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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,150 | 2,150 | 2,050 | 2,070 | 43,000 |
| 2005/12/29 | 2,130 | 2,170 | 2,065 | 2,110 | 125,600 |
| 2005/12/28 | 2,085 | 2,100 | 2,010 | 2,090 | 74,200 |
| 2005/12/27 | 2,140 | 2,140 | 2,000 | 2,075 | 97,400 |
| 2005/12/26 | 1,994 | 2,145 | 1,973 | 2,065 | 152,700 |
| 2005/12/22 | 1,916 | 1,974 | 1,886 | 1,964 | 167,600 |
| 2005/12/21 | 1,843 | 1,895 | 1,818 | 1,886 | 84,100 |
| 2005/12/20 | 1,820 | 1,843 | 1,771 | 1,822 | 106,800 |
| 2005/12/19 | 1,750 | 1,844 | 1,730 | 1,804 | 396,500 |
| 2005/12/16 | 1,640 | 1,765 | 1,625 | 1,720 | 408,900 |
| 2005/12/15 | 1,631 | 1,631 | 1,600 | 1,621 | 90,500 |
| 2005/12/14 | 1,631 | 1,649 | 1,601 | 1,601 | 73,700 |
| 2005/12/13 | 1,648 | 1,648 | 1,601 | 1,630 | 79,900 |
| 2005/12/12 | 1,670 | 1,670 | 1,632 | 1,648 | 58,900 |
| 2005/12/09 | 1,624 | 1,642 | 1,580 | 1,630 | 122,900 |
| 2005/12/08 | 1,600 | 1,623 | 1,580 | 1,593 | 80,200 |
| 2005/12/07 | 1,678 | 1,678 | 1,622 | 1,622 | 68,700 |
| 2005/12/06 | 1,680 | 1,680 | 1,640 | 1,649 | 92,300 |
| 2005/12/05 | 1,680 | 1,687 | 1,662 | 1,669 | 77,400 |
| 2005/12/02 | 1,663 | 1,663 | 1,631 | 1,663 | 53,200 |
| 2005/12/01 | 1,662 | 1,662 | 1,631 | 1,660 | 69,100 |
| 2005/11/30 | 1,655 | 1,667 | 1,634 | 1,654 | 42,000 |
| 2005/11/29 | 1,640 | 1,657 | 1,635 | 1,656 | 184,800 |
| 2005/11/28 | 1,645 | 1,645 | 1,618 | 1,637 | 84,900 |
| 2005/11/25 | 1,552 | 1,644 | 1,541 | 1,634 | 85,700 |
| 2005/11/24 | 1,618 | 1,647 | 1,591 | 1,612 | 223,000 |
| 2005/11/22 | 1,566 | 1,619 | 1,566 | 1,613 | 128,900 |
| 2005/11/21 | 1,633 | 1,633 | 1,561 | 1,561 | 113,900 |
| 2005/11/18 | 1,634 | 1,648 | 1,581 | 1,611 | 99,500 |
| 2005/11/17 | 1,589 | 1,648 | 1,566 | 1,631 | 195,900 |
| 2005/11/16 | 1,523 | 1,597 | 1,521 | 1,589 | 132,600 |
| 2005/11/15 | 1,598 | 1,599 | 1,553 | 1,553 | 96,600 |
| 2005/11/14 | 1,611 | 1,611 | 1,562 | 1,569 | 46,500 |
| 2005/11/11 | 1,550 | 1,625 | 1,548 | 1,570 | 134,300 |
| 2005/11/10 | 1,579 | 1,579 | 1,540 | 1,564 | 106,400 |
| 2005/11/09 | 1,532 | 1,590 | 1,521 | 1,530 | 171,500 |
| 2005/11/08 | 1,589 | 1,604 | 1,571 | 1,576 | 101,200 |
| 2005/11/07 | 1,659 | 1,660 | 1,556 | 1,588 | 184,200 |
| 2005/11/04 | 1,650 | 1,669 | 1,646 | 1,659 | 182,000 |
| 2005/11/02 | 1,620 | 1,650 | 1,567 | 1,630 | 171,800 |
| 2005/11/01 | 1,548 | 1,623 | 1,547 | 1,623 | 115,800 |
| 2005/10/31 | 1,488 | 1,562 | 1,488 | 1,552 | 147,900 |
| 2005/10/28 | 1,415 | 1,488 | 1,415 | 1,488 | 88,900 |
| 2005/10/27 | 1,437 | 1,456 | 1,431 | 1,435 | 79,000 |
| 2005/10/26 | 1,428 | 1,448 | 1,411 | 1,420 | 59,100 |
| 2005/10/25 | 1,426 | 1,454 | 1,413 | 1,435 | 79,800 |
| 2005/10/24 | 1,464 | 1,467 | 1,416 | 1,424 | 73,600 |
| 2005/10/21 | 1,440 | 1,469 | 1,421 | 1,464 | 35,300 |
| 2005/10/20 | 1,460 | 1,473 | 1,447 | 1,460 | 41,600 |
| 2005/10/19 | 1,450 | 1,459 | 1,424 | 1,450 | 130,300 |
| 2005/10/18 | 1,435 | 1,453 | 1,428 | 1,445 | 130,700 |
| 2005/10/17 | 1,427 | 1,439 | 1,400 | 1,410 | 151,900 |
| 2005/10/14 | 1,431 | 1,431 | 1,382 | 1,387 | 49,900 |
| 2005/10/13 | 1,408 | 1,437 | 1,407 | 1,431 | 99,600 |
| 2005/10/12 | 1,430 | 1,453 | 1,402 | 1,423 | 132,600 |
| 2005/10/11 | 1,403 | 1,425 | 1,395 | 1,425 | 121,500 |
| 2005/10/07 | 1,450 | 1,450 | 1,414 | 1,423 | 80,300 |
| 2005/10/06 | 1,425 | 1,453 | 1,405 | 1,453 | 89,300 |
| 2005/10/05 | 1,463 | 1,463 | 1,425 | 1,442 | 73,600 |
| 2005/10/04 | 1,450 | 1,473 | 1,440 | 1,468 | 84,100 |
| 2005/10/03 | 1,460 | 1,463 | 1,438 | 1,461 | 72,600 |
| 2005/09/30 | 1,450 | 1,456 | 1,421 | 1,440 | 166,100 |
| 2005/09/29 | 1,455 | 1,463 | 1,406 | 1,432 | 202,200 |
| 2005/09/28 | 1,460 | 1,484 | 1,445 | 1,475 | 127,600 |
| 2005/09/27 | 1,452 | 1,454 | 1,427 | 1,441 | 73,100 |
| 2005/09/26 | 1,470 | 1,470 | 1,450 | 1,470 | 42,700 |
| 2005/09/22 | 1,402 | 1,494 | 1,400 | 1,475 | 70,100 |
| 2005/09/21 | 1,450 | 1,450 | 1,416 | 1,422 | 48,600 |
| 2005/09/20 | 1,455 | 1,457 | 1,433 | 1,447 | 42,600 |
| 2005/09/16 | 1,470 | 1,470 | 1,435 | 1,450 | 43,700 |
| 2005/09/15 | 1,446 | 1,463 | 1,431 | 1,461 | 87,500 |
| 2005/09/14 | 1,494 | 1,494 | 1,455 | 1,466 | 66,200 |
| 2005/09/13 | 1,470 | 1,517 | 1,440 | 1,494 | 168,800 |
| 2005/09/12 | 1,445 | 1,471 | 1,430 | 1,469 | 262,300 |
| 2005/09/09 | 1,402 | 1,412 | 1,397 | 1,407 | 164,000 |
| 2005/09/08 | 1,400 | 1,415 | 1,375 | 1,397 | 146,300 |
| 2005/09/07 | 1,380 | 1,403 | 1,359 | 1,391 | 156,500 |
| 2005/09/06 | 1,379 | 1,380 | 1,320 | 1,372 | 160,000 |
| 2005/09/05 | 1,361 | 1,378 | 1,360 | 1,373 | 160,500 |
| 2005/09/02 | 1,368 | 1,370 | 1,359 | 1,366 | 162,400 |
| 2005/09/01 | 1,357 | 1,366 | 1,340 | 1,362 | 104,100 |
| 2005/08/31 | 1,348 | 1,350 | 1,333 | 1,340 | 64,500 |
| 2005/08/30 | 1,330 | 1,340 | 1,315 | 1,336 | 35,300 |
| 2005/08/29 | 1,321 | 1,336 | 1,321 | 1,330 | 41,800 |
| 2005/08/26 | 1,316 | 1,347 | 1,315 | 1,341 | 97,200 |
| 2005/08/25 | 1,314 | 1,341 | 1,302 | 1,311 | 97,500 |
| 2005/08/24 | 1,341 | 1,356 | 1,335 | 1,354 | 107,500 |
| 2005/08/23 | 1,367 | 1,378 | 1,354 | 1,362 | 159,900 |
| 2005/08/22 | 1,298 | 1,341 | 1,298 | 1,337 | 55,300 |
| 2005/08/19 | 1,325 | 1,339 | 1,275 | 1,281 | 104,800 |
| 2005/08/18 | 1,310 | 1,343 | 1,310 | 1,325 | 59,800 |
| 2005/08/17 | 1,363 | 1,379 | 1,321 | 1,330 | 81,000 |
| 2005/08/16 | 1,378 | 1,385 | 1,369 | 1,383 | 162,300 |
| 2005/08/15 | 1,340 | 1,385 | 1,337 | 1,363 | 185,400 |
| 2005/08/12 | 1,320 | 1,320 | 1,310 | 1,314 | 47,200 |
| 2005/08/11 | 1,320 | 1,320 | 1,298 | 1,308 | 57,900 |
| 2005/08/10 | 1,295 | 1,310 | 1,231 | 1,309 | 100,600 |
| 2005/08/09 | 1,274 | 1,292 | 1,270 | 1,283 | 92,000 |
| 2005/08/08 | 1,255 | 1,265 | 1,230 | 1,263 | 96,400 |
| 2005/08/05 | 1,288 | 1,288 | 1,262 | 1,275 | 119,000 |
| 2005/08/04 | 1,260 | 1,283 | 1,255 | 1,278 | 257,200 |
| 2005/08/03 | 1,250 | 1,260 | 1,247 | 1,254 | 113,500 |
| 2005/08/02 | 1,220 | 1,239 | 1,220 | 1,231 | 140,800 |
| 2005/08/01 | 1,201 | 1,219 | 1,201 | 1,208 | 97,800 |
| 2005/07/29 | 1,186 | 1,199 | 1,178 | 1,188 | 47,400 |
| 2005/07/28 | 1,198 | 1,198 | 1,192 | 1,192 | 38,600 |
| 2005/07/27 | 1,190 | 1,195 | 1,188 | 1,192 | 36,000 |
| 2005/07/26 | 1,182 | 1,197 | 1,179 | 1,192 | 37,800 |
| 2005/07/25 | 1,164 | 1,202 | 1,164 | 1,188 | 87,900 |
| 2005/07/22 | 1,200 | 1,205 | 1,175 | 1,184 | 71,900 |
| 2005/07/21 | 1,203 | 1,205 | 1,193 | 1,198 | 52,000 |
| 2005/07/20 | 1,201 | 1,206 | 1,188 | 1,203 | 68,700 |
| 2005/07/19 | 1,190 | 1,221 | 1,186 | 1,202 | 64,800 |
| 2005/07/15 | 1,202 | 1,206 | 1,195 | 1,195 | 43,100 |
| 2005/07/14 | 1,201 | 1,225 | 1,201 | 1,201 | 84,700 |
| 2005/07/13 | 1,200 | 1,200 | 1,193 | 1,200 | 40,000 |
| 2005/07/12 | 1,195 | 1,202 | 1,182 | 1,198 | 58,000 |
| 2005/07/11 | 1,194 | 1,198 | 1,187 | 1,194 | 57,200 |
| 2005/07/08 | 1,189 | 1,213 | 1,172 | 1,194 | 164,600 |
| 2005/07/07 | 1,165 | 1,170 | 1,156 | 1,164 | 73,900 |
| 2005/07/06 | 1,159 | 1,165 | 1,156 | 1,160 | 53,100 |
| 2005/07/05 | 1,151 | 1,158 | 1,148 | 1,153 | 43,300 |
| 2005/07/04 | 1,155 | 1,156 | 1,147 | 1,154 | 72,300 |
| 2005/07/01 | 1,163 | 1,170 | 1,149 | 1,151 | 150,500 |
| 2005/06/30 | 1,154 | 1,158 | 1,148 | 1,149 | 136,800 |
| 2005/06/29 | 1,153 | 1,159 | 1,143 | 1,150 | 34,900 |
| 2005/06/28 | 1,148 | 1,160 | 1,145 | 1,156 | 69,200 |
| 2005/06/27 | 1,146 | 1,162 | 1,138 | 1,141 | 74,200 |
| 2005/06/24 | 1,148 | 1,148 | 1,143 | 1,145 | 40,900 |
| 2005/06/23 | 1,151 | 1,160 | 1,142 | 1,142 | 116,100 |
| 2005/06/22 | 1,150 | 1,153 | 1,143 | 1,150 | 87,800 |
| 2005/06/21 | 1,142 | 1,154 | 1,142 | 1,149 | 79,400 |
| 2005/06/20 | 1,159 | 1,159 | 1,142 | 1,153 | 116,900 |
| 2005/06/17 | 1,140 | 1,152 | 1,137 | 1,150 | 64,500 |
| 2005/06/16 | 1,146 | 1,153 | 1,133 | 1,135 | 84,300 |
| 2005/06/15 | 1,142 | 1,157 | 1,142 | 1,150 | 108,800 |
| 2005/06/14 | 1,170 | 1,170 | 1,141 | 1,151 | 106,200 |
| 2005/06/13 | 1,145 | 1,160 | 1,137 | 1,154 | 117,400 |
| 2005/06/10 | 1,132 | 1,136 | 1,122 | 1,133 | 95,500 |
| 2005/06/09 | 1,140 | 1,158 | 1,136 | 1,138 | 114,200 |
| 2005/06/08 | 1,135 | 1,154 | 1,135 | 1,140 | 87,900 |
| 2005/06/07 | 1,141 | 1,163 | 1,130 | 1,143 | 66,600 |
| 2005/06/06 | 1,148 | 1,161 | 1,141 | 1,154 | 94,400 |
| 2005/06/03 | 1,188 | 1,188 | 1,137 | 1,147 | 109,300 |
| 2005/06/02 | 1,186 | 1,199 | 1,186 | 1,187 | 69,100 |
| 2005/06/01 | 1,190 | 1,199 | 1,174 | 1,190 | 117,900 |
| 2005/05/31 | 1,190 | 1,191 | 1,171 | 1,188 | 43,400 |
| 2005/05/30 | 1,202 | 1,210 | 1,169 | 1,187 | 82,800 |
| 2005/05/27 | 1,180 | 1,206 | 1,173 | 1,200 | 89,100 |
| 2005/05/26 | 1,169 | 1,185 | 1,157 | 1,185 | 103,400 |
| 2005/05/25 | 1,138 | 1,231 | 1,137 | 1,172 | 275,900 |
| 2005/05/24 | 1,120 | 1,132 | 1,100 | 1,116 | 45,200 |
| 2005/05/23 | 1,118 | 1,139 | 1,112 | 1,122 | 62,400 |
| 2005/05/20 | 1,108 | 1,128 | 1,101 | 1,116 | 51,400 |
| 2005/05/19 | 1,119 | 1,129 | 1,100 | 1,100 | 97,700 |
| 2005/05/18 | 1,112 | 1,134 | 1,100 | 1,102 | 45,800 |
| 2005/05/17 | 1,136 | 1,159 | 1,116 | 1,116 | 42,500 |
| 2005/05/16 | 1,153 | 1,160 | 1,135 | 1,136 | 30,900 |
| 2005/05/13 | 1,155 | 1,171 | 1,151 | 1,159 | 66,500 |
| 2005/05/12 | 1,169 | 1,169 | 1,153 | 1,153 | 64,900 |
| 2005/05/11 | 1,167 | 1,169 | 1,151 | 1,169 | 55,700 |
| 2005/05/10 | 1,161 | 1,176 | 1,160 | 1,172 | 62,500 |
| 2005/05/09 | 1,173 | 1,178 | 1,141 | 1,149 | 46,300 |
| 2005/05/06 | 1,154 | 1,177 | 1,146 | 1,162 | 87,600 |
| 2005/05/02 | 1,156 | 1,156 | 1,127 | 1,134 | 60,900 |
| 2005/04/28 | 1,109 | 1,129 | 1,100 | 1,116 | 39,400 |
| 2005/04/27 | 1,111 | 1,111 | 1,089 | 1,111 | 72,300 |
| 2005/04/26 | 1,129 | 1,135 | 1,098 | 1,112 | 59,500 |
| 2005/04/25 | 1,120 | 1,137 | 1,114 | 1,119 | 102,600 |
| 2005/04/22 | 1,121 | 1,145 | 1,115 | 1,119 | 57,300 |
| 2005/04/21 | 1,123 | 1,125 | 1,084 | 1,095 | 47,600 |
| 2005/04/20 | 1,125 | 1,128 | 1,114 | 1,122 | 82,700 |
| 2005/04/19 | 1,121 | 1,135 | 1,107 | 1,120 | 81,500 |
| 2005/04/18 | 1,092 | 1,142 | 1,080 | 1,101 | 83,200 |
| 2005/04/15 | 1,189 | 1,189 | 1,152 | 1,172 | 39,800 |
| 2005/04/14 | 1,210 | 1,213 | 1,197 | 1,202 | 39,000 |
| 2005/04/13 | 1,220 | 1,220 | 1,212 | 1,213 | 13,300 |
| 2005/04/12 | 1,217 | 1,229 | 1,210 | 1,210 | 23,800 |
| 2005/04/11 | 1,225 | 1,225 | 1,206 | 1,211 | 31,900 |
| 2005/04/08 | 1,260 | 1,260 | 1,219 | 1,229 | 86,500 |
| 2005/04/07 | 1,237 | 1,238 | 1,222 | 1,225 | 49,800 |
| 2005/04/06 | 1,247 | 1,247 | 1,237 | 1,240 | 63,100 |
| 2005/04/05 | 1,239 | 1,272 | 1,223 | 1,224 | 109,800 |
| 2005/04/04 | 1,210 | 1,279 | 1,210 | 1,223 | 65,600 |
| 2005/04/01 | 1,265 | 1,265 | 1,240 | 1,250 | 71,500 |
| 2005/03/31 | 1,234 | 1,269 | 1,221 | 1,269 | 81,200 |
| 2005/03/30 | 1,240 | 1,242 | 1,221 | 1,234 | 56,000 |
| 2005/03/29 | 1,259 | 1,274 | 1,250 | 1,258 | 87,600 |
| 2005/03/28 | 1,216 | 1,265 | 1,216 | 1,259 | 36,600 |
| 2005/03/25 | 1,231 | 1,249 | 1,231 | 1,243 | 41,600 |
| 2005/03/24 | 1,253 | 1,260 | 1,230 | 1,230 | 32,700 |
| 2005/03/23 | 1,261 | 1,265 | 1,225 | 1,250 | 106,200 |
| 2005/03/22 | 1,250 | 1,280 | 1,236 | 1,271 | 255,000 |
| 2005/03/18 | 1,240 | 1,260 | 1,240 | 1,241 | 111,900 |
| 2005/03/17 | 1,250 | 1,255 | 1,236 | 1,244 | 65,500 |
| 2005/03/16 | 1,245 | 1,260 | 1,240 | 1,252 | 58,800 |
| 2005/03/15 | 1,250 | 1,256 | 1,230 | 1,245 | 52,200 |
| 2005/03/14 | 1,264 | 1,268 | 1,250 | 1,250 | 76,700 |
| 2005/03/11 | 1,280 | 1,285 | 1,264 | 1,264 | 161,600 |
| 2005/03/10 | 1,288 | 1,300 | 1,280 | 1,280 | 53,800 |
| 2005/03/09 | 1,299 | 1,299 | 1,277 | 1,288 | 96,800 |
| 2005/03/08 | 1,297 | 1,297 | 1,280 | 1,286 | 55,100 |
| 2005/03/07 | 1,279 | 1,315 | 1,277 | 1,299 | 106,000 |
| 2005/03/04 | 1,250 | 1,275 | 1,250 | 1,274 | 143,600 |
| 2005/03/03 | 1,225 | 1,250 | 1,216 | 1,248 | 129,100 |
| 2005/03/02 | 1,189 | 1,215 | 1,180 | 1,212 | 80,000 |
| 2005/03/01 | 1,186 | 1,188 | 1,174 | 1,180 | 64,700 |
| 2005/02/28 | 1,198 | 1,198 | 1,176 | 1,176 | 37,400 |
| 2005/02/25 | 1,182 | 1,198 | 1,178 | 1,188 | 97,600 |
| 2005/02/24 | 1,170 | 1,184 | 1,165 | 1,178 | 61,000 |
| 2005/02/23 | 1,179 | 1,179 | 1,164 | 1,167 | 30,500 |
| 2005/02/22 | 1,177 | 1,178 | 1,157 | 1,167 | 71,300 |
| 2005/02/21 | 1,161 | 1,168 | 1,157 | 1,157 | 11,100 |
| 2005/02/18 | 1,170 | 1,187 | 1,156 | 1,160 | 53,300 |
| 2005/02/17 | 1,168 | 1,181 | 1,167 | 1,174 | 18,000 |
| 2005/02/16 | 1,184 | 1,185 | 1,168 | 1,171 | 34,400 |
| 2005/02/15 | 1,155 | 1,202 | 1,155 | 1,168 | 58,700 |
| 2005/02/14 | 1,178 | 1,178 | 1,152 | 1,168 | 35,700 |
| 2005/02/10 | 1,180 | 1,187 | 1,175 | 1,177 | 52,400 |
| 2005/02/09 | 1,184 | 1,190 | 1,173 | 1,181 | 34,800 |
| 2005/02/08 | 1,194 | 1,200 | 1,185 | 1,185 | 31,000 |
| 2005/02/07 | 1,190 | 1,194 | 1,180 | 1,193 | 32,600 |
| 2005/02/04 | 1,201 | 1,201 | 1,182 | 1,191 | 58,800 |
| 2005/02/03 | 1,190 | 1,205 | 1,174 | 1,201 | 127,700 |
| 2005/02/02 | 1,170 | 1,183 | 1,167 | 1,176 | 107,900 |
| 2005/02/01 | 1,177 | 1,180 | 1,154 | 1,167 | 63,400 |
| 2005/01/31 | 1,139 | 1,170 | 1,130 | 1,157 | 49,600 |
| 2005/01/28 | 1,134 | 1,140 | 1,120 | 1,137 | 45,100 |
| 2005/01/27 | 1,140 | 1,141 | 1,133 | 1,140 | 25,100 |
| 2005/01/26 | 1,136 | 1,142 | 1,136 | 1,138 | 25,500 |
| 2005/01/25 | 1,165 | 1,165 | 1,129 | 1,136 | 37,400 |
| 2005/01/24 | 1,120 | 1,177 | 1,120 | 1,145 | 75,700 |
| 2005/01/21 | 1,130 | 1,151 | 1,130 | 1,148 | 24,900 |
| 2005/01/20 | 1,138 | 1,149 | 1,131 | 1,148 | 31,600 |
| 2005/01/19 | 1,143 | 1,173 | 1,143 | 1,151 | 18,600 |
| 2005/01/18 | 1,182 | 1,182 | 1,151 | 1,161 | 23,500 |
| 2005/01/17 | 1,189 | 1,189 | 1,162 | 1,171 | 21,500 |
| 2005/01/14 | 1,180 | 1,180 | 1,135 | 1,177 | 29,900 |
| 2005/01/13 | 1,228 | 1,228 | 1,163 | 1,170 | 71,700 |
| 2005/01/12 | 1,180 | 1,210 | 1,179 | 1,208 | 156,900 |
| 2005/01/11 | 1,136 | 1,179 | 1,136 | 1,178 | 57,200 |
| 2005/01/07 | 1,165 | 1,165 | 1,142 | 1,146 | 60,400 |
| 2005/01/06 | 1,133 | 1,151 | 1,130 | 1,146 | 39,400 |
| 2005/01/05 | 1,136 | 1,154 | 1,116 | 1,120 | 72,500 |
| 2005/01/04 | 1,150 | 1,160 | 1,145 | 1,155 | 36,200 |