[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 
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
2016-06-20241.00257.00241.00254.005810014500400
2016-06-17245.00246.00238.00240.006590015998400
2016-06-16263.00267.00233.00240.0016080039807400
2016-06-15261.00270.00257.00265.005160013590600
2016-06-14275.00285.00257.00260.0019010050908200
2016-06-13279.00283.00271.00280.009140025339000
2016-06-10276.00286.00275.00285.006460018043500
2016-06-09282.00282.00274.00280.007940022009900
2016-06-08294.00294.00276.00278.0014830041864800
2016-06-07286.00293.00283.00288.008450024365300
2016-06-06288.00289.00279.00289.0016220045984600
2016-06-03308.00312.00293.00296.0015450046397100
2016-06-02312.00329.00294.00300.00541800167060800
2016-06-01303.00357.00302.00307.002139900707250900
2016-05-31284.00314.00279.00298.00816100243406600
2016-05-30276.00287.00274.00279.00397400110746900
2016-05-27271.00328.00266.00290.002224800658164300
2016-05-26266.00273.00258.00267.0027810074172300
2016-05-25271.00279.00255.00263.00503000132346900
2016-05-24276.00285.00270.00276.0033460091957000
2016-05-23278.00294.00268.00284.00580900161997500
2016-05-20292.00318.00270.00286.001693600496198300
2016-05-19444.00444.00308.00308.0033659001150716900
2016-05-18388.00388.00376.00388.00547500212189000
2016-05-17308.00308.00291.00308.001328000404685100
2016-05-16228.00228.00228.00228.00355008094000
2016-05-13181.00181.00176.00178.0050089100
2016-05-12181.00181.00180.00180.001200216600
2016-05-11176.00183.00176.00183.0086001529500
2016-05-10181.00183.00173.00183.0067001202100
2016-05-09177.00177.00171.00177.0084001469000
2016-05-06174.00180.00173.00179.00142002486300
2016-05-02178.00183.00174.00174.00199003553600
2016-04-28172.00204.00171.00181.0022100041387100
2016-04-27171.00171.00168.00168.0030050700
2016-04-26172.00172.00167.00168.002900489100
2016-04-25171.00171.00171.00171.0076001299600
2016-04-22171.00171.00167.00170.002700458900
2016-04-21168.00171.00168.00169.00800135200
2016-04-20173.00173.00169.00172.002000344400
2016-04-19165.00170.00165.00166.002200367400
2016-04-18171.00171.00165.00165.003600611200
2016-04-15172.00172.00170.00171.002800480800
2016-04-14176.00176.00171.00171.005800999200
2016-04-13175.00176.00169.00176.00100001732700
2016-04-12166.00175.00166.00174.0062001046200
2016-04-11167.00168.00166.00166.001100183700
2016-04-08165.00167.00163.00167.002200363000
2016-04-07164.00168.00158.00162.0097001574200
2016-04-06160.00169.00158.00167.00145002407200
2016-04-05163.00165.00157.00158.003100494900
2016-04-04161.00161.00160.00160.006200997700
2016-04-01172.00172.00161.00161.0078001310200
2016-03-31163.00167.00163.00165.002300378900
2016-03-30166.00167.00164.00166.003100513400
2016-03-29165.00172.00165.00171.003000504700
2016-03-28170.00172.00167.00170.003100525300
2016-03-25179.00179.00169.00173.0073001279300
2016-03-24174.00177.00174.00177.005000876700
2016-03-23168.00174.00168.00174.0084001448800
2016-03-22168.00170.00163.00164.002600434800
2016-03-18165.00169.00164.00168.001000166400
2016-03-17169.00170.00166.00167.00102001725400
2016-03-16168.00169.00165.00167.003400570100
2016-03-15169.00169.00164.00168.0065001084100
2016-03-14158.00165.00158.00165.002900472600
2016-03-11164.00164.00160.00163.0060097300
2016-03-10160.00162.00157.00157.003400545800
2016-03-09153.00159.00153.00159.002300363200
2016-03-08157.00157.00153.00153.004500696700
2016-03-07160.00162.00157.00159.0068001086200
2016-03-04156.00160.00156.00157.004100646700
2016-03-03153.00158.00153.00158.003400528700
2016-03-02155.00157.00154.00157.001600248500
2016-03-01152.00153.00151.00153.0050075900
2016-02-29150.00153.00150.00150.002700406000
2016-02-26152.00154.00149.00149.004200635200
2016-02-25150.00152.00150.00152.0040060500
2016-02-24148.00158.00148.00151.00151002286200
2016-02-23154.00157.00151.00155.00106001652400
2016-02-22154.00154.00152.00153.003000460700
2016-02-19150.00151.00150.00150.0096001440300
2016-02-18150.00150.00146.00149.003100459700
2016-02-17149.00150.00145.00145.006600979700
2016-02-16145.00148.00144.00148.003400497200
2016-02-15149.00149.00141.00141.00103001494700
2016-02-12131.00140.00131.00136.00239003190300
2016-02-10145.00146.00145.00145.00326004733400
2016-02-09146.00147.00144.00145.00188002734500
2016-02-08145.00151.00145.00146.00309004550800
2016-02-05153.00156.00150.00150.00168002566200
2016-02-04170.00170.00156.00156.00197003148500
2016-02-03165.00167.00163.00166.0075001237000
2016-02-02177.00177.00171.00174.004600800300
2016-02-01177.00180.00169.00174.005830010178900
2016-01-29152.00175.00152.00175.00541009046000
2016-01-28158.00158.00157.00157.002100330600
2016-01-27154.00158.00154.00158.0085001323100
2016-01-26152.00157.00152.00157.0079001219900
2016-01-25152.00156.00152.00152.00180002770200
2016-01-22144.00164.00142.00152.009780014680400
2016-01-21148.00150.00132.00132.00438006202500
2016-01-20157.00157.00148.00148.00190002898900
2016-01-19156.00156.00155.00155.001200187100
2016-01-18152.00159.00152.00156.00177002730600
2016-01-15167.00167.00160.00162.0065001075600
2016-01-14163.00164.00156.00160.00133002095700
2016-01-13168.00168.00162.00165.003600597000
2016-01-12169.00169.00158.00159.0074001199700
2016-01-08163.00170.00163.00169.0087001442300
2016-01-07170.00172.00170.00170.001300221900
2016-01-06172.00174.00170.00170.00241004150300
2016-01-05169.00173.00168.00173.0082001397900
2016-01-04172.00172.00163.00169.0083001391500
2015-12-30171.00172.00168.00171.0064001093800
2015-12-29172.00173.00166.00171.003300561000
2015-12-28170.00173.00167.00170.004100701200
2015-12-25163.00169.00163.00166.00277004538900
2015-12-24171.00172.00166.00166.00399006748300
2015-12-22170.00172.00168.00171.0072001223900
2015-12-21172.00173.00170.00173.00100001714700
2015-12-18177.00178.00175.00175.003500614700
2015-12-17177.00178.00175.00176.00153002706100
2015-12-16175.00177.00175.00176.003200562000
2015-12-15177.00180.00172.00173.00312005488200
2015-12-14175.00182.00174.00182.00163002863400
2015-12-11178.00180.00176.00180.0087001548200
2015-12-10181.00181.00179.00179.004800867000
2015-12-09184.00184.00180.00181.002600470000
2015-12-08185.00185.00180.00184.00130002386800
2015-12-07180.00184.00180.00180.0095001725500
2015-12-04181.00184.00179.00180.00122002210600
2015-12-03185.00186.00182.00184.0061001127000
2015-12-02181.00185.00181.00184.0059001082900

   ※ 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