155 | 155 | 152 | 155 | 3,900 |
2010/09/01 | 157 | 157 | 153 | 155 | 7,500 |
2010/08/31 | 177 | 178 | 157 | 165 | 29,400 |
2010/08/30 | 152 | 193 | 152 | 179 | 45,200 |
2010/08/27 | 137 | 158 | 136 | 148 | 25,700 |
2010/08/26 | 138 | 138 | 136 | 136 | 1,800 |
2010/08/25 | 138 | 138 | 134 | 136 | 9,600 |
2010/08/24 | 140 | 140 | 137 | 140 | 5,900 |
2010/08/23 | 136 | 140 | 136 | 140 | 4,100 |
2010/08/20 | 137 | 142 | 135 | 139 | 17,300 |
2010/08/19 | 142 | 142 | 128 | 138 | 62,300 |
2010/08/18 | 155 | 156 | 140 | 143 | 14,600 |
2010/08/17 | 155 | 158 | 153 | 155 | 25,900 |
2010/08/16 | 166 | 166 | 152 | 152 | 71,700 |
2010/08/13 | 177 | 183 | 177 | 181 | 6,200 |
2010/08/12 | 174 | 177 | 174 | 177 | 3,700 |
2010/08/11 | 176 | 176 | 176 | 176 | 500 |
2010/08/10 | 174 | 175 | 173 | 175 | 7,000 |
2010/08/09 | 177 | 177 | 177 | 177 | 500 |
2010/08/06 | 179 | 180 | 178 | 180 | 8,900 |
2010/08/05 | 179 | 181 | 179 | 179 | 8,600 |
2010/08/04 | 179 | 179 | 177 | 177 | 4,100 |
2010/08/03 | 180 | 181 | 178 | 180 | 4,200 |
2010/08/02 | 182 | 183 | 180 | 180 | 3,000 |
2010/07/30 | 180 | 182 | 178 | 182 | 2,900 |
2010/07/29 | 178 | 182 | 177 | 180 | 7,000 |
2010/07/28 | 179 | 180 | 177 | 177 | 15,200 |
2010/07/27 | 177 | 180 | 176 | 178 | 6,100 |
2010/07/26 | 177 | 179 | 175 | 176 | 8,900 |
2010/07/23 | 177 | 179 | 177 | 179 | 1,200 |
2010/07/22 | 181 | 181 | 173 | 179 | 8,000 |
2010/07/21 | 178 | 179 | 176 | 179 | 3,200 |
2010/07/20 | 179 | 183 | 177 | 183 | 8,800 |
2010/07/16 | 180 | 185 | 176 | 178 | 11,400 |
2010/07/15 | 180 | 184 | 178 | 181 | 8,600 |
2010/07/14 | 185 | 187 | 176 | 186 | 19,600 |
2010/07/13 | 191 | 193 | 186 | 189 | 13,000 |
2010/07/12 | 190 | 193 | 189 | 193 | 13,200 |
2010/07/09 | 190 | 194 | 188 | 191 | 16,300 |
2010/07/08 | 195 | 195 | 188 | 192 | 11,500 |
2010/07/07 | 186 | 194 | 184 | 192 | 16,100 |
2010/07/06 | 182 | 189 | 181 | 189 | 7,600 |
2010/07/05 | 179 | 184 | 179 | 184 | 2,500 |
2010/07/02 | 181 | 181 | 179 | 179 | 6,200 |
2010/07/01 | 184 | 184 | 180 | 180 | 2,400 |
2010/06/30 | 186 | 186 | 179 | 184 | 12,100 |
2010/06/29 | 193 | 193 | 187 | 190 | 7,400 |
2010/06/28 | 192 | 195 | 184 | 193 | 24,100 |
2010/06/25 | 193 | 198 | 190 | 195 | 14,700 |
2010/06/24 | 195 | 201 | 192 | 197 | 16,200 |
2010/06/23 | 192 | 200 | 189 | 198 | 33,800 |
2010/06/22 | 188 | 207 | 185 | 190 | 51,500 |
2010/06/21 | 185 | 192 | 179 | 186 | 28,400 |
2010/06/18 | 182 | 185 | 182 | 185 | 2,500 |
2010/06/17 | 186 | 186 | 181 | 183 | 5,900 |
2010/06/16 | 182 | 185 | 182 | 185 | 3,900 |
2010/06/15 | 185 | 185 | 180 | 181 | 14,600 |
2010/06/14 | 182 | 188 | 181 | 186 | 10,600 |
2010/06/11 | 177 | 181 | 177 | 181 | 2,800 |
2010/06/10 | 176 | 185 | 176 | 176 | 6,200 |
2010/06/09 | 182 | 187 | 177 | 180 | 10,800 |
2010/06/08 | 179 | 187 | 171 | 187 | 15,600 |
2010/06/07 | 184 | 184 | 179 | 179 | 10,200 |
2010/06/04 | 186 | 189 | 183 | 189 | 6,700 |
2010/06/03 | 180 | 190 | 177 | 186 | 21,900 |
2010/06/02 | 177 | 183 | 175 | 175 | 6,200 |
2010/06/01 | 183 | 183 | 181 | 182 | 2,400 |
2010/05/31 | 177 | 186 | 173 | 185 | 19,700 |
2010/05/28 | 175 | 185 | 170 | 183 | 22,200 |
2010/05/27 | 169 | 180 | 165 | 180 | 25,400 |
2010/05/26 | 170 | 177 | 161 | 174 | 19,100 |
2010/05/25 | 176 | 178 | 166 | 171 | 16,000 |
2010/05/24 | 176 | 185 | 172 | 180 | 11,500 |
2010/05/21 | 172 | 176 | 156 | 176 | 22,100 |
2010/05/20 | 185 | 185 | 173 | 182 | 15,600 |
2010/05/19 | 180 | 187 | 170 | 187 | 24,400 |
2010/05/18 | 190 | 194 | 176 | 189 | 11,300 |
2010/05/17 | 190 | 202 | 182 | 182 | 64,500 |
2010/05/14 | 174 | 180 | 174 | 180 | 3,600 |
2010/05/13 | 179 | 180 | 170 | 174 | 7,600 |
2010/05/12 | 178 | 178 | 173 | 178 | 3,200 |
2010/05/11 | 187 | 190 | 179 | 181 | 8,500 |
2010/05/10 | 180 | 185 | 176 | 185 | 9,300 |
2010/05/07 | 168 | 180 | 168 | 180 | 8,900 |
2010/05/06 | 177 | 180 | 176 | 180 | 600 |
2010/04/30 | 183 | 184 | 177 | 179 | 21,200 |
2010/04/28 | 175 | 183 | 174 | 183 | 7,800 |
2010/04/27 | 182 | 183 | 169 | 177 | 32,300 |
2010/04/26 | 182 | 185 | 181 | 184 | 7,300 |
2010/04/23 | 184 | 185 | 181 | 184 | 8,900 |
2010/04/22 | 181 | 185 | 181 | 185 | 3,300 |
2010/04/21 | 184 | 188 | 183 | 186 | 4,900 |
2010/04/20 | 189 | 190 | 180 | 186 | 16,800 |
2010/04/19 | 192 | 192 | 181 | 190 | 8,500 |
2010/04/16 | 194 | 198 | 191 | 192 | 12,100 |
2010/04/15 | 193 | 195 | 190 | 194 | 30,100 |
2010/04/14 | 182 | 189 | 181 | 187 | 23,800 |
2010/04/13 | 177 | 179 | 177 | 179 | 1,100 |
2010/04/12 | 179 | 182 | 175 | 176 | 10,300 |
2010/04/09 | 183 | 187 | 170 | 183 | 24,900 |
2010/04/08 | 176 | 185 | 176 | 183 | 3,900 |
2010/04/07 | 184 | 185 | 176 | 176 | 10,500 |
2010/04/06 | 178 | 181 | 175 | 175 | 9,900 |
2010/04/05 | 170 | 175 | 170 | 175 | 3,900 |
2010/04/02 | 169 | 170 | 168 | 170 | 3,900 |
2010/04/01 | 172 | 172 | 168 | 170 | 4,600 |
2010/03/31 | 169 | 172 | 166 | 171 | 18,000 |
2010/03/30 | 171 | 172 | 170 | 171 | 7,100 |
2010/03/29 | 165 | 171 | 165 | 171 | 14,400 |
2010/03/26 | 171 | 172 | 169 | 170 | 6,300 |
2010/03/25 | 166 | 173 | 166 | 171 | 19,600 |
2010/03/24 | 177 | 178 | 170 | 171 | 15,200 |
2010/03/23 | 178 | 178 | 170 | 178 | 11,300 |
2010/03/19 | 180 | 180 | 175 | 179 | 7,200 |
2010/03/18 | 184 | 184 | 180 | 180 | 1,100 |
2010/03/17 | 177 | 183 | 175 | 183 | 18,000 |
2010/03/16 | 182 | 184 | 174 | 177 | 28,300 |
2010/03/15 | 188 | 188 | 180 | 183 | 12,600 |
2010/03/12 | 194 | 194 | 183 | 184 | 21,700 |
2010/03/11 | 192 | 192 | 188 | 189 | 1,600 |
2010/03/10 | 190 | 193 | 190 | 193 | 3,900 |
2010/03/09 | 189 | 194 | 183 | 190 | 7,900 |
2010/03/08 | 189 | 195 | 189 | 191 | 8,600 |
2010/03/05 | 185 | 187 | 184 | 187 | 4,000 |
2010/03/04 | 183 | 187 | 183 | 185 | 5,100 |
2010/03/03 | 187 | 187 | 183 | 186 | 3,500 |
2010/03/02 | 187 | 187 | 182 | 187 | 2,400 |
2010/03/01 | 186 | 187 | 181 | 187 | 4,000 |
2010/02/26 | 187 | 187 | 183 | 186 | 4,800 |
2010/02/25 | 186 | 190 | 183 | 188 | 5,600 |
2010/02/24 | 186 | 187 | 185 | 185 | 6,300 |
2010/02/23 | 188 | 193 | 180 | 191 | 18,300 |
2010/02/22 | 194 | 196 | 185 | 193 | 13,300 |
2010/02/19 | 202 | 202 | 190 | 194 | 11,600 |
2010/02/18 | 192 | 203 | 192 | 201 | 13,500 |
2010/02/17 | 190 | 193 | 190 | 191 | 20,700 |
2010/02/16 | 202 | 202 | 189 | 191 | 32,100 |
2010/02/15 | 197 | 205 | 194 | 202 | 47,200 |
2010/02/12 | 212 | 223 | 212 | 222 | 50,100 |
2010/02/10 | 205 | 209 | 203 | 209 | 7,800 |
2010/02/09 | 207 | 210 | 205 | 205 | 9,300 |
2010/02/08 | 200 | 207 | 200 | 207 | 11,000 |
2010/02/05 | 205 | 205 | 201 | 203 | 5,100 |
2010/02/04 | 202 | 206 | 200 | 205 | 8,600 |
2010/02/03 | 208 | 208 | 201 | 202 | 7,500 |
2010/02/02 | 204 | 208 | 201 | 205 | 4,900 |
2010/02/01 | 205 | 205 | 201 | 202 | 9,000 |
2010/01/29 | 207 | 219 | 200 | 204 | 11,100 |
2010/01/28 | 210 | 210 | 200 | 205 | 10,900 |
2010/01/27 | 207 | 207 | 198 | 205 | 10,000 |
2010/01/26 | 219 | 219 | 202 | 212 | 20,600 |
2010/01/25 | 225 | 225 | 213 | 222 | 17,100 |
2010/01/22 | 220 | 225 | 210 | 211 | 19,400 |
2010/01/21 | 208 | 228 | 207 | 228 | 46,300 |
2010/01/20 | 201 | 220 | 201 | 209 | 48,400 |
2010/01/19 | 200 | 201 | 198 | 201 | 5,700 |
2010/01/18 | 199 | 199 | 195 | 199 | 6,000 |
2010/01/15 | 196 | 198 | 194 | 197 | 22,600 |
2010/01/14 | 198 | 198 | 195 | 198 | 11,400 |
2010/01/13 | 199 | 200 | 197 | 198 | 6,500 |
2010/01/12 | 201 | 201 | 195 | 196 | 7,400 |
2010/01/08 | 197 | 197 | 194 | 196 | 6,900 |
2010/01/07 | 198 | 200 | 198 | 199 | 2,700 |
2010/01/06 | 197 | 200 | 195 | 199 | 8,100 |
2010/01/05 | 202 | 203 | 196 | 199 | 17,300 |
2010/01/04 | 196 | 209 | 196 | 202 | 21,900 |