[3238 東証2部] セントラル総合開発 日足 時系列データ

[3238 東証2部] セントラル総合開発 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26265.00265.00262.00263.0041001080500
2017-06-23266.00266.00263.00263.0053001403100
2017-06-22265.00266.00262.00265.00135003566500
2017-06-21264.00265.00263.00263.0049001294700
2017-06-20264.00265.00264.00264.00117003091800
2017-06-19265.00265.00262.00264.00121003195400
2017-06-16263.00263.00261.00263.003800995300
2017-06-15265.00265.00260.00260.0062001630600
2017-06-14264.00264.00263.00264.0072001899600
2017-06-13261.00264.00260.00264.00189004937400
2017-06-12265.00265.00261.00262.00111002925400
2017-06-09264.00264.00260.00260.0050001310100
2017-06-08258.00260.00257.00259.0099002555400
2017-06-07256.00261.00256.00260.003500901100
2017-06-06261.00263.00257.00258.00147003802300
2017-06-05260.00264.00260.00260.0062001617600
2017-06-02265.00265.00257.00260.006900018085900
2017-06-01263.00265.00263.00263.0099002605500
2017-05-31267.00267.00264.00264.0080002128100
2017-05-30266.00266.00264.00266.00130003441200
2017-05-29265.00267.00264.00266.0088002336100
2017-05-26264.00265.00261.00264.00165004329600
2017-05-25264.00267.00264.00267.0089002357700
2017-05-24268.00269.00263.00267.00100002656900
2017-05-23266.00269.00265.00268.00155004131600
2017-05-22268.00268.00266.00266.003200852600
2017-05-19263.00268.00263.00264.00122003246500
2017-05-18259.00262.00259.00262.003880010072000
2017-05-17272.00272.00264.00266.0086002298600
2017-05-16273.00273.00266.00268.0093002486700
2017-05-15280.00280.00260.00272.007960021582300
2017-05-12277.00283.00275.00283.008580023952900
2017-05-11274.00277.00272.00277.00232006365300
2017-05-10274.00276.00270.00274.00124003377000
2017-05-09269.00276.00266.00273.00237006462500
2017-05-08266.00269.00263.00269.00193005131400
2017-05-02265.00265.00260.00260.0060001583400
2017-05-01264.00264.00261.00264.003100813000
2017-04-28267.00267.00265.00265.002200585000
2017-04-27265.00267.00265.00266.0043001143500
2017-04-26261.00264.00261.00264.00101002647200
2017-04-25260.00261.00259.00261.00106002755900
2017-04-24255.00258.00255.00258.002400613800
2017-04-21255.00255.00253.00255.002700687300
2017-04-20250.00250.00249.00250.003100774900
2017-04-19251.00251.00248.00249.0053001329000
2017-04-18251.00251.00247.00248.003600898400
2017-04-17248.00248.00241.00246.0081001974400
2017-04-14243.00246.00241.00243.0073001772800
2017-04-13245.00247.00242.00244.00251006119200
2017-04-12260.00260.00246.00247.00331008306600
2017-04-11262.00263.00262.00262.001800471800
2017-04-10260.00265.00260.00264.003700970500
2017-04-07264.00267.00257.00265.0043001133600
2017-04-06262.00266.00255.00266.00151003937700
2017-04-05265.00268.00259.00268.00162004270200
2017-04-04275.00275.00241.00257.004960012741900
2017-04-03272.00275.00272.00274.001900518700
2017-03-31270.00274.00270.00274.0077002102200
2017-03-30272.00274.00272.00274.0052001419000
2017-03-29276.00276.00268.00274.00312008546700
2017-03-28275.00278.00274.00276.00180004974300
2017-03-27277.00277.00274.00274.003950010871000
2017-03-24274.00280.00274.00277.00293008127800
2017-03-23276.00276.00272.00275.0085002330300
2017-03-22276.00277.00273.00277.00130003574000
2017-03-21278.00279.00277.00279.0068001892400
2017-03-17277.00279.00276.00277.00125003460100
2017-03-16274.00278.00274.00276.0074002044100
2017-03-15281.00281.00274.00274.00248006854600
2017-03-14278.00281.00278.00281.0082002297600
2017-03-13279.00279.00277.00279.00100002779900
2017-03-10279.00279.00277.00278.00150004178700
2017-03-09278.00279.00277.00278.0084002335400
2017-03-08276.00277.00276.00277.0086002377600
2017-03-07275.00276.00272.00275.00302008289900
2017-03-06275.00276.00273.00275.00137003753200
2017-03-03279.00279.00274.00274.00136003737500
2017-03-02274.00276.00274.00276.00132003628100
2017-03-01277.00277.00274.00274.00125003428600
2017-02-28275.00279.00273.00274.004130011375900
2017-02-27279.00281.00276.00277.00140003887500
2017-02-24281.00281.00278.00278.0099002772300
2017-02-23281.00281.00277.00278.00312008683400
2017-02-22285.00286.00277.00281.00352009958400
2017-02-21277.00283.00273.00283.005010013956800
2017-02-20278.00278.00275.00276.00128003540200
2017-02-17275.00275.00273.00275.0090002472500
2017-02-16274.00274.00272.00273.00139003795600
2017-02-15272.00273.00271.00273.00239006501300
2017-02-14270.00272.00269.00271.00102002756900
2017-02-13265.00271.00265.00270.00318008477500
2017-02-10270.00272.00269.00272.00185005005800
2017-02-09269.00272.00269.00272.0071001917000
2017-02-08268.00269.00267.00269.0095002549300
2017-02-07264.00268.00264.00268.0044001168100
2017-02-06266.00268.00264.00264.00271007177000
2017-02-03267.00268.00266.00266.00110002938600
2017-02-02268.00272.00265.00269.00212005664700
2017-02-01271.00272.00266.00269.00118003173300
2017-01-31274.00274.00269.00271.00172004664600
2017-01-30276.00276.00274.00276.0065001789900
2017-01-27277.00279.00276.00277.0084002333700
2017-01-26273.00277.00269.00275.004360011900200
2017-01-25270.00270.00268.00269.0047001264800
2017-01-24268.00270.00267.00268.0091002438700
2017-01-23276.00276.00268.00268.0077002089700
2017-01-20274.00274.00270.00272.002200598200
2017-01-19271.00283.00263.00276.006450017578800
2017-01-18268.00268.00265.00268.00205005462000
2017-01-17277.00277.00270.00270.004860013207900
2017-01-16282.00282.00274.00276.004610012810600
2017-01-13284.00284.00278.00283.00353009922900
2017-01-12284.00285.00282.00283.00174004926600
2017-01-11288.00288.00283.00285.00141004009000
2017-01-10288.00289.00285.00287.00309008882400
2017-01-06285.00287.00281.00285.00204005803500
2017-01-05282.00287.00281.00284.004290012180300
2017-01-04279.00292.00276.00282.004100011586100
2016-12-30277.00280.00275.00276.00204005650300
2016-12-29279.00281.00275.00278.003990011064200
2016-12-28285.00288.00279.00279.00331009298400
2016-12-27279.00281.00276.00277.004290011950900
2016-12-26275.00287.00275.00278.006630018383200
2016-12-22277.00279.00266.00272.008830023990600
2016-12-21287.00290.00277.00277.006840019511400
2016-12-20282.00298.00282.00286.0015410044836300
2016-12-19282.00284.00279.00279.005440015312100
2016-12-16292.00295.00271.00276.0016810047985800
2016-12-15279.00293.00279.00293.0030240086824100
2016-12-14266.00278.00264.00277.0026390071801500
2016-12-13266.00266.00263.00264.00262006936500
2016-12-12262.00267.00262.00263.004010010568500
2016-12-09253.00265.00253.00257.009200023848100
2016-12-08255.00260.00254.00254.00383009787300
2016-12-07256.00257.00254.00254.0067001709500
2016-12-06255.00255.00251.00254.00135003419500
2016-12-05253.00255.00252.00254.00153003875100
2016-12-02253.00255.00252.00254.00118002989000
2016-12-01252.00257.00250.00254.006410016212900
2016-11-30255.00255.00252.00252.00115002911900
2016-11-29255.00257.00252.00253.00147003728800
2016-11-28256.00256.00254.00255.00138003525100
2016-11-25256.00258.00255.00255.00143003661200
2016-11-24258.00258.00254.00256.004410011294400
2016-11-22260.00260.00255.00256.00229005915000
2016-11-21258.00259.00254.00255.005240013424600
2016-11-18259.00262.00256.00257.00366009442600
2016-11-17257.00260.00256.00260.00205005282100
2016-11-16260.00261.00257.00259.00339008746600
2016-11-15264.00264.00258.00259.00161004194500
2016-11-14256.00264.00253.00261.004220010849000
2016-11-11262.00280.00262.00270.006750018396900
2016-11-10260.00266.00260.00260.00118003096300
2016-11-09266.00270.00246.00249.00236006110000
2016-11-08267.00267.00258.00258.00123003203000
2016-11-07266.00267.00255.00263.00242006326200
2016-11-04270.00270.00266.00266.00136003633100
2016-11-02272.00272.00268.00269.00190005136700
2016-11-01269.00272.00268.00272.00140003778500
2016-10-31267.00272.00267.00269.00111002994600
2016-10-28271.00271.00266.00267.00272007317700
2016-10-27268.00273.00266.00272.00251006769300
2016-10-26263.00268.00263.00268.00201005323300
2016-10-25264.00266.00262.00263.00149003922700
2016-10-24263.00269.00263.00263.00228006055500
2016-10-21262.00264.00261.00262.00120003148600
2016-10-20261.00261.00259.00260.00137003564700
2016-10-19258.00260.00258.00259.0040001033900
2016-10-18261.00261.00257.00258.0048001242700
2016-10-17263.00263.00259.00260.0055001435400
2016-10-14259.00261.00257.00259.0080002069800
2016-10-13262.00265.00256.00259.00125003268300
2016-10-12258.00261.00256.00258.0048001239700
2016-10-11264.00267.00259.00260.00153004044700
2016-10-07258.00259.00255.00258.00238006104200
2016-10-06262.00262.00258.00259.00125003240900
2016-10-05262.00262.00258.00262.00148003836300
2016-10-04257.00261.00256.00258.00163004205900
2016-10-03259.00262.00256.00259.00159004103500
2016-09-30260.00263.00258.00258.00154004018700
2016-09-29259.00264.00259.00264.00174004532900
2016-09-28263.00263.00258.00261.00171004434600
2016-09-27261.00261.00259.00260.00122003174200
2016-09-26265.00265.00260.00260.00346009045900
2016-09-23270.00270.00262.00263.005300014042900
2016-09-21274.00277.00271.00272.00175004793600
2016-09-20275.00276.00271.00276.00187005104400
2016-09-16270.00276.00263.00275.004220011468300
2016-09-15274.00276.00265.00270.00237006408100
2016-09-14268.00276.00268.00273.00179004912900
2016-09-13263.00277.00263.00272.003770010248800
2016-09-12260.00267.00258.00264.0097002543000
2016-09-09264.00264.00260.00263.00145003794500
2016-09-08265.00265.00260.00264.00105002755800
2016-09-07260.00263.00260.00263.0089002326500
2016-09-06264.00264.00259.00264.00108002832500
2016-09-05263.00265.00262.00263.00102002686700
2016-09-02259.00262.00257.00260.00116003012200
2016-09-01259.00264.00256.00258.006910017890700
2016-08-31256.00276.00256.00273.0013670036732400
2016-08-30254.00255.00250.00253.00166004203800
2016-08-29250.00254.00249.00253.0098002465300
2016-08-26254.00254.00247.00249.00190004763400
2016-08-25255.00257.00251.00254.00160004048600
2016-08-24256.00259.00252.00255.00122003120900
2016-08-23257.00260.00250.00253.00209005299900
2016-08-22265.00265.00253.00260.00225005790500
2016-08-19259.00265.00258.00265.00190004992400
2016-08-18270.00270.00255.00259.007290019353200
2016-08-17250.00284.00244.00266.00376700101092800
2016-08-16254.00254.00244.00247.00196004852100
2016-08-15255.00255.00246.00254.00150003776100
2016-08-12244.00254.00232.00251.006740016379500
2016-08-10257.00258.00245.00246.006660016672000
2016-08-09259.00259.00253.00257.004180010664000
2016-08-08261.00261.00252.00255.004120010514900
2016-08-05260.00261.00257.00259.00124003214100
2016-08-04256.00258.00253.00257.0078001993600
2016-08-03260.00260.00255.00257.0091002331900
2016-08-02263.00263.00254.00259.0094002423700
2016-08-01260.00260.00253.00260.00183004713600
2016-07-29263.00266.00253.00258.004140010715000
2016-07-28262.00266.00255.00256.00304007866900
2016-07-27260.00275.00256.00261.0010940029102800
2016-07-26261.00261.00252.00252.004280010916300
2016-07-25265.00265.00261.00261.00299007876100
2016-07-22273.00273.00262.00263.006660017690900
2016-07-21271.00291.00267.00275.0017570048713900
2016-07-20270.00270.00258.00265.005160013613700
2016-07-19270.00274.00268.00270.00284007701500
2016-07-15277.00277.00268.00269.004320011789000
2016-07-14276.00276.00270.00276.005500015072100
2016-07-13277.00277.00268.00269.005450014801300
2016-07-12269.00277.00267.00270.005450014802800
2016-07-11275.00275.00260.00265.003830010273000
2016-07-08266.00268.00255.00261.007210018724300
2016-07-07274.00279.00265.00266.007710020989100
2016-07-06274.00286.00267.00270.008610023433200
2016-07-05288.00291.00277.00277.0012200034410800
2016-07-04275.00295.00274.00283.0018450052724600
2016-07-01281.00283.00274.00280.008670024110400
2016-06-30295.00303.00276.00283.00392200112856300
2016-06-29285.00315.00271.00294.001352800400506100
2016-06-28221.00267.00219.00264.0031350078015200
2016-06-27223.00232.00220.00227.0010840024571000
2016-06-24252.00258.00212.00226.0018630043323300
2016-06-23243.00249.00243.00249.00142003486400
2016-06-22253.00253.00243.00243.00359008886100
2016-06-21256.00257.00251.00253.004320010995900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog