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 |
|---|---|---|---|---|---|
| 2011/12/30 | 287,000 | 287,000 | 287,000 | 287,000 | 3 |
| 2011/12/29 | 289,500 | 289,500 | 289,500 | 289,500 | 3 |
| 2011/12/28 | 285,000 | 287,000 | 285,000 | 287,000 | 2 |
| 2011/12/26 | 285,000 | 285,000 | 285,000 | 285,000 | 4 |
| 2011/12/22 | 287,500 | 287,500 | 284,500 | 284,500 | 7 |
| 2011/12/19 | 284,500 | 284,500 | 284,500 | 284,500 | 5 |
| 2011/12/16 | 285,700 | 285,700 | 284,500 | 284,500 | 9 |
| 2011/12/15 | 290,000 | 290,600 | 290,000 | 290,600 | 3 |
| 2011/12/13 | 287,500 | 287,500 | 287,500 | 287,500 | 2 |
| 2011/12/12 | 288,800 | 290,000 | 288,000 | 288,000 | 11 |
| 2011/12/09 | 288,900 | 288,900 | 288,000 | 288,000 | 3 |
| 2011/12/08 | 287,200 | 287,200 | 287,200 | 287,200 | 1 |
| 2011/12/07 | 289,500 | 289,500 | 287,000 | 287,000 | 5 |
| 2011/12/06 | 289,000 | 289,500 | 287,000 | 289,500 | 11 |
| 2011/12/05 | 289,500 | 289,500 | 289,000 | 289,000 | 3 |
| 2011/12/02 | 289,000 | 289,000 | 289,000 | 289,000 | 1 |
| 2011/12/01 | 288,000 | 289,000 | 288,000 | 289,000 | 2 |
| 2011/11/30 | 283,000 | 288,000 | 283,000 | 288,000 | 3 |
| 2011/11/29 | 0 | 0 | 0 | 287,000 | 0 |
| 2011/11/28 | 287,000 | 287,000 | 287,000 | 287,000 | 2 |
| 2011/11/25 | 287,000 | 287,000 | 287,000 | 287,000 | 1 |
| 2011/11/24 | 282,000 | 285,500 | 282,000 | 285,500 | 3 |
| 2011/11/22 | 0 | 0 | 0 | 282,000 | 0 |
| 2011/11/21 | 0 | 0 | 0 | 282,000 | 0 |
| 2011/11/18 | 282,000 | 282,000 | 282,000 | 282,000 | 5 |
| 2011/11/17 | 288,100 | 288,100 | 282,500 | 285,000 | 29 |
| 2011/11/16 | 288,000 | 288,000 | 288,000 | 288,000 | 7 |
| 2011/11/15 | 287,500 | 287,500 | 287,500 | 287,500 | 1 |
| 2011/11/14 | 287,000 | 287,000 | 287,000 | 287,000 | 4 |
| 2011/11/11 | 287,500 | 287,500 | 286,500 | 286,500 | 4 |
| 2011/11/10 | 288,000 | 288,000 | 287,000 | 287,500 | 6 |
| 2011/11/09 | 288,900 | 290,000 | 288,900 | 290,000 | 15 |
| 2011/11/08 | 287,900 | 287,900 | 287,900 | 287,900 | 3 |
| 2011/11/07 | 287,500 | 287,500 | 287,500 | 287,500 | 3 |
| 2011/11/04 | 0 | 0 | 0 | 286,500 | 0 |
| 2011/11/02 | 288,000 | 288,000 | 286,500 | 286,500 | 4 |
| 2011/11/01 | 290,500 | 290,500 | 287,000 | 287,000 | 2 |
| 2011/10/31 | 290,500 | 290,500 | 287,000 | 287,000 | 5 |
| 2011/10/28 | 286,000 | 286,000 | 285,500 | 285,500 | 5 |
| 2011/10/27 | 289,900 | 289,900 | 289,900 | 289,900 | 2 |
| 2011/10/26 | 288,900 | 288,900 | 288,900 | 288,900 | 3 |
| 2011/10/25 | 286,000 | 289,000 | 286,000 | 289,000 | 3 |
| 2011/10/24 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2011/10/21 | 283,100 | 285,000 | 283,100 | 283,400 | 7 |
| 2011/10/20 | 288,900 | 288,900 | 288,900 | 288,900 | 1 |
| 2011/10/19 | 290,000 | 290,000 | 284,000 | 284,000 | 8 |
| 2011/10/18 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2011/10/17 | 288,000 | 290,000 | 288,000 | 290,000 | 10 |
| 2011/10/14 | 287,100 | 287,100 | 287,100 | 287,100 | 1 |
| 2011/10/13 | 286,900 | 286,900 | 286,900 | 286,900 | 1 |
| 2011/10/12 | 286,800 | 286,800 | 286,800 | 286,800 | 12 |
| 2011/10/11 | 286,000 | 287,000 | 286,000 | 287,000 | 10 |
| 2011/10/07 | 281,000 | 281,000 | 281,000 | 281,000 | 1 |
| 2011/10/06 | 0 | 0 | 0 | 280,200 | 0 |
| 2011/10/05 | 280,200 | 280,200 | 280,200 | 280,200 | 6 |
| 2011/10/04 | 281,000 | 284,000 | 281,000 | 281,000 | 4 |
| 2011/10/03 | 284,800 | 284,800 | 284,800 | 284,800 | 1 |
| 2011/09/30 | 282,600 | 284,800 | 282,600 | 284,400 | 4 |
| 2011/09/29 | 285,000 | 286,000 | 285,000 | 285,900 | 11 |
| 2011/09/28 | 285,000 | 285,000 | 285,000 | 285,000 | 17 |
| 2011/09/27 | 283,000 | 284,000 | 283,000 | 284,000 | 2 |
| 2011/09/26 | 284,500 | 284,500 | 280,000 | 282,000 | 4 |
| 2011/09/22 | 286,100 | 286,100 | 283,000 | 284,500 | 5 |
| 2011/09/21 | 281,700 | 285,000 | 281,700 | 285,000 | 4 |
| 2011/09/20 | 282,000 | 282,000 | 282,000 | 282,000 | 4 |
| 2011/09/16 | 282,500 | 282,500 | 282,400 | 282,400 | 2 |
| 2011/09/15 | 280,400 | 280,400 | 280,400 | 280,400 | 1 |
| 2011/09/14 | 280,400 | 280,400 | 280,400 | 280,400 | 2 |
| 2011/09/13 | 280,400 | 280,400 | 280,400 | 280,400 | 2 |
| 2011/09/12 | 280,500 | 280,500 | 280,100 | 280,100 | 4 |
| 2011/09/09 | 281,500 | 281,500 | 281,500 | 281,500 | 1 |
| 2011/09/08 | 0 | 0 | 0 | 281,500 | 0 |
| 2011/09/07 | 0 | 0 | 0 | 281,500 | 0 |
| 2011/09/06 | 281,800 | 281,800 | 280,000 | 281,500 | 4 |
| 2011/09/05 | 282,000 | 282,000 | 282,000 | 282,000 | 1 |
| 2011/09/02 | 277,300 | 282,300 | 277,300 | 282,300 | 2 |
| 2011/09/01 | 282,000 | 285,000 | 280,000 | 281,600 | 5 |
| 2011/08/31 | 0 | 0 | 0 | 281,600 | 0 |
| 2011/08/30 | 278,500 | 281,600 | 278,500 | 281,600 | 3 |
| 2011/08/29 | 277,500 | 277,500 | 277,500 | 277,500 | 2 |
| 2011/08/26 | 280,400 | 280,700 | 280,400 | 280,700 | 2 |
| 2011/08/25 | 278,000 | 281,000 | 278,000 | 281,000 | 8 |
| 2011/08/24 | 0 | 0 | 0 | 279,600 | 0 |
| 2011/08/23 | 276,400 | 279,600 | 276,000 | 279,600 | 5 |
| 2011/08/22 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/08/19 | 278,000 | 280,000 | 278,000 | 280,000 | 8 |
| 2011/08/18 | 0 | 0 | 0 | 279,100 | 0 |
| 2011/08/17 | 282,000 | 282,000 | 279,100 | 279,100 | 2 |
| 2011/08/16 | 282,000 | 284,000 | 281,000 | 282,000 | 7 |
| 2011/08/15 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/08/12 | 280,000 | 280,000 | 280,000 | 280,000 | 12 |
| 2011/08/11 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/08/10 | 278,000 | 280,000 | 278,000 | 280,000 | 3 |
| 2011/08/09 | 277,000 | 277,000 | 272,000 | 276,000 | 12 |
| 2011/08/08 | 285,000 | 285,000 | 281,000 | 281,000 | 10 |
| 2011/08/05 | 282,000 | 284,000 | 281,000 | 284,000 | 7 |
| 2011/08/04 | 285,000 | 287,000 | 285,000 | 285,000 | 42 |
| 2011/08/03 | 284,000 | 287,000 | 283,000 | 283,000 | 11 |
| 2011/08/02 | 288,000 | 288,000 | 287,000 | 287,000 | 2 |
| 2011/08/01 | 284,000 | 284,000 | 284,000 | 284,000 | 1 |
| 2011/07/29 | 284,000 | 284,000 | 284,000 | 284,000 | 3 |
| 2011/07/28 | 284,000 | 287,000 | 284,000 | 287,000 | 5 |
| 2011/07/27 | 284,000 | 284,500 | 284,000 | 284,500 | 2 |
| 2011/07/26 | 284,500 | 284,500 | 284,500 | 284,500 | 5 |
| 2011/07/25 | 284,100 | 284,500 | 284,100 | 284,500 | 4 |
| 2011/07/22 | 283,000 | 284,000 | 283,000 | 284,000 | 13 |
| 2011/07/21 | 283,600 | 283,600 | 283,500 | 283,500 | 4 |
| 2011/07/20 | 285,000 | 285,000 | 283,400 | 283,400 | 4 |
| 2011/07/19 | 290,000 | 290,000 | 280,200 | 285,000 | 10 |
| 2011/07/15 | 285,000 | 289,800 | 285,000 | 289,800 | 7 |
| 2011/07/14 | 285,000 | 286,000 | 285,000 | 286,000 | 2 |
| 2011/07/13 | 288,000 | 288,000 | 288,000 | 288,000 | 3 |
| 2011/07/12 | 285,000 | 285,000 | 285,000 | 285,000 | 2 |
| 2011/07/11 | 285,000 | 285,000 | 285,000 | 285,000 | 3 |
| 2011/07/08 | 286,000 | 286,000 | 285,000 | 285,000 | 4 |
| 2011/07/07 | 282,400 | 282,400 | 282,400 | 282,400 | 1 |
| 2011/07/06 | 281,500 | 281,500 | 281,500 | 281,500 | 3 |
| 2011/07/05 | 281,200 | 281,200 | 281,200 | 281,200 | 1 |
| 2011/07/04 | 284,000 | 285,000 | 284,000 | 285,000 | 6 |
| 2011/07/01 | 283,000 | 283,000 | 283,000 | 283,000 | 6 |
| 2011/06/30 | 281,000 | 281,000 | 281,000 | 281,000 | 1 |
| 2011/06/29 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/06/28 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2011/06/27 | 280,000 | 280,000 | 280,000 | 280,000 | 8 |
| 2011/06/24 | 275,100 | 279,000 | 275,100 | 279,000 | 2 |
| 2011/06/23 | 275,000 | 275,000 | 275,000 | 275,000 | 5 |
| 2011/06/22 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2011/06/21 | 275,100 | 275,200 | 275,000 | 275,000 | 7 |
| 2011/06/20 | 0 | 0 | 0 | 275,100 | 0 |
| 2011/06/17 | 0 | 0 | 0 | 275,100 | 0 |
| 2011/06/16 | 275,100 | 275,100 | 275,100 | 275,100 | 1 |
| 2011/06/15 | 271,000 | 275,000 | 271,000 | 275,000 | 5 |
| 2011/06/14 | 275,000 | 275,000 | 275,000 | 275,000 | 6 |
| 2011/06/13 | 276,000 | 276,000 | 276,000 | 276,000 | 1 |
| 2011/06/10 | 275,000 | 275,000 | 272,000 | 275,000 | 5 |
| 2011/06/09 | 0 | 0 | 0 | 273,000 | 0 |
| 2011/06/08 | 273,000 | 273,000 | 273,000 | 273,000 | 2 |
| 2011/06/07 | 275,000 | 275,000 | 274,000 | 275,000 | 3 |
| 2011/06/06 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/06/03 | 0 | 0 | 0 | 280,000 | 0 |
| 2011/06/02 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2011/06/01 | 284,000 | 284,000 | 284,000 | 284,000 | 1 |
| 2011/05/31 | 0 | 0 | 0 | 284,500 | 0 |
| 2011/05/30 | 0 | 0 | 0 | 284,500 | 0 |
| 2011/05/27 | 0 | 0 | 0 | 284,500 | 0 |
| 2011/05/26 | 284,500 | 284,500 | 284,500 | 284,500 | 1 |
| 2011/05/25 | 278,000 | 278,000 | 278,000 | 278,000 | 1 |
| 2011/05/24 | 275,000 | 277,900 | 275,000 | 277,900 | 5 |
| 2011/05/23 | 277,000 | 277,000 | 277,000 | 277,000 | 1 |
| 2011/05/20 | 276,100 | 276,500 | 276,100 | 276,500 | 2 |
| 2011/05/19 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2011/05/18 | 280,000 | 280,000 | 276,000 | 280,000 | 5 |
| 2011/05/17 | 276,000 | 276,000 | 276,000 | 276,000 | 1 |
| 2011/05/16 | 275,300 | 275,300 | 275,100 | 275,100 | 4 |
| 2011/05/13 | 0 | 0 | 0 | 285,000 | 0 |
| 2011/05/12 | 0 | 0 | 0 | 285,000 | 0 |
| 2011/05/11 | 0 | 0 | 0 | 285,000 | 0 |
| 2011/05/10 | 0 | 0 | 0 | 285,000 | 0 |
| 2011/05/09 | 285,000 | 285,000 | 285,000 | 285,000 | 3 |
| 2011/05/06 | 288,000 | 288,000 | 277,000 | 277,000 | 5 |
| 2011/05/02 | 275,000 | 288,000 | 275,000 | 288,000 | 5 |
| 2011/04/28 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2011/04/27 | 276,000 | 276,000 | 276,000 | 276,000 | 1 |
| 2011/04/26 | 275,500 | 276,000 | 275,000 | 276,000 | 4 |
| 2011/04/25 | 275,000 | 275,500 | 275,000 | 275,500 | 2 |
| 2011/04/22 | 273,500 | 275,000 | 270,000 | 275,000 | 3 |
| 2011/04/21 | 273,000 | 273,000 | 270,000 | 273,000 | 4 |
| 2011/04/20 | 275,000 | 275,000 | 261,000 | 265,000 | 23 |
| 2011/04/19 | 275,000 | 275,000 | 275,000 | 275,000 | 3 |
| 2011/04/18 | 275,100 | 275,100 | 275,100 | 275,100 | 3 |
| 2011/04/15 | 275,100 | 275,100 | 275,100 | 275,100 | 2 |
| 2011/04/14 | 275,000 | 275,000 | 275,000 | 275,000 | 2 |
| 2011/04/13 | 279,800 | 279,800 | 275,000 | 275,000 | 4 |
| 2011/04/12 | 272,900 | 279,000 | 272,900 | 276,000 | 22 |
| 2011/04/11 | 271,000 | 271,000 | 269,900 | 269,900 | 5 |
| 2011/04/08 | 270,000 | 270,000 | 265,200 | 269,500 | 10 |
| 2011/04/07 | 269,800 | 269,800 | 268,800 | 268,900 | 3 |
| 2011/04/06 | 267,600 | 268,400 | 265,300 | 265,300 | 9 |
| 2011/04/05 | 272,600 | 272,600 | 266,600 | 266,700 | 6 |
| 2011/04/04 | 269,900 | 270,000 | 269,900 | 270,000 | 3 |
| 2011/04/01 | 268,000 | 270,000 | 268,000 | 270,000 | 6 |
| 2011/03/31 | 268,000 | 275,000 | 268,000 | 273,000 | 18 |
| 2011/03/30 | 270,000 | 270,000 | 266,300 | 268,000 | 3 |
| 2011/03/29 | 273,400 | 273,400 | 269,000 | 270,000 | 8 |
| 2011/03/28 | 278,000 | 280,900 | 275,000 | 280,900 | 16 |
| 2011/03/25 | 280,900 | 284,900 | 276,000 | 278,000 | 22 |
| 2011/03/24 | 0 | 0 | 0 | 279,000 | 0 |
| 2011/03/23 | 283,000 | 283,000 | 279,000 | 279,000 | 13 |
| 2011/03/22 | 284,000 | 284,000 | 279,000 | 279,000 | 16 |
| 2011/03/18 | 266,900 | 274,900 | 266,900 | 274,900 | 20 |
| 2011/03/17 | 250,000 | 255,000 | 245,000 | 251,500 | 26 |
| 2011/03/16 | 240,000 | 260,000 | 231,000 | 250,000 | 38 |
| 2011/03/15 | 267,000 | 267,000 | 231,000 | 240,000 | 72 |
| 2011/03/14 | 252,000 | 272,000 | 252,000 | 267,000 | 70 |
| 2011/03/11 | 290,100 | 290,300 | 290,000 | 290,000 | 16 |
| 2011/03/10 | 290,100 | 290,100 | 290,100 | 290,100 | 5 |
| 2011/03/09 | 291,500 | 291,500 | 290,500 | 291,000 | 10 |
| 2011/03/08 | 291,000 | 292,000 | 290,300 | 292,000 | 9 |
| 2011/03/07 | 292,500 | 292,500 | 292,000 | 292,500 | 14 |
| 2011/03/04 | 292,000 | 292,000 | 292,000 | 292,000 | 3 |
| 2011/03/03 | 293,000 | 293,000 | 290,000 | 290,000 | 28 |
| 2011/03/02 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2011/03/01 | 293,000 | 293,000 | 291,000 | 291,100 | 17 |
| 2011/02/28 | 292,900 | 293,000 | 292,900 | 293,000 | 4 |
| 2011/02/25 | 291,000 | 291,000 | 290,000 | 290,000 | 28 |
| 2011/02/24 | 294,500 | 295,000 | 290,000 | 290,100 | 17 |
| 2011/02/23 | 295,000 | 295,000 | 294,000 | 294,000 | 5 |
| 2011/02/22 | 296,000 | 296,000 | 293,000 | 295,000 | 12 |
| 2011/02/21 | 297,000 | 297,000 | 294,000 | 295,100 | 25 |
| 2011/02/18 | 293,000 | 294,000 | 290,000 | 294,000 | 18 |
| 2011/02/17 | 291,000 | 293,000 | 290,100 | 293,000 | 16 |
| 2011/02/16 | 290,800 | 291,000 | 290,800 | 291,000 | 6 |
| 2011/02/15 | 289,000 | 290,000 | 287,100 | 290,000 | 4 |
| 2011/02/14 | 286,300 | 290,000 | 286,000 | 286,300 | 27 |
| 2011/02/10 | 292,000 | 292,000 | 290,000 | 290,000 | 11 |
| 2011/02/09 | 291,000 | 292,000 | 290,500 | 292,000 | 7 |
| 2011/02/08 | 290,000 | 292,000 | 290,000 | 292,000 | 11 |
| 2011/02/07 | 288,100 | 291,000 | 288,100 | 290,000 | 7 |
| 2011/02/04 | 290,900 | 290,900 | 288,100 | 288,100 | 4 |
| 2011/02/03 | 290,000 | 290,900 | 286,000 | 290,900 | 9 |
| 2011/02/02 | 290,500 | 293,000 | 287,300 | 287,300 | 36 |
| 2011/02/01 | 286,900 | 289,200 | 286,900 | 289,200 | 13 |
| 2011/01/31 | 283,000 | 287,000 | 283,000 | 287,000 | 10 |
| 2011/01/28 | 284,000 | 288,000 | 281,000 | 288,000 | 11 |
| 2011/01/27 | 283,900 | 285,000 | 278,000 | 278,000 | 12 |
| 2011/01/26 | 280,000 | 283,900 | 280,000 | 283,900 | 11 |
| 2011/01/25 | 280,000 | 280,000 | 277,000 | 278,000 | 11 |
| 2011/01/24 | 280,000 | 280,000 | 278,000 | 280,000 | 16 |
| 2011/01/21 | 282,100 | 282,300 | 280,000 | 280,000 | 32 |
| 2011/01/20 | 282,700 | 284,800 | 282,100 | 282,100 | 7 |
| 2011/01/19 | 282,000 | 282,100 | 281,600 | 282,100 | 4 |
| 2011/01/18 | 282,000 | 283,000 | 281,500 | 282,500 | 10 |
| 2011/01/17 | 282,000 | 290,000 | 282,000 | 285,000 | 22 |
| 2011/01/14 | 276,300 | 281,000 | 276,300 | 281,000 | 6 |
| 2011/01/13 | 271,900 | 275,000 | 271,900 | 275,000 | 26 |
| 2011/01/12 | 271,800 | 272,000 | 271,800 | 271,900 | 21 |
| 2011/01/11 | 271,100 | 271,300 | 270,500 | 271,100 | 24 |
| 2011/01/07 | 271,000 | 271,500 | 271,000 | 271,300 | 26 |
| 2011/01/06 | 268,000 | 269,900 | 268,000 | 269,900 | 17 |
| 2011/01/05 | 267,900 | 269,000 | 267,900 | 269,000 | 21 |
| 2011/01/04 | 267,400 | 268,000 | 267,000 | 268,000 | 10 |