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 |
---|---|---|---|---|---|
2016/12/30 | 277 | 280 | 275 | 276 | 20,400 |
2016/12/29 | 279 | 281 | 275 | 278 | 39,900 |
2016/12/28 | 285 | 288 | 279 | 279 | 33,100 |
2016/12/27 | 279 | 281 | 276 | 277 | 42,900 |
2016/12/26 | 275 | 287 | 275 | 278 | 66,300 |
2016/12/22 | 277 | 279 | 266 | 272 | 88,300 |
2016/12/21 | 287 | 290 | 277 | 277 | 68,400 |
2016/12/20 | 282 | 298 | 282 | 286 | 154,100 |
2016/12/19 | 282 | 284 | 279 | 279 | 54,400 |
2016/12/16 | 292 | 295 | 271 | 276 | 168,100 |
2016/12/15 | 279 | 293 | 279 | 293 | 302,400 |
2016/12/14 | 266 | 278 | 264 | 277 | 263,900 |
2016/12/13 | 266 | 266 | 263 | 264 | 26,200 |
2016/12/12 | 262 | 267 | 262 | 263 | 40,100 |
2016/12/09 | 253 | 265 | 253 | 257 | 92,000 |
2016/12/08 | 255 | 260 | 254 | 254 | 38,300 |
2016/12/07 | 256 | 257 | 254 | 254 | 6,700 |
2016/12/06 | 255 | 255 | 251 | 254 | 13,500 |
2016/12/05 | 253 | 255 | 252 | 254 | 15,300 |
2016/12/02 | 253 | 255 | 252 | 254 | 11,800 |
2016/12/01 | 252 | 257 | 250 | 254 | 64,100 |
2016/11/30 | 255 | 255 | 252 | 252 | 11,500 |
2016/11/29 | 255 | 257 | 252 | 253 | 14,700 |
2016/11/28 | 256 | 256 | 254 | 255 | 13,800 |
2016/11/25 | 256 | 258 | 255 | 255 | 14,300 |
2016/11/24 | 258 | 258 | 254 | 256 | 44,100 |
2016/11/22 | 260 | 260 | 255 | 256 | 22,900 |
2016/11/21 | 258 | 259 | 254 | 255 | 52,400 |
2016/11/18 | 259 | 262 | 256 | 257 | 36,600 |
2016/11/17 | 257 | 260 | 256 | 260 | 20,500 |
2016/11/16 | 260 | 261 | 257 | 259 | 33,900 |
2016/11/15 | 264 | 264 | 258 | 259 | 16,100 |
2016/11/14 | 256 | 264 | 253 | 261 | 42,200 |
2016/11/11 | 262 | 280 | 262 | 270 | 67,500 |
2016/11/10 | 260 | 266 | 260 | 260 | 11,800 |
2016/11/09 | 266 | 270 | 246 | 249 | 23,600 |
2016/11/08 | 267 | 267 | 258 | 258 | 12,300 |
2016/11/07 | 266 | 267 | 255 | 263 | 24,200 |
2016/11/04 | 270 | 270 | 266 | 266 | 13,600 |
2016/11/02 | 272 | 272 | 268 | 269 | 19,000 |
2016/11/01 | 269 | 272 | 268 | 272 | 14,000 |
2016/10/31 | 267 | 272 | 267 | 269 | 11,100 |
2016/10/28 | 271 | 271 | 266 | 267 | 27,200 |
2016/10/27 | 268 | 273 | 266 | 272 | 25,100 |
2016/10/26 | 263 | 268 | 263 | 268 | 20,100 |
2016/10/25 | 264 | 266 | 262 | 263 | 14,900 |
2016/10/24 | 263 | 269 | 263 | 263 | 22,800 |
2016/10/21 | 262 | 264 | 261 | 262 | 12,000 |
2016/10/20 | 261 | 261 | 259 | 260 | 13,700 |
2016/10/19 | 258 | 260 | 258 | 259 | 4,000 |
2016/10/18 | 261 | 261 | 257 | 258 | 4,800 |
2016/10/17 | 263 | 263 | 259 | 260 | 5,500 |
2016/10/14 | 259 | 261 | 257 | 259 | 8,000 |
2016/10/13 | 262 | 265 | 256 | 259 | 12,500 |
2016/10/12 | 258 | 261 | 256 | 258 | 4,800 |
2016/10/11 | 264 | 267 | 259 | 260 | 15,300 |
2016/10/07 | 258 | 259 | 255 | 258 | 23,800 |
2016/10/06 | 262 | 262 | 258 | 259 | 12,500 |
2016/10/05 | 262 | 262 | 258 | 262 | 14,800 |
2016/10/04 | 257 | 261 | 256 | 258 | 16,300 |
2016/10/03 | 259 | 262 | 256 | 259 | 15,900 |
2016/09/30 | 260 | 263 | 258 | 258 | 15,400 |
2016/09/29 | 259 | 264 | 259 | 264 | 17,400 |
2016/09/28 | 263 | 263 | 258 | 261 | 17,100 |
2016/09/27 | 261 | 261 | 259 | 260 | 12,200 |
2016/09/26 | 265 | 265 | 260 | 260 | 34,600 |
2016/09/23 | 270 | 270 | 262 | 263 | 53,000 |
2016/09/21 | 274 | 277 | 271 | 272 | 17,500 |
2016/09/20 | 275 | 276 | 271 | 276 | 18,700 |
2016/09/16 | 270 | 276 | 263 | 275 | 42,200 |
2016/09/15 | 274 | 276 | 265 | 270 | 23,700 |
2016/09/14 | 268 | 276 | 268 | 273 | 17,900 |
2016/09/13 | 263 | 277 | 263 | 272 | 37,700 |
2016/09/12 | 260 | 267 | 258 | 264 | 9,700 |
2016/09/09 | 264 | 264 | 260 | 263 | 14,500 |
2016/09/08 | 265 | 265 | 260 | 264 | 10,500 |
2016/09/07 | 260 | 263 | 260 | 263 | 8,900 |
2016/09/06 | 264 | 264 | 259 | 264 | 10,800 |
2016/09/05 | 263 | 265 | 262 | 263 | 10,200 |
2016/09/02 | 259 | 262 | 257 | 260 | 11,600 |
2016/09/01 | 259 | 264 | 256 | 258 | 69,100 |
2016/08/31 | 256 | 276 | 256 | 273 | 136,700 |
2016/08/30 | 254 | 255 | 250 | 253 | 16,600 |
2016/08/29 | 250 | 254 | 249 | 253 | 9,800 |
2016/08/26 | 254 | 254 | 247 | 249 | 19,000 |
2016/08/25 | 255 | 257 | 251 | 254 | 16,000 |
2016/08/24 | 256 | 259 | 252 | 255 | 12,200 |
2016/08/23 | 257 | 260 | 250 | 253 | 20,900 |
2016/08/22 | 265 | 265 | 253 | 260 | 22,500 |
2016/08/19 | 259 | 265 | 258 | 265 | 19,000 |
2016/08/18 | 270 | 270 | 255 | 259 | 72,900 |
2016/08/17 | 250 | 284 | 244 | 266 | 376,700 |
2016/08/16 | 254 | 254 | 244 | 247 | 19,600 |
2016/08/15 | 255 | 255 | 246 | 254 | 15,000 |
2016/08/12 | 244 | 254 | 232 | 251 | 67,400 |
2016/08/10 | 257 | 258 | 245 | 246 | 66,600 |
2016/08/09 | 259 | 259 | 253 | 257 | 41,800 |
2016/08/08 | 261 | 261 | 252 | 255 | 41,200 |
2016/08/05 | 260 | 261 | 257 | 259 | 12,400 |
2016/08/04 | 256 | 258 | 253 | 257 | 7,800 |
2016/08/03 | 260 | 260 | 255 | 257 | 9,100 |
2016/08/02 | 263 | 263 | 254 | 259 | 9,400 |
2016/08/01 | 260 | 260 | 253 | 260 | 18,300 |
2016/07/29 | 263 | 266 | 253 | 258 | 41,400 |
2016/07/28 | 262 | 266 | 255 | 256 | 30,400 |
2016/07/27 | 260 | 275 | 256 | 261 | 109,400 |
2016/07/26 | 261 | 261 | 252 | 252 | 42,800 |
2016/07/25 | 265 | 265 | 261 | 261 | 29,900 |
2016/07/22 | 273 | 273 | 262 | 263 | 66,600 |
2016/07/21 | 271 | 291 | 267 | 275 | 175,700 |
2016/07/20 | 270 | 270 | 258 | 265 | 51,600 |
2016/07/19 | 270 | 274 | 268 | 270 | 28,400 |
2016/07/15 | 277 | 277 | 268 | 269 | 43,200 |
2016/07/14 | 276 | 276 | 270 | 276 | 55,000 |
2016/07/13 | 277 | 277 | 268 | 269 | 54,500 |
2016/07/12 | 269 | 277 | 267 | 270 | 54,500 |
2016/07/11 | 275 | 275 | 260 | 265 | 38,300 |
2016/07/08 | 266 | 268 | 255 | 261 | 72,100 |
2016/07/07 | 274 | 279 | 265 | 266 | 77,100 |
2016/07/06 | 274 | 286 | 267 | 270 | 86,100 |
2016/07/05 | 288 | 291 | 277 | 277 | 122,000 |
2016/07/04 | 275 | 295 | 274 | 283 | 184,500 |
2016/07/01 | 281 | 283 | 274 | 280 | 86,700 |
2016/06/30 | 295 | 303 | 276 | 283 | 392,200 |
2016/06/29 | 285 | 315 | 271 | 294 | 1,352,800 |
2016/06/28 | 221 | 267 | 219 | 264 | 313,500 |
2016/06/27 | 223 | 232 | 220 | 227 | 108,400 |
2016/06/24 | 252 | 258 | 212 | 226 | 186,300 |
2016/06/23 | 243 | 249 | 243 | 249 | 14,200 |
2016/06/22 | 253 | 253 | 243 | 243 | 35,900 |
2016/06/21 | 256 | 257 | 251 | 253 | 43,200 |
2016/06/20 | 241 | 257 | 241 | 254 | 58,100 |
2016/06/17 | 245 | 246 | 238 | 240 | 65,900 |
2016/06/16 | 263 | 267 | 233 | 240 | 160,800 |
2016/06/15 | 261 | 270 | 257 | 265 | 51,600 |
2016/06/14 | 275 | 285 | 257 | 260 | 190,100 |
2016/06/13 | 279 | 283 | 271 | 280 | 91,400 |
2016/06/10 | 276 | 286 | 275 | 285 | 64,600 |
2016/06/09 | 282 | 282 | 274 | 280 | 79,400 |
2016/06/08 | 294 | 294 | 276 | 278 | 148,300 |
2016/06/07 | 286 | 293 | 283 | 288 | 84,500 |
2016/06/06 | 288 | 289 | 279 | 289 | 162,200 |
2016/06/03 | 308 | 312 | 293 | 296 | 154,500 |
2016/06/02 | 312 | 329 | 294 | 300 | 541,800 |
2016/06/01 | 303 | 357 | 302 | 307 | 2,139,900 |
2016/05/31 | 284 | 314 | 279 | 298 | 816,100 |
2016/05/30 | 276 | 287 | 274 | 279 | 397,400 |
2016/05/27 | 271 | 328 | 266 | 290 | 2,224,800 |
2016/05/26 | 266 | 273 | 258 | 267 | 278,100 |
2016/05/25 | 271 | 279 | 255 | 263 | 503,000 |
2016/05/24 | 276 | 285 | 270 | 276 | 334,600 |
2016/05/23 | 278 | 294 | 268 | 284 | 580,900 |
2016/05/20 | 292 | 318 | 270 | 286 | 1,693,600 |
2016/05/19 | 444 | 444 | 308 | 308 | 3,365,900 |
2016/05/18 | 388 | 388 | 376 | 388 | 547,500 |
2016/05/17 | 308 | 308 | 291 | 308 | 1,328,000 |
2016/05/16 | 228 | 228 | 228 | 228 | 35,500 |
2016/05/13 | 181 | 181 | 176 | 178 | 500 |
2016/05/12 | 181 | 181 | 180 | 180 | 1,200 |
2016/05/11 | 176 | 183 | 176 | 183 | 8,600 |
2016/05/10 | 181 | 183 | 173 | 183 | 6,700 |
2016/05/09 | 177 | 177 | 171 | 177 | 8,400 |
2016/05/06 | 174 | 180 | 173 | 179 | 14,200 |
2016/05/02 | 178 | 183 | 174 | 174 | 19,900 |
2016/04/28 | 172 | 204 | 171 | 181 | 221,000 |
2016/04/27 | 171 | 171 | 168 | 168 | 300 |
2016/04/26 | 172 | 172 | 167 | 168 | 2,900 |
2016/04/25 | 171 | 171 | 171 | 171 | 7,600 |
2016/04/22 | 171 | 171 | 167 | 170 | 2,700 |
2016/04/21 | 168 | 171 | 168 | 169 | 800 |
2016/04/20 | 173 | 173 | 169 | 172 | 2,000 |
2016/04/19 | 165 | 170 | 165 | 166 | 2,200 |
2016/04/18 | 171 | 171 | 165 | 165 | 3,600 |
2016/04/15 | 172 | 172 | 170 | 171 | 2,800 |
2016/04/14 | 176 | 176 | 171 | 171 | 5,800 |
2016/04/13 | 175 | 176 | 169 | 176 | 10,000 |
2016/04/12 | 166 | 175 | 166 | 174 | 6,200 |
2016/04/11 | 167 | 168 | 166 | 166 | 1,100 |
2016/04/08 | 165 | 167 | 163 | 167 | 2,200 |
2016/04/07 | 164 | 168 | 158 | 162 | 9,700 |
2016/04/06 | 160 | 169 | 158 | 167 | 14,500 |
2016/04/05 | 163 | 165 | 157 | 158 | 3,100 |
2016/04/04 | 161 | 161 | 160 | 160 | 6,200 |
2016/04/01 | 172 | 172 | 161 | 161 | 7,800 |
2016/03/31 | 163 | 167 | 163 | 165 | 2,300 |
2016/03/30 | 166 | 167 | 164 | 166 | 3,100 |
2016/03/29 | 165 | 172 | 165 | 171 | 3,000 |
2016/03/28 | 170 | 172 | 167 | 170 | 3,100 |
2016/03/25 | 179 | 179 | 169 | 173 | 7,300 |
2016/03/24 | 174 | 177 | 174 | 177 | 5,000 |
2016/03/23 | 168 | 174 | 168 | 174 | 8,400 |
2016/03/22 | 168 | 170 | 163 | 164 | 2,600 |
2016/03/18 | 165 | 169 | 164 | 168 | 1,000 |
2016/03/17 | 169 | 170 | 166 | 167 | 10,200 |
2016/03/16 | 168 | 169 | 165 | 167 | 3,400 |
2016/03/15 | 169 | 169 | 164 | 168 | 6,500 |
2016/03/14 | 158 | 165 | 158 | 165 | 2,900 |
2016/03/11 | 164 | 164 | 160 | 163 | 600 |
2016/03/10 | 160 | 162 | 157 | 157 | 3,400 |
2016/03/09 | 153 | 159 | 153 | 159 | 2,300 |
2016/03/08 | 157 | 157 | 153 | 153 | 4,500 |
2016/03/07 | 160 | 162 | 157 | 159 | 6,800 |
2016/03/04 | 156 | 160 | 156 | 157 | 4,100 |
2016/03/03 | 153 | 158 | 153 | 158 | 3,400 |
2016/03/02 | 155 | 157 | 154 | 157 | 1,600 |
2016/03/01 | 152 | 153 | 151 | 153 | 500 |
2016/02/29 | 150 | 153 | 150 | 150 | 2,700 |
2016/02/26 | 152 | 154 | 149 | 149 | 4,200 |
2016/02/25 | 150 | 152 | 150 | 152 | 400 |
2016/02/24 | 148 | 158 | 148 | 151 | 15,100 |
2016/02/23 | 154 | 157 | 151 | 155 | 10,600 |
2016/02/22 | 154 | 154 | 152 | 153 | 3,000 |
2016/02/19 | 150 | 151 | 150 | 150 | 9,600 |
2016/02/18 | 150 | 150 | 146 | 149 | 3,100 |
2016/02/17 | 149 | 150 | 145 | 145 | 6,600 |
2016/02/16 | 145 | 148 | 144 | 148 | 3,400 |
2016/02/15 | 149 | 149 | 141 | 141 | 10,300 |
2016/02/12 | 131 | 140 | 131 | 136 | 23,900 |
2016/02/10 | 145 | 146 | 145 | 145 | 32,600 |
2016/02/09 | 146 | 147 | 144 | 145 | 18,800 |
2016/02/08 | 145 | 151 | 145 | 146 | 30,900 |
2016/02/05 | 153 | 156 | 150 | 150 | 16,800 |
2016/02/04 | 170 | 170 | 156 | 156 | 19,700 |
2016/02/03 | 165 | 167 | 163 | 166 | 7,500 |
2016/02/02 | 177 | 177 | 171 | 174 | 4,600 |
2016/02/01 | 177 | 180 | 169 | 174 | 58,300 |
2016/01/29 | 152 | 175 | 152 | 175 | 54,100 |
2016/01/28 | 158 | 158 | 157 | 157 | 2,100 |
2016/01/27 | 154 | 158 | 154 | 158 | 8,500 |
2016/01/26 | 152 | 157 | 152 | 157 | 7,900 |
2016/01/25 | 152 | 156 | 152 | 152 | 18,000 |
2016/01/22 | 144 | 164 | 142 | 152 | 97,800 |
2016/01/21 | 148 | 150 | 132 | 132 | 43,800 |
2016/01/20 | 157 | 157 | 148 | 148 | 19,000 |
2016/01/19 | 156 | 156 | 155 | 155 | 1,200 |
2016/01/18 | 152 | 159 | 152 | 156 | 17,700 |
2016/01/15 | 167 | 167 | 160 | 162 | 6,500 |
2016/01/14 | 163 | 164 | 156 | 160 | 13,300 |
2016/01/13 | 168 | 168 | 162 | 165 | 3,600 |
2016/01/12 | 169 | 169 | 158 | 159 | 7,400 |
2016/01/08 | 163 | 170 | 163 | 169 | 8,700 |
2016/01/07 | 170 | 172 | 170 | 170 | 1,300 |
2016/01/06 | 172 | 174 | 170 | 170 | 24,100 |
2016/01/05 | 169 | 173 | 168 | 173 | 8,200 |
2016/01/04 | 172 | 172 | 163 | 169 | 8,300 |