日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京センチュリー(8439)の株価時系列情報

東京センチュリー(8439)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
2004/12/30 1,137 1,145 1,131 1,145 62,500
2004/12/29 1,120 1,127 1,115 1,120 61,200
2004/12/28 1,095 1,114 1,094 1,109 56,900
2004/12/27 1,087 1,105 1,080 1,090 58,800
2004/12/24 1,086 1,087 1,060 1,070 117,700
2004/12/22 1,081 1,086 1,065 1,066 110,200
2004/12/21 1,080 1,090 1,066 1,078 58,800
2004/12/20 1,079 1,089 1,070 1,083 91,800
2004/12/17 1,059 1,077 1,050 1,071 95,900
2004/12/16 1,031 1,060 1,031 1,055 53,000
2004/12/15 1,073 1,073 1,042 1,042 34,300
2004/12/14 1,045 1,069 1,030 1,069 43,000
2004/12/13 1,022 1,041 1,015 1,029 32,400
2004/12/10 1,056 1,072 1,040 1,042 89,400
2004/12/09 1,056 1,061 1,030 1,034 54,500
2004/12/08 1,060 1,080 1,052 1,070 47,500
2004/12/07 1,074 1,074 1,065 1,066 55,100
2004/12/06 1,075 1,080 1,068 1,073 86,800
2004/12/03 1,080 1,087 1,070 1,074 88,700
2004/12/02 1,070 1,085 1,067 1,075 53,700
2004/12/01 1,100 1,103 1,068 1,070 72,900
2004/11/30 1,079 1,093 1,072 1,083 148,500
2004/11/29 1,065 1,085 1,065 1,075 129,700
2004/11/26 1,074 1,075 1,065 1,065 24,600
2004/11/25 1,078 1,082 1,069 1,072 73,000
2004/11/24 1,080 1,090 1,077 1,078 105,100
2004/11/22 1,106 1,112 1,075 1,077 183,400
2004/11/19 1,175 1,175 1,116 1,126 96,200
2004/11/18 1,161 1,176 1,156 1,159 90,000
2004/11/17 1,162 1,174 1,161 1,162 42,500
2004/11/16 1,180 1,185 1,160 1,170 95,700
2004/11/15 1,175 1,198 1,172 1,186 94,200
2004/11/12 1,137 1,175 1,137 1,173 46,900
2004/11/11 1,189 1,198 1,175 1,177 58,400
2004/11/10 1,168 1,190 1,161 1,175 47,500
2004/11/09 1,156 1,164 1,150 1,157 20,300
2004/11/08 1,148 1,175 1,136 1,145 46,500
2004/11/05 1,131 1,142 1,125 1,140 40,700
2004/11/04 1,137 1,144 1,129 1,131 65,600
2004/11/02 1,115 1,130 1,105 1,128 69,800
2004/11/01 1,111 1,134 1,107 1,116 77,100
2004/10/29 1,151 1,170 1,112 1,126 88,300
2004/10/28 1,124 1,183 1,124 1,171 76,500
2004/10/27 1,129 1,139 1,120 1,124 70,400
2004/10/26 1,111 1,130 1,111 1,120 48,000
2004/10/25 1,120 1,151 1,100 1,110 45,200
2004/10/22 1,111 1,130 1,110 1,123 54,000
2004/10/21 1,146 1,146 1,112 1,125 47,400
2004/10/20 1,151 1,166 1,136 1,150 44,500
2004/10/19 1,175 1,191 1,165 1,166 34,700
2004/10/18 1,170 1,189 1,164 1,175 36,300
2004/10/15 1,150 1,174 1,150 1,167 30,300
2004/10/14 1,201 1,203 1,171 1,174 47,500
2004/10/13 1,225 1,244 1,212 1,215 27,400
2004/10/12 1,235 1,235 1,215 1,224 40,900
2004/10/08 1,245 1,252 1,224 1,239 54,600
2004/10/07 1,255 1,257 1,247 1,254 54,100
2004/10/06 1,239 1,256 1,235 1,255 59,600
2004/10/05 1,234 1,259 1,225 1,257 59,600
2004/10/04 1,229 1,234 1,222 1,231 82,400
2004/10/01 1,218 1,230 1,206 1,224 111,500
2004/09/30 1,211 1,235 1,206 1,206 129,000
2004/09/29 1,210 1,224 1,209 1,211 77,200
2004/09/28 1,210 1,214 1,180 1,197 78,900
2004/09/27 1,206 1,228 1,199 1,199 181,800
2004/09/24 1,234 1,234 1,212 1,233 33,500
2004/09/22 1,220 1,251 1,220 1,235 83,100
2004/09/21 1,256 1,266 1,221 1,251 41,200
2004/09/17 1,255 1,260 1,243 1,255 65,000
2004/09/16 1,260 1,265 1,243 1,255 43,900
2004/09/15 1,254 1,285 1,253 1,265 66,800
2004/09/14 1,277 1,280 1,253 1,253 50,000
2004/09/13 1,281 1,285 1,271 1,277 54,000
2004/09/10 1,315 1,315 1,259 1,282 116,600
2004/09/09 1,295 1,310 1,295 1,295 42,200
2004/09/08 1,300 1,320 1,300 1,302 66,800
2004/09/07 1,319 1,320 1,300 1,317 60,700
2004/09/06 1,295 1,327 1,295 1,319 53,700
2004/09/03 1,329 1,329 1,305 1,306 83,200
2004/09/02 1,321 1,333 1,287 1,303 325,200
2004/09/01 1,256 1,384 1,256 1,350 1,098,000
2004/08/31 1,386 1,390 1,196 1,196 1,083,400
2004/08/30 1,417 1,417 1,396 1,396 256,700
2004/08/27 1,415 1,419 1,408 1,419 193,900
2004/08/26 1,420 1,420 1,412 1,415 180,400
2004/08/25 1,385 1,420 1,385 1,420 297,500
2004/08/24 1,400 1,410 1,391 1,410 239,200
2004/08/23 1,424 1,428 1,394 1,405 686,800
2004/08/20 1,325 1,379 1,325 1,364 186,400
2004/08/19 1,266 1,319 1,266 1,319 65,700
2004/08/18 1,286 1,290 1,252 1,280 42,200
2004/08/17 1,316 1,322 1,280 1,310 50,700
2004/08/16 1,318 1,318 1,270 1,296 27,500
2004/08/13 1,290 1,320 1,270 1,315 61,100
2004/08/12 1,297 1,297 1,287 1,295 54,100
2004/08/11 1,270 1,298 1,266 1,297 31,700
2004/08/10 1,250 1,266 1,242 1,266 21,400
2004/08/09 1,262 1,265 1,215 1,265 25,200
2004/08/06 1,220 1,235 1,213 1,222 8,300
2004/08/05 1,201 1,260 1,201 1,260 36,700
2004/08/04 1,219 1,224 1,190 1,221 43,100
2004/08/03 1,250 1,265 1,226 1,230 21,000
2004/08/02 1,225 1,240 1,220 1,238 29,300
2004/07/30 1,165 1,214 1,165 1,203 34,400
2004/07/29 1,215 1,220 1,130 1,135 97,400
2004/07/28 1,221 1,244 1,211 1,215 61,500
2004/07/27 1,245 1,253 1,221 1,230 27,800
2004/07/26 1,255 1,264 1,255 1,255 17,700
2004/07/23 1,263 1,266 1,247 1,252 65,300
2004/07/22 1,267 1,268 1,255 1,260 28,900
2004/07/21 1,253 1,270 1,251 1,255 16,500
2004/07/20 1,255 1,270 1,241 1,250 20,000
2004/07/16 1,258 1,265 1,245 1,253 54,400
2004/07/15 1,305 1,310 1,260 1,270 71,400
2004/07/14 1,313 1,316 1,305 1,306 33,600
2004/07/13 1,309 1,311 1,302 1,311 41,600
2004/07/12 1,304 1,315 1,301 1,302 69,800
2004/07/09 1,312 1,315 1,301 1,303 53,400
2004/07/08 1,324 1,344 1,311 1,312 28,100
2004/07/07 1,339 1,350 1,308 1,344 81,800
2004/07/06 1,369 1,375 1,350 1,360 29,200
2004/07/05 1,400 1,404 1,356 1,365 52,200
2004/07/02 1,391 1,415 1,381 1,406 50,800
2004/07/01 1,440 1,440 1,400 1,415 70,200
2004/06/30 1,425 1,430 1,400 1,400 70,600
2004/06/29 1,386 1,420 1,369 1,414 90,900
2004/06/28 1,330 1,368 1,328 1,363 90,600
2004/06/25 1,325 1,325 1,306 1,317 30,600
2004/06/24 1,310 1,323 1,303 1,310 47,800
2004/06/23 1,311 1,321 1,301 1,321 28,100
2004/06/22 1,330 1,330 1,301 1,309 55,200
2004/06/21 1,330 1,333 1,321 1,325 33,400
2004/06/18 1,315 1,325 1,273 1,325 68,100
2004/06/17 1,309 1,320 1,307 1,315 32,000
2004/06/16 1,315 1,317 1,302 1,305 56,300
2004/06/15 1,340 1,340 1,291 1,309 58,000
2004/06/14 1,303 1,350 1,301 1,350 93,300
2004/06/11 1,310 1,315 1,300 1,309 132,700
2004/06/10 1,301 1,330 1,290 1,330 94,500
2004/06/09 1,251 1,348 1,240 1,320 166,800
2004/06/08 1,194 1,234 1,194 1,231 87,600
2004/06/07 1,155 1,173 1,155 1,169 37,800
2004/06/04 1,180 1,180 1,137 1,161 40,400
2004/06/03 1,180 1,208 1,162 1,190 41,900
2004/06/02 1,209 1,209 1,174 1,190 22,500
2004/06/01 1,237 1,237 1,185 1,190 33,000
2004/05/31 1,200 1,240 1,170 1,240 50,300
2004/05/28 1,185 1,195 1,179 1,184 47,400
2004/05/27 1,240 1,240 1,160 1,185 30,200
2004/05/26 1,225 1,240 1,221 1,240 24,500
2004/05/25 1,250 1,250 1,220 1,240 52,700
2004/05/24 1,220 1,259 1,203 1,220 43,700
2004/05/21 1,240 1,248 1,210 1,212 26,400
2004/05/20 1,200 1,220 1,200 1,220 91,400
2004/05/19 1,180 1,220 1,170 1,198 37,800
2004/05/18 1,080 1,200 1,075 1,200 81,700
2004/05/17 1,100 1,110 1,050 1,080 152,600
2004/05/14 1,150 1,188 1,130 1,150 90,800
2004/05/13 1,260 1,279 1,180 1,200 82,700
2004/05/12 1,200 1,260 1,200 1,260 335,100
2004/05/11 1,100 1,180 1,056 1,060 326,600
2004/05/10 1,240 1,250 1,200 1,200 411,600
2004/05/07 1,458 1,470 1,380 1,400 281,400
2004/05/06 1,528 1,530 1,515 1,528 157,300
2004/04/30 1,499 1,529 1,460 1,515 120,500
2004/04/28 1,490 1,510 1,480 1,500 44,900
2004/04/27 1,520 1,520 1,478 1,485 55,800
2004/04/26 1,460 1,516 1,460 1,515 114,900
2004/04/23 1,502 1,504 1,450 1,450 87,400
2004/04/22 1,431 1,498 1,431 1,462 97,300
2004/04/21 1,430 1,436 1,410 1,428 150,500
2004/04/20 1,410 1,460 1,410 1,445 49,800
2004/04/19 1,470 1,470 1,350 1,410 301,800
2004/04/16 1,545 1,545 1,450 1,475 207,400
2004/04/15 1,640 1,648 1,510 1,550 255,100
2004/04/14 1,638 1,648 1,605 1,648 187,000
2004/04/13 1,648 1,648 1,620 1,644 217,400
2004/04/12 1,545 1,630 1,540 1,585 262,100
2004/04/09 1,500 1,505 1,470 1,484 151,100
2004/04/08 1,559 1,560 1,513 1,524 322,400
2004/04/07 1,450 1,570 1,430 1,570 516,600
2004/04/06 1,377 1,385 1,363 1,370 172,200
2004/04/05 1,400 1,410 1,360 1,362 377,200
2004/04/02 1,380 1,385 1,362 1,362 251,900
2004/04/01 1,265 1,370 1,260 1,360 354,600
2004/03/31 1,235 1,240 1,212 1,236 81,700
2004/03/30 1,230 1,230 1,204 1,215 138,500
2004/03/29 1,220 1,238 1,210 1,220 200,300
2004/03/26 1,200 1,215 1,182 1,210 217,800
2004/03/25 1,190 1,205 1,180 1,191 263,100
2004/03/24 1,126 1,200 1,126 1,152 221,600
2004/03/23 1,121 1,141 1,100 1,120 105,700
2004/03/22 1,124 1,155 1,110 1,141 73,600
2004/03/19 1,138 1,145 1,102 1,104 158,500
2004/03/18 1,170 1,170 1,135 1,135 306,400
2004/03/17 1,133 1,174 1,130 1,134 428,200
2004/03/16 1,088 1,150 1,085 1,128 279,100
2004/03/15 1,090 1,093 1,073 1,082 88,800
2004/03/12 1,088 1,116 1,062 1,090 162,200
2004/03/11 1,060 1,095 1,060 1,090 193,500
2004/03/10 1,050 1,065 1,045 1,064 136,200
2004/03/09 1,058 1,064 1,040 1,060 135,800
2004/03/08 1,050 1,070 1,040 1,044 102,300
2004/03/05 1,046 1,049 1,032 1,049 212,200
2004/03/04 1,020 1,048 1,011 1,048 270,700
2004/03/03 990 1,020 988 999 165,800
2004/03/02 1,000 1,007 974 980 241,200
2004/03/01 1,000 1,020 975 975 246,300
2004/02/27 970 1,007 966 1,007 519,600
2004/02/26 930 950 919 950 166,700
2004/02/25 943 948 905 915 136,500
2004/02/24 900 960 900 953 644,300
2004/02/23 871 900 861 900 81,900
2004/02/20 880 899 876 889 43,900
2004/02/19 888 900 850 900 79,700
2004/02/18 907 909 875 898 206,300
2004/02/17 900 910 895 908 264,500
2004/02/16 915 943 872 900 690,900
2004/02/13 815 915 810 915 1,557,100
2004/02/12 788 815 785 815 379,800
2004/02/10 775 789 775 787 55,800
2004/02/09 788 790 778 785 65,600
2004/02/06 785 789 780 788 28,600
2004/02/05 780 788 777 784 42,600
2004/02/04 780 784 775 784 38,900
2004/02/03 795 795 765 781 37,100
2004/02/02 785 798 780 795 161,000
2004/01/30 742 755 730 745 22,200
2004/01/29 710 750 710 720 74,000
2004/01/28 740 740 710 716 168,800
2004/01/27 760 760 744 753 74,900
2004/01/26 770 770 759 764 36,500
2004/01/23 772 772 762 770 23,900
2004/01/22 773 775 764 770 57,000
2004/01/21 790 793 780 782 48,400
2004/01/20 798 798 789 790 30,400
2004/01/19 800 800 790 794 64,700
2004/01/16 799 800 788 795 129,100
2004/01/15 792 799 791 794 38,200
2004/01/14 799 799 785 791 50,400
2004/01/13 800 803 790 800 87,700
2004/01/09 795 799 782 792 82,600
2004/01/08 770 799 765 785 187,900
2004/01/07 769 790 765 770 95,100
2004/01/06 761 777 756 760 46,100
2004/01/05 777 780 765 770 20,300

このページの先頭へ