センチュリー２１・ジャパン(8898)の株価時系列情報
センチュリー２１・ジャパン(8898)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 485,000 | 485,000 | 485,000 | 485,000 | 2 |
| 2002/12/27 | 480,000 | 485,000 | 480,000 | 485,000 | 9 |
| 2002/12/26 | 485,000 | 485,000 | 485,000 | 485,000 | 2 |
| 2002/12/25 | 485,000 | 485,000 | 485,000 | 485,000 | 9 |
| 2002/12/24 | 481,000 | 486,000 | 481,000 | 483,000 | 9 |
| 2002/12/19 | 497,000 | 497,000 | 486,000 | 495,000 | 4 |
| 2002/12/18 | 481,000 | 500,000 | 481,000 | 500,000 | 11 |
| 2002/12/17 | 471,000 | 475,000 | 471,000 | 475,000 | 5 |
| 2002/12/16 | 469,000 | 470,000 | 469,000 | 470,000 | 9 |
| 2002/12/12 | 471,000 | 472,000 | 470,000 | 470,000 | 7 |
| 2002/12/11 | 465,000 | 468,000 | 465,000 | 468,000 | 7 |
| 2002/12/10 | 460,000 | 460,000 | 460,000 | 460,000 | 1 |
| 2002/12/06 | 462,000 | 468,000 | 462,000 | 462,000 | 5 |
| 2002/12/05 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2002/12/04 | 451,000 | 451,000 | 450,000 | 450,000 | 4 |
| 2002/12/03 | 451,000 | 451,000 | 450,000 | 450,000 | 3 |
| 2002/12/02 | 450,000 | 455,000 | 450,000 | 450,000 | 9 |
| 2002/11/29 | 450,000 | 452,000 | 446,000 | 452,000 | 7 |
| 2002/11/28 | 450,000 | 450,000 | 450,000 | 450,000 | 4 |
| 2002/11/27 | 450,000 | 450,000 | 440,000 | 440,000 | 4 |
| 2002/11/26 | 450,000 | 450,000 | 450,000 | 450,000 | 4 |
| 2002/11/25 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2002/11/22 | 445,000 | 450,000 | 445,000 | 450,000 | 9 |
| 2002/11/21 | 445,000 | 445,000 | 440,000 | 440,000 | 7 |
| 2002/11/20 | 445,000 | 445,000 | 440,000 | 440,000 | 3 |
| 2002/11/19 | 450,000 | 450,000 | 440,000 | 450,000 | 24 |
| 2002/11/18 | 450,000 | 453,000 | 445,000 | 450,000 | 15 |
| 2002/11/15 | 434,000 | 445,000 | 434,000 | 445,000 | 12 |
| 2002/11/14 | 430,000 | 430,000 | 430,000 | 430,000 | 4 |
| 2002/11/12 | 423,000 | 423,000 | 423,000 | 423,000 | 2 |
| 2002/11/08 | 418,000 | 418,000 | 418,000 | 418,000 | 1 |
| 2002/11/07 | 417,000 | 417,000 | 415,000 | 415,000 | 3 |
| 2002/11/06 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2002/11/05 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/11/01 | 407,000 | 407,000 | 407,000 | 407,000 | 1 |
| 2002/10/31 | 405,000 | 405,000 | 403,000 | 403,000 | 2 |
| 2002/10/30 | 408,000 | 408,000 | 408,000 | 408,000 | 2 |
| 2002/10/29 | 411,000 | 411,000 | 410,000 | 410,000 | 2 |
| 2002/10/28 | 411,000 | 411,000 | 410,000 | 410,000 | 2 |
| 2002/10/25 | 407,000 | 410,000 | 407,000 | 407,000 | 4 |
| 2002/10/24 | 402,000 | 403,000 | 402,000 | 403,000 | 2 |
| 2002/10/23 | 410,000 | 410,000 | 405,000 | 405,000 | 2 |
| 2002/10/22 | 410,000 | 410,000 | 400,000 | 400,000 | 4 |
| 2002/10/18 | 410,000 | 410,000 | 400,000 | 400,000 | 7 |
| 2002/10/17 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/10/16 | 415,000 | 415,000 | 410,000 | 410,000 | 2 |
| 2002/10/15 | 404,000 | 410,000 | 404,000 | 410,000 | 5 |
| 2002/10/11 | 400,000 | 400,000 | 391,000 | 391,000 | 3 |
| 2002/10/10 | 400,000 | 401,000 | 390,000 | 400,000 | 8 |
| 2002/10/09 | 410,000 | 410,000 | 401,000 | 402,000 | 11 |
| 2002/10/08 | 401,000 | 401,000 | 401,000 | 401,000 | 2 |
| 2002/10/07 | 430,000 | 430,000 | 410,000 | 410,000 | 10 |
| 2002/10/04 | 435,000 | 435,000 | 430,000 | 430,000 | 6 |
| 2002/10/02 | 432,000 | 432,000 | 430,000 | 430,000 | 5 |
| 2002/10/01 | 432,000 | 432,000 | 432,000 | 432,000 | 1 |
| 2002/09/30 | 447,000 | 447,000 | 431,000 | 431,000 | 5 |
| 2002/09/27 | 442,000 | 442,000 | 442,000 | 442,000 | 2 |
| 2002/09/26 | 444,000 | 445,000 | 442,000 | 445,000 | 7 |
| 2002/09/25 | 447,000 | 447,000 | 447,000 | 447,000 | 2 |
| 2002/09/24 | 444,000 | 453,000 | 444,000 | 453,000 | 13 |
| 2002/09/20 | 441,000 | 441,000 | 441,000 | 441,000 | 5 |
| 2002/09/19 | 445,000 | 446,000 | 441,000 | 441,000 | 11 |
| 2002/09/18 | 440,000 | 446,000 | 437,000 | 446,000 | 8 |
| 2002/09/17 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2002/09/13 | 436,000 | 437,000 | 436,000 | 437,000 | 3 |
| 2002/09/12 | 437,000 | 439,000 | 437,000 | 439,000 | 2 |
| 2002/09/11 | 440,000 | 440,000 | 435,000 | 436,000 | 5 |
| 2002/09/10 | 438,000 | 439,000 | 438,000 | 439,000 | 2 |
| 2002/09/06 | 430,000 | 430,000 | 430,000 | 430,000 | 8 |
| 2002/09/05 | 436,000 | 449,000 | 436,000 | 449,000 | 2 |
| 2002/09/04 | 450,000 | 450,000 | 435,000 | 435,000 | 8 |
| 2002/09/03 | 451,000 | 451,000 | 451,000 | 451,000 | 1 |
| 2002/09/02 | 450,000 | 455,000 | 450,000 | 455,000 | 2 |
| 2002/08/30 | 450,000 | 450,000 | 450,000 | 450,000 | 4 |
| 2002/08/29 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2002/08/28 | 453,000 | 453,000 | 450,000 | 450,000 | 8 |
| 2002/08/27 | 453,000 | 453,000 | 453,000 | 453,000 | 2 |
| 2002/08/23 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2002/08/22 | 450,000 | 450,000 | 445,000 | 446,000 | 5 |
| 2002/08/21 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2002/08/20 | 439,000 | 450,000 | 439,000 | 444,000 | 6 |
| 2002/08/19 | 435,000 | 435,000 | 434,000 | 434,000 | 2 |
| 2002/08/16 | 431,000 | 439,000 | 430,000 | 439,000 | 8 |
| 2002/08/15 | 430,000 | 431,000 | 430,000 | 431,000 | 2 |
| 2002/08/14 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2002/08/13 | 439,000 | 439,000 | 430,000 | 430,000 | 2 |
| 2002/08/09 | 426,000 | 427,000 | 426,000 | 427,000 | 5 |
| 2002/08/08 | 444,000 | 444,000 | 430,000 | 430,000 | 6 |
| 2002/08/07 | 444,000 | 444,000 | 440,000 | 440,000 | 2 |
| 2002/08/06 | 441,000 | 443,000 | 440,000 | 443,000 | 4 |
| 2002/08/05 | 442,000 | 442,000 | 440,000 | 440,000 | 3 |
| 2002/08/02 | 433,000 | 445,000 | 433,000 | 445,000 | 3 |
| 2002/08/01 | 449,000 | 449,000 | 449,000 | 449,000 | 1 |
| 2002/07/30 | 460,000 | 460,000 | 450,000 | 450,000 | 5 |
| 2002/07/29 | 432,000 | 450,000 | 430,000 | 450,000 | 5 |
| 2002/07/26 | 435,000 | 435,000 | 430,000 | 430,000 | 9 |
| 2002/07/25 | 435,000 | 435,000 | 435,000 | 435,000 | 2 |
| 2002/07/24 | 440,000 | 440,000 | 435,000 | 435,000 | 4 |
| 2002/07/23 | 444,000 | 444,000 | 440,000 | 440,000 | 3 |
| 2002/07/22 | 440,000 | 444,000 | 440,000 | 444,000 | 3 |
| 2002/07/19 | 440,000 | 445,000 | 440,000 | 445,000 | 4 |
| 2002/07/18 | 433,000 | 435,000 | 433,000 | 435,000 | 7 |
| 2002/07/17 | 430,000 | 433,000 | 430,000 | 433,000 | 3 |
| 2002/07/16 | 432,000 | 432,000 | 432,000 | 432,000 | 2 |
| 2002/07/15 | 435,000 | 435,000 | 430,000 | 432,000 | 16 |
| 2002/07/11 | 438,000 | 438,000 | 430,000 | 431,000 | 11 |
| 2002/07/10 | 438,000 | 439,000 | 430,000 | 430,000 | 4 |
| 2002/07/09 | 430,000 | 430,000 | 430,000 | 430,000 | 5 |
| 2002/07/08 | 432,000 | 433,000 | 432,000 | 433,000 | 5 |
| 2002/07/05 | 425,000 | 432,000 | 425,000 | 432,000 | 6 |
| 2002/07/04 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2002/07/03 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2002/07/02 | 430,000 | 430,000 | 425,000 | 425,000 | 4 |
| 2002/07/01 | 425,000 | 425,000 | 425,000 | 425,000 | 2 |
| 2002/06/28 | 426,000 | 426,000 | 420,000 | 420,000 | 7 |
| 2002/06/27 | 425,000 | 426,000 | 425,000 | 425,000 | 4 |
| 2002/06/26 | 427,000 | 428,000 | 425,000 | 425,000 | 9 |
| 2002/06/25 | 428,000 | 428,000 | 420,000 | 420,000 | 3 |
| 2002/06/24 | 430,000 | 430,000 | 410,000 | 410,000 | 12 |
| 2002/06/20 | 430,000 | 430,000 | 428,000 | 428,000 | 4 |
| 2002/06/19 | 438,000 | 440,000 | 430,000 | 430,000 | 10 |
| 2002/06/18 | 442,000 | 442,000 | 442,000 | 442,000 | 1 |
| 2002/06/17 | 437,000 | 437,000 | 433,000 | 433,000 | 5 |
| 2002/06/14 | 437,000 | 437,000 | 436,000 | 436,000 | 2 |
| 2002/06/13 | 436,000 | 438,000 | 435,000 | 438,000 | 4 |
| 2002/06/12 | 438,000 | 438,000 | 438,000 | 438,000 | 1 |
| 2002/06/10 | 439,000 | 439,000 | 435,000 | 435,000 | 3 |
| 2002/06/07 | 435,000 | 435,000 | 430,000 | 430,000 | 6 |
| 2002/06/06 | 435,000 | 440,000 | 435,000 | 435,000 | 5 |
| 2002/06/05 | 440,000 | 440,000 | 435,000 | 435,000 | 9 |
| 2002/06/04 | 440,000 | 440,000 | 435,000 | 435,000 | 11 |
| 2002/06/03 | 440,000 | 440,000 | 440,000 | 440,000 | 5 |
| 2002/05/31 | 450,000 | 453,000 | 435,000 | 453,000 | 14 |
| 2002/05/30 | 446,000 | 449,000 | 435,000 | 449,000 | 27 |
| 2002/05/29 | 446,000 | 450,000 | 440,000 | 442,000 | 20 |
| 2002/05/28 | 453,000 | 460,000 | 440,000 | 440,000 | 38 |
| 2002/05/27 | 431,000 | 450,000 | 430,000 | 450,000 | 27 |
| 2002/05/24 | 420,000 | 423,000 | 420,000 | 423,000 | 11 |
| 2002/05/23 | 415,000 | 415,000 | 415,000 | 415,000 | 2 |
| 2002/05/22 | 406,000 | 408,000 | 406,000 | 408,000 | 2 |
| 2002/05/21 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2002/05/20 | 418,000 | 419,000 | 411,000 | 411,000 | 8 |
| 2002/05/17 | 419,000 | 419,000 | 419,000 | 419,000 | 5 |
| 2002/05/16 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/05/15 | 419,000 | 419,000 | 418,000 | 418,000 | 2 |
| 2002/05/14 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2002/05/13 | 416,000 | 420,000 | 416,000 | 420,000 | 2 |
| 2002/05/08 | 391,000 | 392,000 | 391,000 | 392,000 | 3 |
| 2002/05/07 | 400,000 | 400,000 | 390,000 | 392,000 | 5 |
| 2002/05/02 | 400,000 | 400,000 | 400,000 | 400,000 | 4 |
| 2002/05/01 | 403,000 | 403,000 | 403,000 | 403,000 | 4 |
| 2002/04/30 | 402,000 | 402,000 | 401,000 | 401,000 | 27 |
| 2002/04/26 | 402,000 | 402,000 | 400,000 | 400,000 | 4 |
| 2002/04/25 | 402,000 | 402,000 | 402,000 | 402,000 | 3 |
| 2002/04/24 | 405,000 | 405,000 | 401,000 | 401,000 | 5 |
| 2002/04/23 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/04/22 | 405,000 | 410,000 | 400,000 | 410,000 | 7 |
| 2002/04/19 | 414,000 | 414,000 | 405,000 | 405,000 | 5 |
| 2002/04/18 | 410,000 | 411,000 | 410,000 | 411,000 | 2 |
| 2002/04/16 | 405,000 | 405,000 | 405,000 | 405,000 | 3 |
| 2002/04/15 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2002/04/12 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/04/11 | 411,000 | 411,000 | 410,000 | 410,000 | 2 |
| 2002/04/10 | 415,000 | 420,000 | 405,000 | 405,000 | 4 |
| 2002/04/09 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/04/08 | 420,000 | 420,000 | 419,000 | 419,000 | 2 |
| 2002/04/05 | 400,000 | 410,000 | 400,000 | 410,000 | 2 |
| 2002/04/04 | 400,000 | 410,000 | 400,000 | 410,000 | 3 |
| 2002/04/03 | 403,000 | 410,000 | 403,000 | 410,000 | 2 |
| 2002/03/29 | 410,000 | 411,000 | 410,000 | 411,000 | 4 |
| 2002/03/28 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/03/27 | 420,000 | 420,000 | 420,000 | 420,000 | 3 |
| 2002/03/26 | 435,000 | 435,000 | 420,000 | 420,000 | 5 |
| 2002/03/25 | 429,000 | 444,000 | 429,000 | 440,000 | 4 |
| 2002/03/22 | 426,000 | 426,000 | 415,000 | 420,000 | 11 |
| 2002/03/20 | 430,000 | 430,000 | 422,000 | 422,000 | 6 |
| 2002/03/19 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/03/18 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2002/03/15 | 415,000 | 415,000 | 415,000 | 415,000 | 2 |
| 2002/03/14 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2002/03/13 | 425,000 | 425,000 | 420,000 | 420,000 | 2 |
| 2002/03/12 | 429,000 | 431,000 | 429,000 | 431,000 | 3 |
| 2002/03/11 | 420,000 | 429,000 | 420,000 | 429,000 | 4 |
| 2002/03/08 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2002/03/07 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2002/03/06 | 426,000 | 439,000 | 426,000 | 439,000 | 3 |
| 2002/03/04 | 400,000 | 425,000 | 400,000 | 425,000 | 2 |
| 2002/03/01 | 395,000 | 396,000 | 395,000 | 396,000 | 2 |
| 2002/02/27 | 398,000 | 398,000 | 398,000 | 398,000 | 1 |
| 2002/02/26 | 385,000 | 390,000 | 385,000 | 390,000 | 4 |
| 2002/02/25 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2002/02/22 | 388,000 | 388,000 | 385,000 | 385,000 | 3 |
| 2002/02/21 | 388,000 | 388,000 | 384,000 | 385,000 | 6 |
| 2002/02/20 | 390,000 | 390,000 | 387,000 | 388,000 | 3 |
| 2002/02/19 | 387,000 | 392,000 | 387,000 | 392,000 | 5 |
| 2002/02/18 | 387,000 | 391,000 | 387,000 | 390,000 | 3 |
| 2002/02/15 | 390,000 | 390,000 | 386,000 | 386,000 | 2 |
| 2002/02/14 | 390,000 | 390,000 | 390,000 | 390,000 | 3 |
| 2002/02/13 | 400,000 | 400,000 | 391,000 | 391,000 | 3 |
| 2002/02/12 | 411,000 | 411,000 | 410,000 | 410,000 | 2 |
| 2002/02/08 | 390,000 | 400,000 | 390,000 | 400,000 | 5 |
| 2002/02/07 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2002/02/06 | 392,000 | 400,000 | 385,000 | 400,000 | 9 |
| 2002/02/05 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/02/04 | 392,000 | 400,000 | 392,000 | 400,000 | 8 |
| 2002/02/01 | 401,000 | 405,000 | 391,000 | 391,000 | 14 |
| 2002/01/31 | 413,000 | 413,000 | 402,000 | 403,000 | 6 |
| 2002/01/30 | 430,000 | 430,000 | 414,000 | 414,000 | 6 |
| 2002/01/29 | 435,000 | 445,000 | 435,000 | 435,000 | 3 |
| 2002/01/28 | 436,000 | 436,000 | 435,000 | 435,000 | 10 |
| 2002/01/25 | 440,000 | 445,000 | 436,000 | 436,000 | 6 |
| 2002/01/24 | 445,000 | 450,000 | 435,000 | 450,000 | 8 |
| 2002/01/23 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2002/01/22 | 458,000 | 470,000 | 456,000 | 456,000 | 11 |
| 2002/01/21 | 460,000 | 460,000 | 453,000 | 456,000 | 4 |
| 2002/01/18 | 470,000 | 471,000 | 458,000 | 458,000 | 18 |
| 2002/01/17 | 489,000 | 489,000 | 451,000 | 453,000 | 20 |
| 2002/01/16 | 519,000 | 519,000 | 470,000 | 491,000 | 7 |
| 2002/01/15 | 519,000 | 519,000 | 519,000 | 519,000 | 3 |
| 2002/01/11 | 500,000 | 520,000 | 500,000 | 520,000 | 11 |
| 2002/01/10 | 530,000 | 548,000 | 510,000 | 520,000 | 39 |
| 2002/01/09 | 480,000 | 520,000 | 480,000 | 520,000 | 23 |
| 2002/01/08 | 475,000 | 480,000 | 469,000 | 470,000 | 11 |
| 2002/01/07 | 450,000 | 480,000 | 450,000 | 475,000 | 11 |
| 2002/01/04 | 430,000 | 440,000 | 430,000 | 440,000 | 3 |