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 |
|---|---|---|---|---|---|
| 2007/12/28 | 990 | 992 | 972 | 973 | 53,300 |
| 2007/12/27 | 1,023 | 1,023 | 1,003 | 1,008 | 76,400 |
| 2007/12/26 | 1,002 | 1,019 | 1,002 | 1,011 | 97,800 |
| 2007/12/25 | 1,007 | 1,022 | 978 | 997 | 193,500 |
| 2007/12/21 | 978 | 983 | 936 | 951 | 126,900 |
| 2007/12/20 | 996 | 1,006 | 973 | 976 | 138,400 |
| 2007/12/19 | 991 | 1,020 | 985 | 986 | 179,000 |
| 2007/12/18 | 991 | 1,038 | 981 | 999 | 284,900 |
| 2007/12/17 | 1,010 | 1,020 | 983 | 987 | 161,500 |
| 2007/12/14 | 1,064 | 1,078 | 1,017 | 1,023 | 302,000 |
| 2007/12/13 | 1,051 | 1,052 | 1,003 | 1,003 | 161,700 |
| 2007/12/12 | 1,010 | 1,039 | 1,001 | 1,032 | 123,900 |
| 2007/12/11 | 1,055 | 1,058 | 1,033 | 1,036 | 183,300 |
| 2007/12/10 | 1,039 | 1,072 | 1,039 | 1,056 | 184,400 |
| 2007/12/07 | 1,162 | 1,163 | 1,032 | 1,052 | 316,500 |
| 2007/12/06 | 1,001 | 1,026 | 999 | 1,022 | 215,400 |
| 2007/12/05 | 971 | 1,009 | 967 | 991 | 280,400 |
| 2007/12/04 | 1,001 | 1,002 | 971 | 971 | 220,800 |
| 2007/12/03 | 1,009 | 1,009 | 981 | 991 | 215,600 |
| 2007/11/30 | 947 | 995 | 947 | 979 | 341,600 |
| 2007/11/29 | 971 | 978 | 942 | 953 | 252,000 |
| 2007/11/28 | 951 | 957 | 923 | 931 | 351,200 |
| 2007/11/27 | 911 | 952 | 909 | 945 | 349,800 |
| 2007/11/26 | 891 | 959 | 891 | 935 | 374,800 |
| 2007/11/22 | 910 | 925 | 879 | 890 | 268,600 |
| 2007/11/21 | 930 | 946 | 900 | 911 | 276,200 |
| 2007/11/20 | 900 | 929 | 890 | 929 | 229,300 |
| 2007/11/19 | 983 | 994 | 922 | 935 | 272,400 |
| 2007/11/16 | 1,012 | 1,017 | 974 | 991 | 213,800 |
| 2007/11/15 | 1,040 | 1,057 | 1,022 | 1,032 | 221,700 |
| 2007/11/14 | 1,019 | 1,075 | 1,019 | 1,038 | 176,600 |
| 2007/11/13 | 991 | 1,031 | 989 | 1,002 | 189,400 |
| 2007/11/12 | 1,005 | 1,040 | 996 | 1,009 | 179,200 |
| 2007/11/09 | 1,089 | 1,100 | 1,029 | 1,037 | 186,200 |
| 2007/11/08 | 1,117 | 1,128 | 1,044 | 1,072 | 171,700 |
| 2007/11/07 | 1,182 | 1,182 | 1,108 | 1,116 | 232,700 |
| 2007/11/06 | 1,112 | 1,151 | 1,112 | 1,142 | 158,200 |
| 2007/11/05 | 1,131 | 1,149 | 1,105 | 1,113 | 157,600 |
| 2007/11/02 | 1,160 | 1,179 | 1,145 | 1,151 | 85,900 |
| 2007/11/01 | 1,230 | 1,255 | 1,160 | 1,182 | 155,100 |
| 2007/10/31 | 1,129 | 1,200 | 1,121 | 1,196 | 247,200 |
| 2007/10/30 | 1,161 | 1,161 | 1,119 | 1,133 | 245,000 |
| 2007/10/29 | 1,161 | 1,196 | 1,131 | 1,141 | 234,900 |
| 2007/10/26 | 1,122 | 1,175 | 1,122 | 1,156 | 153,000 |
| 2007/10/25 | 1,182 | 1,182 | 1,115 | 1,122 | 205,500 |
| 2007/10/24 | 1,206 | 1,214 | 1,155 | 1,162 | 204,100 |
| 2007/10/23 | 1,236 | 1,237 | 1,188 | 1,198 | 154,400 |
| 2007/10/22 | 1,207 | 1,257 | 1,205 | 1,234 | 140,600 |
| 2007/10/19 | 1,253 | 1,296 | 1,239 | 1,267 | 130,600 |
| 2007/10/18 | 1,237 | 1,315 | 1,237 | 1,265 | 131,000 |
| 2007/10/17 | 1,271 | 1,289 | 1,225 | 1,236 | 130,300 |
| 2007/10/16 | 1,285 | 1,308 | 1,261 | 1,271 | 131,700 |
| 2007/10/15 | 1,326 | 1,349 | 1,285 | 1,304 | 118,200 |
| 2007/10/12 | 1,329 | 1,380 | 1,327 | 1,327 | 147,000 |
| 2007/10/11 | 1,372 | 1,372 | 1,280 | 1,318 | 261,500 |
| 2007/10/10 | 1,399 | 1,415 | 1,357 | 1,371 | 141,200 |
| 2007/10/09 | 1,366 | 1,417 | 1,366 | 1,384 | 132,800 |
| 2007/10/05 | 1,340 | 1,378 | 1,335 | 1,364 | 124,100 |
| 2007/10/04 | 1,352 | 1,384 | 1,342 | 1,360 | 100,800 |
| 2007/10/03 | 1,313 | 1,371 | 1,313 | 1,361 | 165,500 |
| 2007/10/02 | 1,280 | 1,287 | 1,248 | 1,271 | 47,600 |
| 2007/10/01 | 1,283 | 1,295 | 1,234 | 1,268 | 144,300 |
| 2007/09/28 | 1,265 | 1,295 | 1,243 | 1,267 | 198,000 |
| 2007/09/27 | 1,194 | 1,265 | 1,190 | 1,247 | 179,500 |
| 2007/09/26 | 1,153 | 1,196 | 1,141 | 1,181 | 183,100 |
| 2007/09/25 | 1,126 | 1,179 | 1,099 | 1,152 | 135,100 |
| 2007/09/21 | 1,132 | 1,167 | 1,115 | 1,126 | 133,900 |
| 2007/09/20 | 1,198 | 1,202 | 1,155 | 1,169 | 133,900 |
| 2007/09/19 | 1,231 | 1,240 | 1,185 | 1,198 | 170,800 |
| 2007/09/18 | 1,207 | 1,220 | 1,158 | 1,191 | 159,000 |
| 2007/09/14 | 1,208 | 1,216 | 1,193 | 1,207 | 139,100 |
| 2007/09/13 | 1,239 | 1,239 | 1,208 | 1,214 | 91,700 |
| 2007/09/12 | 1,259 | 1,259 | 1,224 | 1,230 | 159,600 |
| 2007/09/11 | 1,252 | 1,265 | 1,218 | 1,248 | 188,700 |
| 2007/09/10 | 1,280 | 1,285 | 1,236 | 1,258 | 144,900 |
| 2007/09/07 | 1,306 | 1,325 | 1,281 | 1,298 | 156,300 |
| 2007/09/06 | 1,331 | 1,342 | 1,290 | 1,326 | 164,600 |
| 2007/09/05 | 1,360 | 1,366 | 1,322 | 1,339 | 112,300 |
| 2007/09/04 | 1,390 | 1,412 | 1,351 | 1,371 | 81,300 |
| 2007/09/03 | 1,420 | 1,420 | 1,347 | 1,389 | 146,400 |
| 2007/08/31 | 1,336 | 1,418 | 1,320 | 1,413 | 242,700 |
| 2007/08/30 | 1,323 | 1,333 | 1,303 | 1,316 | 92,000 |
| 2007/08/29 | 1,270 | 1,319 | 1,260 | 1,303 | 105,700 |
| 2007/08/28 | 1,330 | 1,370 | 1,324 | 1,347 | 98,800 |
| 2007/08/27 | 1,361 | 1,370 | 1,328 | 1,334 | 165,900 |
| 2007/08/24 | 1,333 | 1,374 | 1,327 | 1,352 | 286,000 |
| 2007/08/23 | 1,257 | 1,311 | 1,257 | 1,306 | 122,600 |
| 2007/08/22 | 1,246 | 1,280 | 1,236 | 1,267 | 111,700 |
| 2007/08/21 | 1,230 | 1,340 | 1,219 | 1,261 | 438,300 |
| 2007/08/20 | 1,243 | 1,268 | 1,160 | 1,179 | 394,000 |
| 2007/08/17 | 1,291 | 1,322 | 1,224 | 1,229 | 251,700 |
| 2007/08/16 | 1,315 | 1,335 | 1,283 | 1,305 | 243,100 |
| 2007/08/15 | 1,384 | 1,398 | 1,321 | 1,337 | 216,400 |
| 2007/08/14 | 1,312 | 1,412 | 1,312 | 1,374 | 248,700 |
| 2007/08/13 | 1,296 | 1,376 | 1,296 | 1,372 | 734,600 |
| 2007/08/10 | 1,260 | 1,273 | 1,161 | 1,176 | 340,000 |
| 2007/08/09 | 1,398 | 1,399 | 1,218 | 1,291 | 1,018,800 |
| 2007/08/08 | 1,436 | 1,462 | 1,400 | 1,418 | 143,600 |
| 2007/08/07 | 1,470 | 1,505 | 1,428 | 1,428 | 147,800 |
| 2007/08/06 | 1,492 | 1,532 | 1,459 | 1,460 | 268,400 |
| 2007/08/03 | 1,514 | 1,547 | 1,514 | 1,522 | 113,000 |
| 2007/08/02 | 1,535 | 1,549 | 1,489 | 1,513 | 136,300 |
| 2007/08/01 | 1,569 | 1,576 | 1,541 | 1,543 | 81,600 |
| 2007/07/31 | 1,572 | 1,578 | 1,556 | 1,569 | 87,300 |
| 2007/07/30 | 1,542 | 1,570 | 1,501 | 1,549 | 228,200 |
| 2007/07/27 | 1,499 | 1,500 | 1,451 | 1,472 | 173,600 |
| 2007/07/26 | 1,530 | 1,546 | 1,522 | 1,524 | 150,100 |
| 2007/07/25 | 1,570 | 1,570 | 1,531 | 1,532 | 151,000 |
| 2007/07/24 | 1,569 | 1,578 | 1,553 | 1,572 | 66,100 |
| 2007/07/23 | 1,602 | 1,602 | 1,558 | 1,562 | 82,800 |
| 2007/07/20 | 1,630 | 1,633 | 1,602 | 1,605 | 73,700 |
| 2007/07/19 | 1,582 | 1,625 | 1,582 | 1,617 | 192,400 |
| 2007/07/18 | 1,602 | 1,611 | 1,576 | 1,582 | 112,600 |
| 2007/07/17 | 1,639 | 1,650 | 1,602 | 1,611 | 147,700 |
| 2007/07/13 | 1,587 | 1,633 | 1,587 | 1,628 | 109,400 |
| 2007/07/12 | 1,615 | 1,625 | 1,577 | 1,585 | 128,400 |
| 2007/07/11 | 1,601 | 1,626 | 1,601 | 1,608 | 87,700 |
| 2007/07/10 | 1,614 | 1,646 | 1,597 | 1,640 | 203,000 |
| 2007/07/09 | 1,678 | 1,684 | 1,562 | 1,585 | 455,600 |
| 2007/07/06 | 1,700 | 1,700 | 1,650 | 1,667 | 151,800 |
| 2007/07/05 | 1,712 | 1,732 | 1,695 | 1,702 | 76,800 |
| 2007/07/04 | 1,746 | 1,748 | 1,712 | 1,712 | 85,900 |
| 2007/07/03 | 1,720 | 1,759 | 1,720 | 1,746 | 113,600 |
| 2007/07/02 | 1,754 | 1,795 | 1,706 | 1,719 | 271,900 |
| 2007/06/29 | 1,730 | 1,739 | 1,716 | 1,724 | 79,200 |
| 2007/06/28 | 1,726 | 1,738 | 1,710 | 1,730 | 100,700 |
| 2007/06/27 | 1,728 | 1,757 | 1,697 | 1,700 | 86,000 |
| 2007/06/26 | 1,749 | 1,767 | 1,735 | 1,758 | 97,000 |
| 2007/06/25 | 1,784 | 1,796 | 1,721 | 1,749 | 61,700 |
| 2007/06/22 | 1,759 | 1,776 | 1,743 | 1,765 | 55,900 |
| 2007/06/21 | 1,751 | 1,783 | 1,751 | 1,769 | 46,400 |
| 2007/06/20 | 1,765 | 1,797 | 1,765 | 1,777 | 74,600 |
| 2007/06/19 | 1,800 | 1,800 | 1,770 | 1,776 | 61,900 |
| 2007/06/18 | 1,798 | 1,813 | 1,780 | 1,794 | 53,300 |
| 2007/06/15 | 1,755 | 1,775 | 1,747 | 1,770 | 128,600 |
| 2007/06/14 | 1,792 | 1,792 | 1,770 | 1,785 | 48,400 |
| 2007/06/13 | 1,752 | 1,816 | 1,752 | 1,795 | 47,900 |
| 2007/06/12 | 1,795 | 1,797 | 1,750 | 1,770 | 80,200 |
| 2007/06/11 | 1,811 | 1,823 | 1,785 | 1,807 | 72,800 |
| 2007/06/08 | 1,822 | 1,822 | 1,781 | 1,804 | 104,300 |
| 2007/06/07 | 1,796 | 1,830 | 1,777 | 1,822 | 89,600 |
| 2007/06/06 | 1,810 | 1,839 | 1,801 | 1,824 | 87,300 |
| 2007/06/05 | 1,790 | 1,810 | 1,766 | 1,809 | 89,700 |
| 2007/06/04 | 1,860 | 1,861 | 1,750 | 1,763 | 138,100 |
| 2007/06/01 | 1,835 | 1,869 | 1,835 | 1,851 | 104,400 |
| 2007/05/31 | 1,823 | 1,834 | 1,804 | 1,817 | 61,200 |
| 2007/05/30 | 1,776 | 1,825 | 1,776 | 1,823 | 83,700 |
| 2007/05/29 | 1,759 | 1,800 | 1,759 | 1,796 | 54,300 |
| 2007/05/28 | 1,751 | 1,786 | 1,751 | 1,769 | 42,400 |
| 2007/05/25 | 1,767 | 1,792 | 1,755 | 1,790 | 97,600 |
| 2007/05/24 | 1,756 | 1,765 | 1,716 | 1,760 | 99,800 |
| 2007/05/23 | 1,700 | 1,790 | 1,700 | 1,779 | 144,100 |
| 2007/05/22 | 1,651 | 1,700 | 1,650 | 1,690 | 47,400 |
| 2007/05/21 | 1,666 | 1,676 | 1,638 | 1,661 | 70,500 |
| 2007/05/18 | 1,690 | 1,690 | 1,650 | 1,669 | 94,100 |
| 2007/05/17 | 1,719 | 1,719 | 1,684 | 1,684 | 72,600 |
| 2007/05/16 | 1,700 | 1,700 | 1,665 | 1,690 | 49,900 |
| 2007/05/15 | 1,690 | 1,708 | 1,686 | 1,701 | 63,300 |
| 2007/05/14 | 1,700 | 1,740 | 1,694 | 1,708 | 82,300 |
| 2007/05/11 | 1,707 | 1,721 | 1,686 | 1,694 | 63,500 |
| 2007/05/10 | 1,718 | 1,737 | 1,713 | 1,726 | 113,200 |
| 2007/05/09 | 1,695 | 1,715 | 1,693 | 1,710 | 41,200 |
| 2007/05/08 | 1,698 | 1,717 | 1,695 | 1,717 | 51,600 |
| 2007/05/07 | 1,745 | 1,745 | 1,678 | 1,702 | 113,900 |
| 2007/05/02 | 1,679 | 1,690 | 1,666 | 1,685 | 81,200 |
| 2007/05/01 | 1,629 | 1,680 | 1,629 | 1,666 | 133,900 |
| 2007/04/27 | 1,625 | 1,625 | 1,601 | 1,611 | 56,300 |
| 2007/04/26 | 1,630 | 1,630 | 1,589 | 1,600 | 68,400 |
| 2007/04/25 | 1,655 | 1,655 | 1,605 | 1,630 | 95,500 |
| 2007/04/24 | 1,600 | 1,633 | 1,592 | 1,625 | 95,700 |
| 2007/04/23 | 1,619 | 1,645 | 1,575 | 1,582 | 103,000 |
| 2007/04/20 | 1,622 | 1,644 | 1,591 | 1,594 | 46,400 |
| 2007/04/19 | 1,617 | 1,646 | 1,587 | 1,620 | 74,500 |
| 2007/04/18 | 1,589 | 1,627 | 1,570 | 1,617 | 119,900 |
| 2007/04/17 | 1,600 | 1,622 | 1,570 | 1,588 | 134,300 |
| 2007/04/16 | 1,637 | 1,667 | 1,598 | 1,601 | 110,800 |
| 2007/04/13 | 1,643 | 1,673 | 1,619 | 1,620 | 99,500 |
| 2007/04/12 | 1,663 | 1,665 | 1,629 | 1,643 | 78,800 |
| 2007/04/11 | 1,679 | 1,689 | 1,658 | 1,666 | 161,400 |
| 2007/04/10 | 1,674 | 1,697 | 1,669 | 1,691 | 97,100 |
| 2007/04/09 | 1,690 | 1,695 | 1,679 | 1,681 | 88,200 |
| 2007/04/06 | 1,672 | 1,684 | 1,670 | 1,675 | 88,100 |
| 2007/04/05 | 1,674 | 1,685 | 1,664 | 1,672 | 116,000 |
| 2007/04/04 | 1,645 | 1,670 | 1,630 | 1,658 | 84,600 |
| 2007/04/03 | 1,654 | 1,659 | 1,602 | 1,644 | 157,900 |
| 2007/04/02 | 1,665 | 1,697 | 1,655 | 1,655 | 177,800 |
| 2007/03/30 | 1,654 | 1,668 | 1,620 | 1,658 | 84,800 |
| 2007/03/29 | 1,620 | 1,656 | 1,602 | 1,647 | 100,700 |
| 2007/03/28 | 1,617 | 1,662 | 1,617 | 1,632 | 125,900 |
| 2007/03/27 | 1,636 | 1,642 | 1,599 | 1,616 | 100,000 |
| 2007/03/26 | 1,674 | 1,675 | 1,630 | 1,643 | 189,200 |
| 2007/03/23 | 1,610 | 1,610 | 1,591 | 1,595 | 136,100 |
| 2007/03/22 | 1,561 | 1,597 | 1,554 | 1,580 | 174,700 |
| 2007/03/20 | 1,532 | 1,562 | 1,525 | 1,537 | 150,900 |
| 2007/03/19 | 1,554 | 1,559 | 1,530 | 1,540 | 131,600 |
| 2007/03/16 | 1,543 | 1,578 | 1,540 | 1,554 | 101,700 |
| 2007/03/15 | 1,560 | 1,564 | 1,536 | 1,542 | 87,700 |
| 2007/03/14 | 1,573 | 1,587 | 1,527 | 1,531 | 219,100 |
| 2007/03/13 | 1,636 | 1,638 | 1,566 | 1,571 | 207,500 |
| 2007/03/12 | 1,639 | 1,661 | 1,619 | 1,649 | 153,600 |
| 2007/03/09 | 1,535 | 1,638 | 1,533 | 1,629 | 220,800 |
| 2007/03/08 | 1,531 | 1,562 | 1,520 | 1,562 | 104,000 |
| 2007/03/07 | 1,538 | 1,573 | 1,529 | 1,530 | 168,600 |
| 2007/03/06 | 1,545 | 1,564 | 1,516 | 1,533 | 172,300 |
| 2007/03/05 | 1,620 | 1,621 | 1,541 | 1,545 | 119,600 |
| 2007/03/02 | 1,631 | 1,649 | 1,625 | 1,629 | 74,900 |
| 2007/03/01 | 1,659 | 1,660 | 1,626 | 1,630 | 86,800 |
| 2007/02/28 | 1,660 | 1,667 | 1,623 | 1,658 | 99,200 |
| 2007/02/27 | 1,692 | 1,739 | 1,685 | 1,724 | 157,900 |
| 2007/02/26 | 1,785 | 1,788 | 1,763 | 1,770 | 63,400 |
| 2007/02/23 | 1,770 | 1,790 | 1,758 | 1,781 | 86,500 |
| 2007/02/22 | 1,730 | 1,783 | 1,710 | 1,760 | 118,900 |
| 2007/02/21 | 1,706 | 1,734 | 1,672 | 1,708 | 106,500 |
| 2007/02/20 | 1,677 | 1,695 | 1,670 | 1,689 | 46,800 |
| 2007/02/19 | 1,709 | 1,714 | 1,670 | 1,676 | 132,000 |
| 2007/02/16 | 1,735 | 1,735 | 1,701 | 1,713 | 47,400 |
| 2007/02/15 | 1,729 | 1,747 | 1,705 | 1,724 | 74,600 |
| 2007/02/14 | 1,694 | 1,728 | 1,692 | 1,708 | 64,800 |
| 2007/02/13 | 1,691 | 1,715 | 1,689 | 1,700 | 72,400 |
| 2007/02/09 | 1,660 | 1,705 | 1,660 | 1,691 | 64,400 |
| 2007/02/08 | 1,680 | 1,707 | 1,673 | 1,676 | 53,000 |
| 2007/02/07 | 1,707 | 1,707 | 1,662 | 1,694 | 121,700 |
| 2007/02/06 | 1,703 | 1,723 | 1,693 | 1,719 | 46,500 |
| 2007/02/05 | 1,747 | 1,747 | 1,691 | 1,712 | 52,900 |
| 2007/02/02 | 1,720 | 1,745 | 1,700 | 1,734 | 72,800 |
| 2007/02/01 | 1,707 | 1,724 | 1,700 | 1,717 | 52,200 |
| 2007/01/31 | 1,734 | 1,740 | 1,688 | 1,694 | 65,600 |
| 2007/01/30 | 1,754 | 1,756 | 1,732 | 1,733 | 45,100 |
| 2007/01/29 | 1,763 | 1,768 | 1,732 | 1,757 | 87,600 |
| 2007/01/26 | 1,707 | 1,764 | 1,702 | 1,762 | 154,000 |
| 2007/01/25 | 1,750 | 1,757 | 1,706 | 1,707 | 63,400 |
| 2007/01/24 | 1,737 | 1,759 | 1,714 | 1,745 | 54,100 |
| 2007/01/23 | 1,677 | 1,737 | 1,677 | 1,714 | 87,100 |
| 2007/01/22 | 1,749 | 1,777 | 1,727 | 1,737 | 131,200 |
| 2007/01/19 | 1,680 | 1,710 | 1,669 | 1,702 | 123,800 |
| 2007/01/18 | 1,656 | 1,670 | 1,639 | 1,660 | 81,900 |
| 2007/01/17 | 1,614 | 1,645 | 1,600 | 1,638 | 94,700 |
| 2007/01/16 | 1,622 | 1,635 | 1,614 | 1,626 | 47,800 |
| 2007/01/15 | 1,633 | 1,661 | 1,622 | 1,627 | 88,600 |
| 2007/01/12 | 1,605 | 1,637 | 1,584 | 1,616 | 144,600 |
| 2007/01/11 | 1,590 | 1,622 | 1,574 | 1,577 | 164,600 |
| 2007/01/10 | 1,608 | 1,610 | 1,572 | 1,585 | 97,200 |
| 2007/01/09 | 1,595 | 1,618 | 1,589 | 1,597 | 144,200 |
| 2007/01/05 | 1,589 | 1,638 | 1,584 | 1,594 | 116,500 |
| 2007/01/04 | 1,565 | 1,584 | 1,551 | 1,576 | 63,500 |