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
2009/12/30 987 995 979 987 63,900
2009/12/29 1,000 1,000 982 995 67,900
2009/12/28 981 1,015 981 1,006 88,300
2009/12/25 971 1,003 971 987 89,600
2009/12/24 966 997 961 991 116,300
2009/12/22 960 970 952 965 45,600
2009/12/21 970 972 951 959 52,400
2009/12/18 955 965 945 963 79,400
2009/12/17 973 994 964 964 104,100
2009/12/16 983 997 972 983 110,700
2009/12/15 954 965 946 953 49,700
2009/12/14 968 968 953 958 62,400
2009/12/11 970 972 961 967 121,300
2009/12/10 960 981 944 956 134,400
2009/12/09 961 971 955 960 130,300
2009/12/08 985 992 975 981 111,200
2009/12/07 980 995 978 988 164,100
2009/12/04 971 980 960 970 136,700
2009/12/03 970 980 969 979 237,900
2009/12/02 948 957 932 939 238,200
2009/12/01 898 946 898 944 239,800
2009/11/30 871 903 871 889 231,600
2009/11/27 860 882 852 861 138,500
2009/11/26 863 894 854 874 133,300
2009/11/25 847 866 847 855 179,900
2009/11/24 918 921 856 864 359,900
2009/11/20 867 916 863 915 337,000
2009/11/19 875 877 822 866 418,000
2009/11/18 890 916 875 885 295,800
2009/11/17 948 950 908 914 331,300
2009/11/16 971 972 941 949 182,900
2009/11/13 966 983 952 971 295,500
2009/11/12 1,004 1,004 981 986 214,000
2009/11/11 1,030 1,038 1,013 1,013 232,600
2009/11/10 1,061 1,062 1,018 1,030 378,600
2009/11/09 1,088 1,094 1,073 1,074 172,800
2009/11/06 1,091 1,091 1,062 1,080 107,000
2009/11/05 1,069 1,088 1,066 1,087 149,600
2009/11/04 1,069 1,078 1,059 1,076 209,400
2009/11/02 1,036 1,068 1,011 1,068 202,200
2009/10/30 1,033 1,051 1,009 1,027 180,000
2009/10/29 1,016 1,042 1,006 1,031 206,400
2009/10/28 1,031 1,056 1,025 1,036 167,500
2009/10/27 1,068 1,068 1,017 1,029 113,800
2009/10/26 1,055 1,072 1,045 1,061 143,000
2009/10/23 1,034 1,057 1,034 1,042 158,100
2009/10/22 1,061 1,062 1,025 1,044 128,800
2009/10/21 1,045 1,061 1,033 1,060 160,000
2009/10/20 1,014 1,045 1,012 1,044 144,100
2009/10/19 984 1,016 981 1,011 100,000
2009/10/16 1,013 1,018 985 999 110,700
2009/10/15 1,029 1,033 1,009 1,018 154,900
2009/10/14 1,025 1,026 1,003 1,007 230,700
2009/10/13 1,029 1,038 1,014 1,036 255,400
2009/10/09 988 1,011 978 1,009 165,000
2009/10/08 992 997 966 976 311,400
2009/10/07 954 985 950 983 195,800
2009/10/06 959 964 935 953 267,500
2009/10/05 930 964 924 959 258,000
2009/10/02 934 945 922 926 251,100
2009/10/01 985 985 952 963 216,100
2009/09/30 995 1,002 973 981 196,800
2009/09/29 1,010 1,010 986 995 269,700
2009/09/28 1,031 1,034 995 1,010 258,700
2009/09/25 1,074 1,074 1,039 1,054 140,100
2009/09/24 1,072 1,089 1,064 1,077 180,100
2009/09/18 1,060 1,062 1,021 1,054 296,500
2009/09/17 1,079 1,086 1,055 1,066 182,200
2009/09/16 1,119 1,125 1,076 1,077 179,000
2009/09/15 1,144 1,144 1,111 1,111 170,600
2009/09/14 1,142 1,162 1,131 1,133 121,500
2009/09/11 1,181 1,181 1,140 1,145 235,500
2009/09/10 1,125 1,167 1,123 1,153 270,500
2009/09/09 1,128 1,128 1,091 1,105 226,700
2009/09/08 1,051 1,114 1,048 1,108 293,400
2009/09/07 1,049 1,049 1,031 1,038 134,900
2009/09/04 1,030 1,045 1,029 1,029 145,300
2009/09/03 1,025 1,041 1,023 1,031 84,100
2009/09/02 1,031 1,043 1,028 1,035 188,200
2009/09/01 1,072 1,086 1,061 1,066 222,200
2009/08/31 1,074 1,113 1,065 1,072 190,700
2009/08/28 1,109 1,109 1,079 1,085 123,500
2009/08/27 1,079 1,099 1,062 1,099 203,000
2009/08/26 1,056 1,077 1,048 1,072 126,300
2009/08/25 1,060 1,076 1,055 1,056 92,900
2009/08/24 1,085 1,093 1,065 1,071 109,200
2009/08/21 1,063 1,072 1,028 1,045 152,500
2009/08/20 1,041 1,064 1,034 1,061 122,800
2009/08/19 1,044 1,054 1,031 1,035 95,800
2009/08/18 1,028 1,062 1,014 1,058 107,200
2009/08/17 1,100 1,101 1,057 1,060 171,200
2009/08/14 1,099 1,122 1,093 1,116 210,700
2009/08/13 1,066 1,095 1,064 1,088 172,400
2009/08/12 1,071 1,085 1,065 1,074 285,700
2009/08/11 1,068 1,088 1,053 1,088 409,100
2009/08/10 994 1,006 972 988 223,400
2009/08/07 1,000 1,000 963 984 192,700
2009/08/06 1,020 1,020 999 1,005 147,800
2009/08/05 1,041 1,045 1,021 1,025 83,100
2009/08/04 1,069 1,069 1,022 1,028 239,600
2009/08/03 1,029 1,049 1,029 1,044 128,500
2009/07/31 1,029 1,040 1,015 1,019 127,700
2009/07/30 1,020 1,033 1,001 1,022 131,800
2009/07/29 1,034 1,042 1,018 1,022 175,400
2009/07/28 1,028 1,034 1,002 1,025 116,500
2009/07/27 1,020 1,040 1,018 1,019 221,200
2009/07/24 986 1,005 982 1,002 264,600
2009/07/23 974 995 972 974 179,000
2009/07/22 980 980 935 969 193,700
2009/07/21 945 980 942 976 299,800
2009/07/17 913 926 905 909 167,400
2009/07/16 951 972 915 917 264,300
2009/07/15 917 930 901 927 201,500
2009/07/14 889 922 882 916 194,500
2009/07/13 911 912 852 859 275,200
2009/07/10 936 938 902 921 260,900
2009/07/09 990 990 932 935 395,200
2009/07/08 1,041 1,041 988 1,005 274,800
2009/07/07 1,039 1,084 1,035 1,061 261,900
2009/07/06 1,034 1,046 1,017 1,025 229,600
2009/07/03 1,018 1,036 1,009 1,029 271,900
2009/07/02 1,091 1,091 1,042 1,048 190,400
2009/07/01 1,087 1,091 1,054 1,072 256,700
2009/06/30 1,079 1,106 1,079 1,098 161,400
2009/06/29 1,119 1,119 1,064 1,076 217,100
2009/06/26 1,068 1,109 1,068 1,093 381,000
2009/06/25 992 1,077 984 1,053 244,000
2009/06/24 983 992 975 984 217,600
2009/06/23 992 1,003 967 982 330,000
2009/06/22 972 997 968 992 141,400
2009/06/19 980 986 949 952 181,900
2009/06/18 972 978 959 964 186,400
2009/06/17 963 977 958 975 190,200
2009/06/16 996 996 956 963 472,000
2009/06/15 999 1,022 994 1,016 260,600
2009/06/12 984 994 977 989 365,200
2009/06/11 956 1,019 956 988 450,600
2009/06/10 894 949 886 946 306,200
2009/06/09 889 894 883 884 224,400
2009/06/08 889 896 871 888 331,900
2009/06/05 897 902 872 878 307,200
2009/06/04 906 910 875 888 313,800
2009/06/03 889 916 881 914 265,000
2009/06/02 896 896 871 879 370,000
2009/06/01 867 890 865 882 274,900
2009/05/29 865 872 849 872 366,000
2009/05/28 846 871 836 864 337,400
2009/05/27 886 887 851 854 271,800
2009/05/26 852 867 848 866 226,500
2009/05/25 836 857 832 850 294,600
2009/05/22 833 853 823 846 460,500
2009/05/21 831 845 820 837 580,100
2009/05/20 783 823 783 821 559,000
2009/05/19 775 782 763 779 397,000
2009/05/18 774 774 743 756 242,100
2009/05/15 753 773 745 754 428,200
2009/05/14 790 790 751 753 465,800
2009/05/13 790 809 763 770 682,400
2009/05/12 790 838 788 796 849,000
2009/05/11 780 800 763 800 1,024,900
2009/05/08 683 705 683 700 506,700
2009/05/07 659 675 650 674 205,900
2009/05/01 630 630 610 621 129,900
2009/04/30 628 633 609 611 192,600
2009/04/28 632 647 606 609 191,600
2009/04/27 656 661 618 622 188,400
2009/04/24 647 674 645 648 223,500
2009/04/23 648 677 642 667 200,300
2009/04/22 680 688 646 653 174,400
2009/04/21 714 714 665 680 289,700
2009/04/20 715 724 691 716 216,700
2009/04/17 725 728 706 714 188,900
2009/04/16 754 771 704 707 299,700
2009/04/15 749 758 724 754 392,700
2009/04/14 710 740 706 730 295,400
2009/04/13 700 726 694 713 213,000
2009/04/10 691 703 677 693 165,500
2009/04/09 647 694 645 690 414,500
2009/04/08 635 635 621 633 201,900
2009/04/07 627 652 624 640 166,100
2009/04/06 642 665 632 640 173,000
2009/04/03 635 659 634 652 440,500
2009/04/02 619 633 617 625 324,700
2009/04/01 589 607 585 600 234,500
2009/03/31 639 639 576 583 276,800
2009/03/30 674 685 625 629 136,100
2009/03/27 662 676 651 673 291,300
2009/03/26 617 656 613 652 277,600
2009/03/25 640 640 610 625 479,200
2009/03/24 648 648 614 621 241,400
2009/03/23 606 640 604 628 288,000
2009/03/19 609 609 590 605 206,500
2009/03/18 620 626 590 607 227,600
2009/03/17 590 611 590 602 138,400
2009/03/16 554 590 554 586 144,800
2009/03/13 541 560 538 553 301,500
2009/03/12 549 549 520 522 149,700
2009/03/11 568 570 544 548 169,200
2009/03/10 536 560 527 549 197,100
2009/03/09 551 563 541 546 128,600
2009/03/06 550 580 541 557 248,900
2009/03/05 580 580 547 551 182,200
2009/03/04 531 577 518 570 202,600
2009/03/03 509 539 504 531 196,100
2009/03/02 533 536 506 511 235,200
2009/02/27 516 538 502 533 463,300
2009/02/26 531 535 506 523 607,200
2009/02/25 553 568 516 540 359,700
2009/02/24 518 544 506 543 323,300
2009/02/23 537 539 515 536 482,900
2009/02/20 580 581 559 565 276,000
2009/02/19 613 622 581 590 263,500
2009/02/18 622 629 611 613 242,500
2009/02/17 631 654 617 642 148,000
2009/02/16 602 633 602 632 349,700
2009/02/13 612 637 569 612 512,200
2009/02/12 652 654 612 612 741,700
2009/02/10 703 717 676 686 208,000
2009/02/09 724 741 686 694 177,600
2009/02/06 740 758 722 726 159,700
2009/02/05 741 762 728 730 160,900
2009/02/04 735 765 716 751 206,800
2009/02/03 777 788 736 739 225,800
2009/02/02 793 806 767 787 151,700
2009/01/30 806 823 795 803 63,200
2009/01/29 810 831 800 826 123,100
2009/01/28 805 820 770 780 103,400
2009/01/27 742 819 742 815 102,900
2009/01/26 723 757 706 744 91,400
2009/01/23 797 797 722 727 113,200
2009/01/22 786 800 756 800 60,200
2009/01/21 794 809 773 774 66,700
2009/01/20 764 823 751 814 121,500
2009/01/19 773 783 753 765 63,100
2009/01/16 749 786 743 783 81,400
2009/01/15 732 766 731 751 74,100
2009/01/14 737 768 735 759 89,500
2009/01/13 800 800 727 728 141,700
2009/01/09 797 828 794 817 85,400
2009/01/08 766 801 761 794 184,300
2009/01/07 791 798 768 778 157,900
2009/01/06 812 814 782 793 91,000
2009/01/05 822 829 799 804 44,700

このページの先頭へ