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 |
---|---|---|---|---|---|
2013/12/30 | 317 | 320 | 310 | 319 | 31,200 |
2013/12/27 | 312 | 314 | 310 | 314 | 22,300 |
2013/12/26 | 300 | 314 | 300 | 313 | 23,500 |
2013/12/25 | 300 | 305 | 298 | 299 | 24,100 |
2013/12/24 | 306 | 306 | 299 | 299 | 29,100 |
2013/12/20 | 311 | 312 | 305 | 306 | 31,400 |
2013/12/19 | 315 | 317 | 311 | 311 | 15,700 |
2013/12/18 | 312 | 315 | 310 | 312 | 33,300 |
2013/12/17 | 317 | 320 | 312 | 312 | 34,800 |
2013/12/16 | 328 | 328 | 317 | 317 | 27,000 |
2013/12/13 | 327 | 327 | 318 | 323 | 9,600 |
2013/12/12 | 324 | 324 | 317 | 320 | 14,000 |
2013/12/11 | 330 | 330 | 323 | 324 | 13,100 |
2013/12/10 | 327 | 335 | 325 | 326 | 23,900 |
2013/12/09 | 328 | 330 | 327 | 327 | 18,300 |
2013/12/06 | 326 | 330 | 326 | 329 | 11,000 |
2013/12/05 | 330 | 330 | 325 | 326 | 8,800 |
2013/12/04 | 331 | 331 | 325 | 325 | 17,100 |
2013/12/03 | 331 | 333 | 331 | 333 | 20,000 |
2013/12/02 | 330 | 332 | 329 | 332 | 12,800 |
2013/11/29 | 332 | 333 | 329 | 333 | 8,600 |
2013/11/28 | 330 | 334 | 328 | 332 | 17,300 |
2013/11/27 | 331 | 334 | 329 | 329 | 20,900 |
2013/11/26 | 329 | 332 | 329 | 331 | 8,800 |
2013/11/25 | 327 | 336 | 327 | 331 | 20,300 |
2013/11/22 | 334 | 334 | 327 | 327 | 25,100 |
2013/11/21 | 334 | 337 | 334 | 336 | 24,300 |
2013/11/20 | 336 | 337 | 334 | 336 | 8,400 |
2013/11/19 | 336 | 337 | 331 | 336 | 8,900 |
2013/11/18 | 341 | 341 | 333 | 336 | 25,600 |
2013/11/15 | 330 | 332 | 325 | 327 | 20,900 |
2013/11/14 | 325 | 329 | 325 | 325 | 8,800 |
2013/11/13 | 324 | 327 | 321 | 325 | 16,400 |
2013/11/12 | 330 | 330 | 321 | 324 | 13,500 |
2013/11/11 | 323 | 339 | 320 | 322 | 40,100 |
2013/11/08 | 329 | 369 | 329 | 363 | 81,700 |
2013/11/07 | 334 | 343 | 329 | 329 | 11,600 |
2013/11/06 | 338 | 340 | 332 | 336 | 4,400 |
2013/11/05 | 337 | 343 | 333 | 340 | 4,400 |
2013/11/01 | 341 | 349 | 337 | 342 | 8,400 |
2013/10/31 | 346 | 346 | 344 | 344 | 4,800 |
2013/10/30 | 346 | 352 | 346 | 347 | 9,000 |
2013/10/29 | 348 | 353 | 339 | 346 | 10,700 |
2013/10/28 | 344 | 350 | 335 | 340 | 23,600 |
2013/10/25 | 354 | 357 | 344 | 349 | 19,900 |
2013/10/24 | 352 | 364 | 346 | 359 | 53,300 |
2013/10/23 | 360 | 360 | 345 | 349 | 27,500 |
2013/10/22 | 348 | 364 | 347 | 363 | 54,300 |
2013/10/21 | 344 | 348 | 340 | 345 | 20,700 |
2013/10/18 | 322 | 347 | 322 | 339 | 27,000 |
2013/10/17 | 317 | 330 | 317 | 330 | 26,300 |
2013/10/16 | 312 | 319 | 308 | 314 | 20,100 |
2013/10/15 | 317 | 321 | 302 | 314 | 34,500 |
2013/10/11 | 321 | 329 | 321 | 325 | 12,600 |
2013/10/10 | 313 | 318 | 311 | 317 | 5,400 |
2013/10/09 | 308 | 312 | 306 | 310 | 5,400 |
2013/10/08 | 296 | 311 | 294 | 311 | 10,000 |
2013/10/07 | 312 | 315 | 305 | 305 | 12,600 |
2013/10/04 | 314 | 326 | 311 | 318 | 24,700 |
2013/10/03 | 317 | 325 | 317 | 318 | 10,200 |
2013/10/02 | 331 | 335 | 322 | 325 | 8,900 |
2013/10/01 | 333 | 339 | 333 | 335 | 6,100 |
2013/09/30 | 338 | 341 | 325 | 331 | 15,600 |
2013/09/27 | 349 | 350 | 336 | 342 | 18,800 |
2013/09/26 | 329 | 337 | 327 | 336 | 14,800 |
2013/09/25 | 342 | 342 | 329 | 329 | 13,700 |
2013/09/24 | 349 | 359 | 338 | 340 | 20,300 |
2013/09/20 | 362 | 362 | 346 | 349 | 21,600 |
2013/09/19 | 357 | 368 | 357 | 364 | 26,200 |
2013/09/18 | 350 | 366 | 349 | 356 | 36,600 |
2013/09/17 | 348 | 357 | 346 | 354 | 43,300 |
2013/09/13 | 326 | 347 | 326 | 339 | 16,900 |
2013/09/12 | 329 | 329 | 325 | 325 | 10,200 |
2013/09/11 | 331 | 335 | 328 | 330 | 12,800 |
2013/09/10 | 329 | 334 | 322 | 334 | 24,900 |
2013/09/09 | 327 | 337 | 316 | 321 | 38,700 |
2013/09/06 | 310 | 310 | 306 | 307 | 3,800 |
2013/09/05 | 322 | 322 | 311 | 311 | 3,700 |
2013/09/04 | 305 | 322 | 304 | 314 | 8,600 |
2013/09/03 | 309 | 310 | 301 | 305 | 6,400 |
2013/09/02 | 294 | 307 | 294 | 305 | 14,300 |
2013/08/30 | 301 | 301 | 298 | 298 | 4,600 |
2013/08/29 | 310 | 310 | 300 | 300 | 8,600 |
2013/08/28 | 310 | 310 | 302 | 302 | 16,100 |
2013/08/27 | 313 | 314 | 311 | 312 | 4,500 |
2013/08/26 | 317 | 317 | 313 | 316 | 1,200 |
2013/08/23 | 319 | 319 | 314 | 314 | 2,300 |
2013/08/22 | 309 | 319 | 309 | 315 | 6,500 |
2013/08/21 | 308 | 311 | 308 | 310 | 3,700 |
2013/08/20 | 320 | 325 | 311 | 316 | 4,900 |
2013/08/19 | 327 | 327 | 315 | 323 | 2,600 |
2013/08/16 | 319 | 319 | 310 | 311 | 5,600 |
2013/08/15 | 325 | 326 | 316 | 319 | 4,200 |
2013/08/14 | 318 | 333 | 315 | 324 | 6,200 |
2013/08/13 | 315 | 318 | 313 | 314 | 7,800 |
2013/08/12 | 318 | 339 | 314 | 314 | 33,300 |
2013/08/09 | 308 | 315 | 306 | 311 | 4,800 |
2013/08/08 | 306 | 320 | 302 | 316 | 21,500 |
2013/08/07 | 320 | 321 | 320 | 320 | 1,300 |
2013/08/06 | 330 | 330 | 317 | 325 | 5,700 |
2013/08/05 | 329 | 330 | 327 | 330 | 8,300 |
2013/08/02 | 308 | 333 | 308 | 330 | 17,300 |
2013/08/01 | 289 | 309 | 289 | 308 | 15,500 |
2013/07/31 | 310 | 317 | 280 | 285 | 50,300 |
2013/07/30 | 313 | 318 | 309 | 317 | 7,200 |
2013/07/29 | 320 | 330 | 310 | 317 | 8,000 |
2013/07/26 | 338 | 346 | 322 | 334 | 27,700 |
2013/07/25 | 347 | 347 | 336 | 344 | 2,900 |
2013/07/24 | 345 | 349 | 342 | 347 | 6,800 |
2013/07/23 | 343 | 347 | 340 | 342 | 7,000 |
2013/07/22 | 345 | 347 | 336 | 347 | 5,800 |
2013/07/19 | 350 | 350 | 330 | 333 | 14,700 |
2013/07/18 | 348 | 358 | 348 | 350 | 15,400 |
2013/07/17 | 345 | 345 | 331 | 344 | 19,100 |
2013/07/16 | 351 | 353 | 341 | 352 | 12,500 |
2013/07/12 | 358 | 358 | 343 | 355 | 12,700 |
2013/07/11 | 350 | 359 | 345 | 359 | 12,100 |
2013/07/10 | 345 | 355 | 338 | 344 | 7,000 |
2013/07/09 | 356 | 360 | 336 | 344 | 25,800 |
2013/07/08 | 360 | 364 | 340 | 348 | 53,100 |
2013/07/05 | 352 | 365 | 344 | 352 | 64,600 |
2013/07/04 | 317 | 346 | 317 | 344 | 70,700 |
2013/07/03 | 318 | 325 | 313 | 325 | 15,300 |
2013/07/02 | 305 | 320 | 305 | 315 | 28,000 |
2013/07/01 | 294 | 317 | 294 | 311 | 28,600 |
2013/06/28 | 267 | 309 | 267 | 301 | 97,400 |
2013/06/27 | 275 | 290 | 253 | 275 | 46,600 |
2013/06/26 | 308 | 313 | 259 | 267 | 89,000 |
2013/06/25 | 336 | 345 | 285 | 316 | 73,800 |
2013/06/24 | 353 | 353 | 345 | 352 | 5,000 |
2013/06/21 | 347 | 349 | 318 | 349 | 12,100 |
2013/06/20 | 356 | 360 | 340 | 353 | 19,200 |
2013/06/19 | 362 | 364 | 351 | 360 | 3,900 |
2013/06/18 | 360 | 364 | 360 | 361 | 7,500 |
2013/06/17 | 359 | 359 | 351 | 355 | 15,000 |
2013/06/14 | 356 | 370 | 353 | 355 | 25,000 |
2013/06/13 | 365 | 374 | 350 | 369 | 10,800 |
2013/06/12 | 381 | 384 | 360 | 383 | 13,700 |
2013/06/11 | 397 | 397 | 373 | 387 | 13,800 |
2013/06/10 | 390 | 393 | 379 | 387 | 12,200 |
2013/06/07 | 334 | 377 | 320 | 375 | 64,300 |
2013/06/06 | 384 | 400 | 337 | 390 | 39,500 |
2013/06/05 | 415 | 420 | 400 | 400 | 10,800 |
2013/06/04 | 393 | 410 | 388 | 410 | 10,600 |
2013/06/03 | 397 | 400 | 391 | 395 | 7,700 |
2013/05/31 | 399 | 414 | 399 | 399 | 8,700 |
2013/05/30 | 414 | 414 | 390 | 399 | 20,600 |
2013/05/29 | 409 | 426 | 401 | 420 | 25,900 |
2013/05/28 | 388 | 405 | 388 | 405 | 12,400 |
2013/05/27 | 400 | 406 | 381 | 400 | 24,300 |
2013/05/24 | 387 | 420 | 380 | 406 | 30,100 |
2013/05/23 | 430 | 430 | 380 | 387 | 54,500 |
2013/05/22 | 435 | 448 | 429 | 429 | 18,400 |
2013/05/21 | 449 | 450 | 436 | 440 | 60,300 |
2013/05/20 | 452 | 458 | 449 | 457 | 26,600 |
2013/05/17 | 438 | 444 | 420 | 444 | 30,900 |
2013/05/16 | 422 | 439 | 400 | 411 | 64,100 |
2013/05/15 | 469 | 469 | 421 | 422 | 105,200 |
2013/05/14 | 476 | 479 | 462 | 465 | 45,600 |
2013/05/13 | 491 | 491 | 461 | 474 | 114,400 |
2013/05/10 | 537 | 538 | 516 | 525 | 43,100 |
2013/05/09 | 514 | 535 | 511 | 527 | 61,500 |
2013/05/08 | 518 | 522 | 510 | 511 | 39,400 |
2013/05/07 | 518 | 519 | 509 | 514 | 33,000 |
2013/05/02 | 491 | 505 | 491 | 505 | 21,500 |
2013/05/01 | 496 | 505 | 495 | 496 | 31,000 |
2013/04/30 | 476 | 511 | 476 | 488 | 44,600 |
2013/04/26 | 492 | 495 | 485 | 485 | 23,100 |
2013/04/25 | 513 | 513 | 490 | 500 | 37,300 |
2013/04/24 | 517 | 522 | 491 | 504 | 38,200 |
2013/04/23 | 538 | 538 | 508 | 520 | 56,400 |
2013/04/22 | 513 | 547 | 507 | 535 | 89,800 |
2013/04/19 | 480 | 507 | 480 | 507 | 47,900 |
2013/04/18 | 461 | 478 | 450 | 474 | 37,000 |
2013/04/17 | 473 | 473 | 452 | 465 | 37,800 |
2013/04/16 | 431 | 470 | 426 | 467 | 59,800 |
2013/04/15 | 451 | 455 | 442 | 444 | 46,800 |
2013/04/12 | 460 | 476 | 460 | 465 | 37,300 |
2013/04/11 | 499 | 508 | 461 | 474 | 88,900 |
2013/04/10 | 500 | 513 | 493 | 499 | 68,400 |
2013/04/09 | 575 | 577 | 490 | 503 | 183,600 |
2013/04/08 | 473 | 525 | 472 | 525 | 285,800 |
2013/04/05 | 448 | 468 | 435 | 445 | 204,900 |
2013/04/04 | 403 | 409 | 395 | 408 | 11,400 |
2013/04/03 | 419 | 425 | 395 | 407 | 36,400 |
2013/04/02 | 370 | 411 | 354 | 411 | 43,200 |
2013/04/01 | 401 | 405 | 375 | 375 | 56,200 |
2013/03/29 | 418 | 425 | 409 | 411 | 39,300 |
2013/03/28 | 450 | 465 | 415 | 424 | 110,800 |
2013/03/27 | 400 | 437 | 381 | 435 | 130,900 |
2013/03/26 | 400 | 404 | 390 | 398 | 16,300 |
2013/03/25 | 393 | 410 | 375 | 406 | 29,900 |
2013/03/22 | 390 | 409 | 388 | 396 | 53,300 |
2013/03/21 | 408 | 409 | 369 | 383 | 77,100 |
2013/03/19 | 431 | 432 | 380 | 400 | 121,800 |
2013/03/18 | 362 | 441 | 356 | 415 | 303,500 |
2013/03/15 | 359 | 365 | 341 | 361 | 81,200 |
2013/03/14 | 326 | 340 | 324 | 339 | 37,200 |
2013/03/13 | 325 | 326 | 319 | 326 | 23,500 |
2013/03/12 | 339 | 339 | 317 | 325 | 32,400 |
2013/03/11 | 338 | 338 | 326 | 331 | 25,000 |
2013/03/08 | 324 | 335 | 321 | 323 | 10,100 |
2013/03/07 | 326 | 333 | 316 | 324 | 25,600 |
2013/03/06 | 326 | 338 | 326 | 333 | 16,600 |
2013/03/05 | 342 | 343 | 322 | 322 | 35,400 |
2013/03/04 | 339 | 356 | 318 | 341 | 100,100 |
2013/03/01 | 307 | 323 | 307 | 323 | 45,200 |
2013/02/28 | 300 | 308 | 300 | 305 | 24,900 |
2013/02/27 | 298 | 298 | 293 | 298 | 8,700 |
2013/02/26 | 291 | 299 | 286 | 293 | 13,300 |
2013/02/25 | 289 | 292 | 286 | 289 | 18,900 |
2013/02/22 | 288 | 292 | 283 | 289 | 10,000 |
2013/02/21 | 286 | 291 | 286 | 290 | 12,900 |
2013/02/20 | 293 | 298 | 291 | 292 | 9,000 |
2013/02/19 | 301 | 301 | 289 | 298 | 13,600 |
2013/02/18 | 273 | 308 | 265 | 307 | 20,000 |
2013/02/15 | 280 | 285 | 265 | 281 | 47,200 |
2013/02/14 | 295 | 303 | 290 | 297 | 25,400 |
2013/02/13 | 307 | 308 | 290 | 301 | 21,000 |
2013/02/12 | 315 | 317 | 308 | 308 | 13,400 |
2013/02/08 | 320 | 320 | 312 | 313 | 17,000 |
2013/02/07 | 322 | 322 | 315 | 318 | 6,200 |
2013/02/06 | 316 | 322 | 316 | 321 | 14,800 |
2013/02/05 | 320 | 327 | 312 | 316 | 36,000 |
2013/02/04 | 334 | 334 | 324 | 324 | 32,700 |
2013/02/01 | 330 | 335 | 325 | 330 | 33,900 |
2013/01/31 | 327 | 331 | 319 | 329 | 57,000 |
2013/01/30 | 302 | 340 | 302 | 319 | 74,300 |
2013/01/29 | 302 | 313 | 302 | 303 | 20,900 |
2013/01/28 | 311 | 320 | 303 | 306 | 30,300 |
2013/01/25 | 307 | 315 | 302 | 311 | 13,300 |
2013/01/24 | 298 | 305 | 295 | 305 | 17,400 |
2013/01/23 | 301 | 305 | 295 | 303 | 16,100 |
2013/01/22 | 307 | 312 | 305 | 308 | 5,400 |
2013/01/21 | 310 | 316 | 303 | 310 | 16,900 |
2013/01/18 | 306 | 313 | 300 | 305 | 19,800 |
2013/01/17 | 313 | 314 | 280 | 305 | 29,600 |
2013/01/16 | 319 | 320 | 311 | 314 | 38,200 |
2013/01/15 | 324 | 331 | 319 | 323 | 54,800 |
2013/01/11 | 326 | 331 | 317 | 324 | 48,600 |
2013/01/10 | 325 | 328 | 319 | 324 | 52,900 |
2013/01/09 | 315 | 330 | 313 | 328 | 42,000 |
2013/01/08 | 337 | 337 | 315 | 327 | 69,200 |
2013/01/07 | 312 | 349 | 307 | 338 | 151,800 |
2013/01/04 | 300 | 309 | 290 | 305 | 63,200 |