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 |
---|---|---|---|---|---|
2014/12/30 | 245 | 248 | 244 | 247 | 6,000 |
2014/12/29 | 245 | 248 | 245 | 246 | 5,800 |
2014/12/26 | 240 | 244 | 240 | 243 | 7,400 |
2014/12/25 | 245 | 245 | 231 | 237 | 25,400 |
2014/12/24 | 246 | 249 | 243 | 244 | 19,400 |
2014/12/22 | 255 | 255 | 245 | 247 | 25,200 |
2014/12/19 | 245 | 251 | 245 | 247 | 10,300 |
2014/12/18 | 245 | 248 | 244 | 248 | 7,800 |
2014/12/17 | 256 | 256 | 242 | 244 | 36,500 |
2014/12/16 | 258 | 258 | 246 | 258 | 12,000 |
2014/12/15 | 251 | 258 | 241 | 258 | 40,900 |
2014/12/12 | 253 | 257 | 250 | 257 | 15,300 |
2014/12/11 | 249 | 250 | 243 | 250 | 8,800 |
2014/12/10 | 244 | 249 | 243 | 245 | 6,000 |
2014/12/09 | 251 | 252 | 246 | 247 | 25,500 |
2014/12/08 | 256 | 260 | 252 | 253 | 20,300 |
2014/12/05 | 256 | 260 | 253 | 260 | 13,100 |
2014/12/04 | 264 | 264 | 254 | 256 | 11,200 |
2014/12/03 | 263 | 264 | 252 | 259 | 18,700 |
2014/12/02 | 261 | 267 | 257 | 266 | 29,800 |
2014/12/01 | 251 | 263 | 251 | 263 | 36,300 |
2014/11/28 | 249 | 250 | 248 | 249 | 14,400 |
2014/11/27 | 246 | 249 | 245 | 247 | 9,100 |
2014/11/26 | 247 | 247 | 242 | 246 | 17,000 |
2014/11/25 | 243 | 247 | 243 | 247 | 5,600 |
2014/11/21 | 244 | 244 | 242 | 243 | 8,000 |
2014/11/20 | 243 | 247 | 243 | 243 | 20,400 |
2014/11/19 | 247 | 247 | 244 | 245 | 5,000 |
2014/11/18 | 243 | 246 | 242 | 244 | 8,500 |
2014/11/17 | 250 | 250 | 242 | 242 | 25,200 |
2014/11/14 | 247 | 248 | 242 | 245 | 18,500 |
2014/11/13 | 247 | 249 | 245 | 248 | 13,800 |
2014/11/12 | 245 | 256 | 244 | 251 | 28,300 |
2014/11/11 | 242 | 247 | 242 | 244 | 15,800 |
2014/11/10 | 242 | 245 | 242 | 242 | 14,900 |
2014/11/07 | 250 | 252 | 244 | 246 | 14,400 |
2014/11/06 | 253 | 253 | 244 | 250 | 23,400 |
2014/11/05 | 253 | 258 | 246 | 253 | 34,800 |
2014/11/04 | 268 | 273 | 256 | 259 | 149,200 |
2014/10/31 | 230 | 265 | 230 | 238 | 220,900 |
2014/10/30 | 228 | 232 | 225 | 229 | 7,700 |
2014/10/29 | 226 | 231 | 226 | 228 | 20,400 |
2014/10/28 | 226 | 228 | 225 | 225 | 6,800 |
2014/10/27 | 228 | 229 | 221 | 225 | 10,100 |
2014/10/24 | 230 | 233 | 223 | 227 | 12,900 |
2014/10/23 | 227 | 230 | 227 | 230 | 6,700 |
2014/10/22 | 227 | 232 | 226 | 230 | 8,600 |
2014/10/21 | 225 | 227 | 219 | 222 | 18,200 |
2014/10/20 | 221 | 223 | 220 | 222 | 12,600 |
2014/10/17 | 226 | 227 | 215 | 217 | 49,700 |
2014/10/16 | 229 | 241 | 223 | 229 | 16,200 |
2014/10/15 | 236 | 238 | 232 | 235 | 7,800 |
2014/10/14 | 236 | 237 | 232 | 235 | 14,400 |
2014/10/10 | 246 | 246 | 238 | 242 | 44,700 |
2014/10/09 | 265 | 267 | 247 | 247 | 43,500 |
2014/10/08 | 255 | 277 | 253 | 267 | 100,900 |
2014/10/07 | 247 | 289 | 246 | 252 | 154,500 |
2014/10/06 | 242 | 245 | 241 | 244 | 4,600 |
2014/10/03 | 239 | 246 | 239 | 240 | 10,700 |
2014/10/02 | 243 | 249 | 238 | 242 | 32,600 |
2014/10/01 | 253 | 253 | 247 | 247 | 28,000 |
2014/09/30 | 251 | 251 | 246 | 251 | 47,100 |
2014/09/29 | 262 | 263 | 250 | 253 | 97,300 |
2014/09/26 | 264 | 268 | 261 | 263 | 32,500 |
2014/09/25 | 286 | 286 | 265 | 267 | 60,200 |
2014/09/24 | 300 | 301 | 281 | 285 | 137,400 |
2014/09/22 | 259 | 337 | 259 | 296 | 448,900 |
2014/09/19 | 254 | 262 | 250 | 257 | 25,400 |
2014/09/18 | 259 | 262 | 255 | 261 | 23,300 |
2014/09/17 | 250 | 260 | 250 | 259 | 35,200 |
2014/09/16 | 255 | 255 | 249 | 250 | 8,100 |
2014/09/12 | 242 | 250 | 242 | 249 | 21,700 |
2014/09/11 | 241 | 250 | 241 | 241 | 21,100 |
2014/09/10 | 240 | 244 | 239 | 240 | 5,800 |
2014/09/09 | 237 | 242 | 237 | 242 | 20,000 |
2014/09/08 | 238 | 243 | 238 | 240 | 4,600 |
2014/09/05 | 241 | 242 | 238 | 238 | 2,700 |
2014/09/04 | 241 | 242 | 241 | 242 | 7,700 |
2014/09/03 | 244 | 244 | 241 | 242 | 4,900 |
2014/09/02 | 241 | 244 | 235 | 240 | 12,400 |
2014/09/01 | 238 | 240 | 235 | 240 | 6,100 |
2014/08/29 | 242 | 242 | 235 | 239 | 1,900 |
2014/08/28 | 238 | 240 | 236 | 237 | 7,300 |
2014/08/27 | 241 | 241 | 234 | 238 | 21,000 |
2014/08/26 | 242 | 242 | 240 | 241 | 9,400 |
2014/08/25 | 242 | 244 | 240 | 242 | 11,000 |
2014/08/22 | 241 | 241 | 240 | 241 | 3,700 |
2014/08/21 | 240 | 242 | 240 | 240 | 6,800 |
2014/08/20 | 241 | 247 | 241 | 243 | 1,600 |
2014/08/19 | 248 | 248 | 243 | 247 | 1,400 |
2014/08/18 | 245 | 246 | 242 | 243 | 9,000 |
2014/08/15 | 247 | 247 | 245 | 245 | 2,200 |
2014/08/14 | 246 | 246 | 240 | 242 | 1,600 |
2014/08/13 | 245 | 247 | 240 | 241 | 15,800 |
2014/08/12 | 246 | 249 | 246 | 247 | 1,100 |
2014/08/11 | 244 | 250 | 240 | 250 | 13,900 |
2014/08/08 | 256 | 260 | 250 | 253 | 14,500 |
2014/08/07 | 259 | 264 | 256 | 259 | 6,600 |
2014/08/06 | 264 | 265 | 259 | 262 | 10,500 |
2014/08/05 | 265 | 265 | 262 | 264 | 3,300 |
2014/08/04 | 263 | 273 | 263 | 266 | 5,000 |
2014/08/01 | 263 | 266 | 262 | 264 | 9,500 |
2014/07/31 | 267 | 272 | 265 | 265 | 13,900 |
2014/07/30 | 266 | 270 | 266 | 267 | 4,900 |
2014/07/29 | 268 | 269 | 267 | 267 | 3,400 |
2014/07/28 | 266 | 267 | 263 | 264 | 2,500 |
2014/07/25 | 261 | 269 | 261 | 268 | 7,700 |
2014/07/24 | 269 | 269 | 255 | 268 | 8,700 |
2014/07/23 | 257 | 267 | 257 | 266 | 13,600 |
2014/07/22 | 255 | 257 | 248 | 257 | 9,500 |
2014/07/18 | 250 | 255 | 248 | 255 | 4,400 |
2014/07/17 | 252 | 254 | 251 | 251 | 8,700 |
2014/07/16 | 253 | 254 | 252 | 252 | 7,000 |
2014/07/15 | 254 | 256 | 252 | 256 | 13,300 |
2014/07/14 | 259 | 259 | 252 | 256 | 7,600 |
2014/07/11 | 252 | 252 | 247 | 251 | 10,500 |
2014/07/10 | 251 | 253 | 250 | 251 | 7,500 |
2014/07/09 | 255 | 255 | 253 | 253 | 2,900 |
2014/07/08 | 251 | 255 | 250 | 255 | 14,200 |
2014/07/07 | 254 | 254 | 251 | 252 | 12,900 |
2014/07/04 | 250 | 253 | 250 | 250 | 7,400 |
2014/07/03 | 249 | 252 | 246 | 251 | 17,800 |
2014/07/02 | 255 | 255 | 250 | 252 | 5,100 |
2014/07/01 | 253 | 256 | 250 | 254 | 7,900 |
2014/06/30 | 251 | 253 | 250 | 251 | 5,600 |
2014/06/27 | 256 | 256 | 241 | 249 | 22,900 |
2014/06/26 | 253 | 257 | 252 | 256 | 4,400 |
2014/06/25 | 251 | 255 | 250 | 253 | 7,100 |
2014/06/24 | 260 | 260 | 255 | 255 | 10,100 |
2014/06/23 | 267 | 268 | 260 | 262 | 6,000 |
2014/06/20 | 262 | 265 | 261 | 263 | 900 |
2014/06/19 | 265 | 266 | 260 | 266 | 11,700 |
2014/06/18 | 255 | 272 | 255 | 267 | 55,900 |
2014/06/17 | 250 | 259 | 247 | 257 | 38,500 |
2014/06/16 | 247 | 253 | 240 | 246 | 28,100 |
2014/06/13 | 238 | 243 | 235 | 239 | 15,200 |
2014/06/12 | 243 | 243 | 236 | 238 | 9,600 |
2014/06/11 | 240 | 243 | 240 | 240 | 6,400 |
2014/06/10 | 245 | 245 | 241 | 241 | 13,800 |
2014/06/09 | 242 | 243 | 241 | 243 | 9,300 |
2014/06/06 | 238 | 240 | 237 | 239 | 9,800 |
2014/06/05 | 238 | 238 | 235 | 238 | 9,200 |
2014/06/04 | 237 | 238 | 235 | 237 | 14,900 |
2014/06/03 | 240 | 240 | 235 | 239 | 20,200 |
2014/06/02 | 240 | 240 | 235 | 237 | 8,100 |
2014/05/30 | 241 | 241 | 233 | 238 | 3,900 |
2014/05/29 | 237 | 240 | 236 | 239 | 7,500 |
2014/05/28 | 236 | 240 | 235 | 240 | 8,700 |
2014/05/27 | 235 | 239 | 234 | 236 | 10,300 |
2014/05/26 | 227 | 235 | 227 | 234 | 9,200 |
2014/05/23 | 226 | 229 | 224 | 229 | 14,000 |
2014/05/22 | 224 | 226 | 223 | 225 | 6,700 |
2014/05/21 | 227 | 227 | 224 | 224 | 7,800 |
2014/05/20 | 223 | 230 | 223 | 227 | 14,100 |
2014/05/19 | 228 | 229 | 224 | 224 | 15,500 |
2014/05/16 | 237 | 239 | 234 | 236 | 8,200 |
2014/05/15 | 237 | 240 | 234 | 240 | 13,900 |
2014/05/14 | 242 | 242 | 235 | 237 | 14,100 |
2014/05/13 | 238 | 247 | 229 | 243 | 82,300 |
2014/05/12 | 258 | 258 | 245 | 246 | 130,700 |
2014/05/09 | 285 | 293 | 285 | 293 | 6,000 |
2014/05/08 | 283 | 292 | 283 | 287 | 20,200 |
2014/05/07 | 291 | 291 | 291 | 291 | 4,900 |
2014/05/02 | 285 | 292 | 283 | 290 | 6,100 |
2014/05/01 | 284 | 290 | 284 | 288 | 12,400 |
2014/04/30 | 290 | 293 | 288 | 290 | 2,900 |
2014/04/28 | 295 | 295 | 286 | 293 | 3,100 |
2014/04/25 | 299 | 300 | 297 | 298 | 4,300 |
2014/04/24 | 299 | 302 | 299 | 300 | 2,400 |
2014/04/23 | 298 | 305 | 298 | 301 | 5,400 |
2014/04/22 | 309 | 309 | 297 | 298 | 24,100 |
2014/04/21 | 309 | 309 | 297 | 306 | 25,700 |
2014/04/18 | 296 | 303 | 296 | 300 | 8,700 |
2014/04/17 | 299 | 306 | 297 | 300 | 14,800 |
2014/04/16 | 291 | 297 | 287 | 297 | 32,100 |
2014/04/15 | 287 | 289 | 279 | 289 | 9,100 |
2014/04/14 | 285 | 287 | 280 | 286 | 4,700 |
2014/04/11 | 285 | 288 | 280 | 285 | 7,800 |
2014/04/10 | 287 | 291 | 287 | 291 | 3,700 |
2014/04/09 | 297 | 297 | 290 | 291 | 7,300 |
2014/04/08 | 292 | 298 | 292 | 297 | 2,400 |
2014/04/07 | 303 | 304 | 296 | 298 | 5,900 |
2014/04/04 | 304 | 307 | 300 | 304 | 10,400 |
2014/04/03 | 303 | 307 | 299 | 300 | 10,200 |
2014/04/02 | 288 | 308 | 288 | 304 | 18,200 |
2014/04/01 | 288 | 292 | 288 | 292 | 5,800 |
2014/03/31 | 289 | 292 | 287 | 287 | 11,100 |
2014/03/28 | 283 | 286 | 279 | 282 | 2,400 |
2014/03/27 | 280 | 283 | 273 | 283 | 1,300 |
2014/03/26 | 280 | 280 | 275 | 279 | 2,700 |
2014/03/25 | 283 | 283 | 278 | 279 | 2,500 |
2014/03/24 | 282 | 283 | 278 | 278 | 4,500 |
2014/03/20 | 283 | 285 | 276 | 276 | 15,800 |
2014/03/19 | 292 | 294 | 284 | 292 | 7,600 |
2014/03/18 | 287 | 294 | 287 | 290 | 3,800 |
2014/03/17 | 286 | 294 | 284 | 286 | 14,600 |
2014/03/14 | 289 | 298 | 288 | 291 | 12,000 |
2014/03/13 | 297 | 298 | 293 | 297 | 3,200 |
2014/03/12 | 298 | 302 | 293 | 299 | 7,500 |
2014/03/11 | 301 | 301 | 298 | 299 | 1,800 |
2014/03/10 | 303 | 304 | 301 | 301 | 2,300 |
2014/03/07 | 304 | 305 | 300 | 302 | 4,900 |
2014/03/06 | 300 | 305 | 297 | 304 | 7,300 |
2014/03/05 | 306 | 306 | 300 | 302 | 3,300 |
2014/03/04 | 290 | 299 | 290 | 298 | 4,500 |
2014/03/03 | 300 | 301 | 294 | 298 | 7,700 |
2014/02/28 | 300 | 309 | 295 | 300 | 8,100 |
2014/02/27 | 315 | 315 | 302 | 302 | 5,900 |
2014/02/26 | 316 | 316 | 307 | 313 | 18,700 |
2014/02/25 | 308 | 311 | 305 | 310 | 13,300 |
2014/02/24 | 297 | 307 | 297 | 305 | 16,800 |
2014/02/21 | 295 | 298 | 294 | 294 | 7,100 |
2014/02/20 | 298 | 299 | 291 | 291 | 26,600 |
2014/02/19 | 285 | 294 | 285 | 294 | 3,900 |
2014/02/18 | 281 | 292 | 281 | 290 | 9,300 |
2014/02/17 | 293 | 293 | 280 | 282 | 10,000 |
2014/02/14 | 290 | 291 | 280 | 291 | 14,100 |
2014/02/13 | 296 | 297 | 291 | 291 | 17,000 |
2014/02/12 | 288 | 301 | 288 | 298 | 17,300 |
2014/02/10 | 290 | 292 | 284 | 285 | 15,800 |
2014/02/07 | 292 | 292 | 280 | 283 | 12,200 |
2014/02/06 | 271 | 285 | 268 | 279 | 19,000 |
2014/02/05 | 278 | 280 | 268 | 276 | 28,500 |
2014/02/04 | 290 | 298 | 264 | 272 | 56,600 |
2014/02/03 | 303 | 319 | 298 | 302 | 36,700 |
2014/01/31 | 323 | 323 | 311 | 311 | 700 |
2014/01/30 | 323 | 323 | 315 | 315 | 1,500 |
2014/01/29 | 319 | 324 | 314 | 321 | 7,100 |
2014/01/28 | 307 | 319 | 305 | 319 | 9,500 |
2014/01/27 | 316 | 316 | 304 | 308 | 15,700 |
2014/01/24 | 319 | 325 | 315 | 318 | 12,200 |
2014/01/23 | 330 | 333 | 322 | 327 | 12,300 |
2014/01/22 | 332 | 341 | 328 | 332 | 15,600 |
2014/01/21 | 338 | 342 | 333 | 333 | 20,000 |
2014/01/20 | 334 | 342 | 325 | 340 | 35,200 |
2014/01/17 | 329 | 330 | 324 | 329 | 13,200 |
2014/01/16 | 324 | 326 | 320 | 323 | 12,300 |
2014/01/15 | 320 | 329 | 319 | 324 | 35,800 |
2014/01/14 | 322 | 329 | 316 | 316 | 10,200 |
2014/01/10 | 324 | 325 | 318 | 320 | 7,800 |
2014/01/09 | 318 | 320 | 311 | 319 | 15,900 |
2014/01/08 | 313 | 323 | 313 | 317 | 38,900 |
2014/01/07 | 324 | 324 | 321 | 321 | 1,900 |
2014/01/06 | 324 | 324 | 315 | 323 | 14,300 |