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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,310 | 1,326 | 1,307 | 1,321 | 103,200 |
| 2010/12/29 | 1,275 | 1,317 | 1,272 | 1,310 | 165,100 |
| 2010/12/28 | 1,304 | 1,310 | 1,281 | 1,289 | 183,100 |
| 2010/12/27 | 1,311 | 1,323 | 1,303 | 1,315 | 81,300 |
| 2010/12/24 | 1,301 | 1,332 | 1,300 | 1,310 | 113,700 |
| 2010/12/22 | 1,333 | 1,349 | 1,318 | 1,325 | 173,400 |
| 2010/12/21 | 1,344 | 1,353 | 1,332 | 1,332 | 105,000 |
| 2010/12/20 | 1,358 | 1,368 | 1,336 | 1,344 | 90,700 |
| 2010/12/17 | 1,338 | 1,365 | 1,337 | 1,351 | 184,400 |
| 2010/12/16 | 1,371 | 1,371 | 1,345 | 1,349 | 192,100 |
| 2010/12/15 | 1,384 | 1,385 | 1,360 | 1,368 | 222,200 |
| 2010/12/14 | 1,350 | 1,373 | 1,343 | 1,364 | 299,200 |
| 2010/12/13 | 1,325 | 1,340 | 1,307 | 1,340 | 152,500 |
| 2010/12/10 | 1,322 | 1,333 | 1,306 | 1,323 | 328,300 |
| 2010/12/09 | 1,296 | 1,327 | 1,295 | 1,317 | 262,100 |
| 2010/12/08 | 1,286 | 1,303 | 1,277 | 1,292 | 132,200 |
| 2010/12/07 | 1,305 | 1,305 | 1,271 | 1,291 | 183,800 |
| 2010/12/06 | 1,285 | 1,306 | 1,285 | 1,303 | 140,700 |
| 2010/12/03 | 1,288 | 1,290 | 1,275 | 1,282 | 128,400 |
| 2010/12/02 | 1,256 | 1,284 | 1,247 | 1,273 | 150,900 |
| 2010/12/01 | 1,231 | 1,250 | 1,225 | 1,240 | 130,800 |
| 2010/11/30 | 1,230 | 1,245 | 1,214 | 1,236 | 199,000 |
| 2010/11/29 | 1,205 | 1,243 | 1,205 | 1,234 | 176,400 |
| 2010/11/26 | 1,214 | 1,224 | 1,204 | 1,212 | 138,600 |
| 2010/11/25 | 1,227 | 1,232 | 1,206 | 1,222 | 123,900 |
| 2010/11/24 | 1,193 | 1,224 | 1,190 | 1,215 | 187,900 |
| 2010/11/22 | 1,237 | 1,240 | 1,211 | 1,223 | 184,300 |
| 2010/11/19 | 1,252 | 1,259 | 1,225 | 1,231 | 101,500 |
| 2010/11/18 | 1,204 | 1,249 | 1,204 | 1,245 | 133,300 |
| 2010/11/17 | 1,200 | 1,217 | 1,199 | 1,214 | 113,700 |
| 2010/11/16 | 1,223 | 1,231 | 1,212 | 1,217 | 122,900 |
| 2010/11/15 | 1,238 | 1,239 | 1,221 | 1,222 | 86,100 |
| 2010/11/12 | 1,222 | 1,244 | 1,213 | 1,229 | 165,300 |
| 2010/11/11 | 1,223 | 1,245 | 1,217 | 1,240 | 146,900 |
| 2010/11/10 | 1,190 | 1,228 | 1,190 | 1,223 | 199,400 |
| 2010/11/09 | 1,156 | 1,195 | 1,153 | 1,191 | 114,400 |
| 2010/11/08 | 1,178 | 1,188 | 1,151 | 1,164 | 90,400 |
| 2010/11/05 | 1,169 | 1,183 | 1,132 | 1,174 | 167,100 |
| 2010/11/04 | 1,165 | 1,171 | 1,130 | 1,139 | 131,300 |
| 2010/11/02 | 1,135 | 1,150 | 1,128 | 1,144 | 127,000 |
| 2010/11/01 | 1,152 | 1,156 | 1,121 | 1,125 | 127,300 |
| 2010/10/29 | 1,137 | 1,162 | 1,106 | 1,162 | 336,700 |
| 2010/10/28 | 1,156 | 1,167 | 1,134 | 1,137 | 285,100 |
| 2010/10/27 | 1,186 | 1,193 | 1,158 | 1,161 | 318,800 |
| 2010/10/26 | 1,165 | 1,202 | 1,165 | 1,186 | 344,800 |
| 2010/10/25 | 1,132 | 1,186 | 1,122 | 1,183 | 386,000 |
| 2010/10/22 | 1,053 | 1,144 | 1,053 | 1,132 | 508,000 |
| 2010/10/21 | 1,072 | 1,077 | 1,060 | 1,065 | 148,900 |
| 2010/10/20 | 1,029 | 1,074 | 1,028 | 1,071 | 197,000 |
| 2010/10/19 | 1,054 | 1,076 | 1,052 | 1,053 | 125,000 |
| 2010/10/18 | 1,046 | 1,073 | 1,045 | 1,060 | 195,900 |
| 2010/10/15 | 1,050 | 1,057 | 1,038 | 1,049 | 205,700 |
| 2010/10/14 | 1,034 | 1,070 | 1,032 | 1,055 | 182,100 |
| 2010/10/13 | 1,030 | 1,057 | 1,026 | 1,030 | 188,300 |
| 2010/10/12 | 1,077 | 1,082 | 1,029 | 1,030 | 227,200 |
| 2010/10/08 | 1,056 | 1,073 | 1,052 | 1,060 | 174,600 |
| 2010/10/07 | 1,053 | 1,073 | 1,050 | 1,068 | 188,700 |
| 2010/10/06 | 1,025 | 1,054 | 1,017 | 1,053 | 189,200 |
| 2010/10/05 | 988 | 1,030 | 985 | 1,019 | 268,500 |
| 2010/10/04 | 1,015 | 1,015 | 986 | 988 | 119,800 |
| 2010/10/01 | 1,017 | 1,024 | 999 | 1,015 | 156,500 |
| 2010/09/30 | 1,028 | 1,038 | 1,001 | 1,007 | 135,200 |
| 2010/09/29 | 1,004 | 1,036 | 1,004 | 1,027 | 137,900 |
| 2010/09/28 | 1,027 | 1,031 | 1,005 | 1,008 | 123,800 |
| 2010/09/27 | 1,030 | 1,048 | 1,018 | 1,040 | 107,700 |
| 2010/09/24 | 1,016 | 1,050 | 1,013 | 1,029 | 122,700 |
| 2010/09/22 | 1,049 | 1,055 | 1,033 | 1,035 | 123,900 |
| 2010/09/21 | 1,050 | 1,059 | 1,044 | 1,046 | 117,700 |
| 2010/09/17 | 1,032 | 1,046 | 1,028 | 1,042 | 88,600 |
| 2010/09/16 | 1,056 | 1,056 | 1,017 | 1,027 | 140,800 |
| 2010/09/15 | 1,040 | 1,063 | 1,036 | 1,044 | 134,300 |
| 2010/09/14 | 1,055 | 1,065 | 1,044 | 1,049 | 63,000 |
| 2010/09/13 | 1,073 | 1,075 | 1,041 | 1,054 | 134,000 |
| 2010/09/10 | 1,079 | 1,082 | 1,064 | 1,066 | 131,800 |
| 2010/09/09 | 1,080 | 1,087 | 1,065 | 1,067 | 90,400 |
| 2010/09/08 | 1,088 | 1,090 | 1,065 | 1,068 | 90,000 |
| 2010/09/07 | 1,096 | 1,114 | 1,090 | 1,109 | 47,300 |
| 2010/09/06 | 1,083 | 1,107 | 1,077 | 1,106 | 66,300 |
| 2010/09/03 | 1,079 | 1,090 | 1,074 | 1,080 | 50,900 |
| 2010/09/02 | 1,098 | 1,103 | 1,072 | 1,082 | 106,900 |
| 2010/09/01 | 1,087 | 1,097 | 1,065 | 1,088 | 113,400 |
| 2010/08/31 | 1,102 | 1,127 | 1,080 | 1,081 | 110,800 |
| 2010/08/30 | 1,143 | 1,164 | 1,126 | 1,132 | 130,200 |
| 2010/08/27 | 1,107 | 1,131 | 1,104 | 1,129 | 105,700 |
| 2010/08/26 | 1,101 | 1,126 | 1,082 | 1,118 | 107,300 |
| 2010/08/25 | 1,097 | 1,112 | 1,088 | 1,100 | 123,200 |
| 2010/08/24 | 1,100 | 1,128 | 1,095 | 1,115 | 131,700 |
| 2010/08/23 | 1,108 | 1,133 | 1,102 | 1,114 | 161,400 |
| 2010/08/20 | 1,135 | 1,144 | 1,106 | 1,108 | 106,700 |
| 2010/08/19 | 1,100 | 1,140 | 1,100 | 1,134 | 128,000 |
| 2010/08/18 | 1,089 | 1,105 | 1,066 | 1,099 | 95,300 |
| 2010/08/17 | 1,068 | 1,088 | 1,068 | 1,085 | 92,000 |
| 2010/08/16 | 1,063 | 1,080 | 1,061 | 1,071 | 70,300 |
| 2010/08/13 | 1,069 | 1,074 | 1,051 | 1,070 | 82,200 |
| 2010/08/12 | 1,092 | 1,092 | 1,042 | 1,064 | 184,600 |
| 2010/08/11 | 1,072 | 1,075 | 1,045 | 1,062 | 163,100 |
| 2010/08/10 | 1,080 | 1,093 | 1,050 | 1,092 | 184,800 |
| 2010/08/09 | 1,083 | 1,117 | 1,080 | 1,084 | 107,800 |
| 2010/08/06 | 1,084 | 1,100 | 1,076 | 1,096 | 114,000 |
| 2010/08/05 | 1,070 | 1,101 | 1,070 | 1,098 | 156,400 |
| 2010/08/04 | 1,055 | 1,064 | 1,041 | 1,060 | 84,900 |
| 2010/08/03 | 1,062 | 1,068 | 1,055 | 1,063 | 105,000 |
| 2010/08/02 | 1,048 | 1,066 | 1,036 | 1,040 | 87,600 |
| 2010/07/30 | 1,061 | 1,067 | 1,024 | 1,038 | 280,100 |
| 2010/07/29 | 1,076 | 1,081 | 1,072 | 1,077 | 97,100 |
| 2010/07/28 | 1,080 | 1,095 | 1,075 | 1,089 | 159,200 |
| 2010/07/27 | 1,080 | 1,080 | 1,060 | 1,066 | 138,100 |
| 2010/07/26 | 1,094 | 1,103 | 1,072 | 1,075 | 81,800 |
| 2010/07/23 | 1,082 | 1,094 | 1,069 | 1,084 | 200,600 |
| 2010/07/22 | 1,072 | 1,087 | 1,070 | 1,083 | 55,700 |
| 2010/07/21 | 1,104 | 1,107 | 1,080 | 1,089 | 85,200 |
| 2010/07/20 | 1,078 | 1,110 | 1,078 | 1,104 | 52,600 |
| 2010/07/16 | 1,111 | 1,118 | 1,094 | 1,106 | 60,100 |
| 2010/07/15 | 1,141 | 1,141 | 1,110 | 1,123 | 64,900 |
| 2010/07/14 | 1,131 | 1,151 | 1,122 | 1,140 | 73,300 |
| 2010/07/13 | 1,125 | 1,139 | 1,110 | 1,116 | 122,400 |
| 2010/07/12 | 1,114 | 1,131 | 1,100 | 1,112 | 69,700 |
| 2010/07/09 | 1,123 | 1,134 | 1,111 | 1,114 | 64,000 |
| 2010/07/08 | 1,104 | 1,125 | 1,098 | 1,114 | 128,800 |
| 2010/07/07 | 1,059 | 1,087 | 1,051 | 1,071 | 87,300 |
| 2010/07/06 | 1,064 | 1,078 | 1,043 | 1,070 | 118,600 |
| 2010/07/05 | 1,055 | 1,088 | 1,055 | 1,078 | 110,400 |
| 2010/07/02 | 1,089 | 1,089 | 1,057 | 1,064 | 99,100 |
| 2010/07/01 | 1,078 | 1,091 | 1,062 | 1,083 | 140,500 |
| 2010/06/30 | 1,090 | 1,110 | 1,072 | 1,082 | 167,700 |
| 2010/06/29 | 1,130 | 1,144 | 1,111 | 1,129 | 177,000 |
| 2010/06/28 | 1,140 | 1,140 | 1,126 | 1,130 | 138,400 |
| 2010/06/25 | 1,125 | 1,144 | 1,122 | 1,126 | 117,100 |
| 2010/06/24 | 1,152 | 1,159 | 1,139 | 1,151 | 167,400 |
| 2010/06/23 | 1,170 | 1,181 | 1,157 | 1,167 | 131,900 |
| 2010/06/22 | 1,170 | 1,200 | 1,169 | 1,200 | 141,800 |
| 2010/06/21 | 1,168 | 1,185 | 1,162 | 1,178 | 136,100 |
| 2010/06/18 | 1,162 | 1,171 | 1,150 | 1,167 | 156,500 |
| 2010/06/17 | 1,169 | 1,175 | 1,164 | 1,167 | 75,700 |
| 2010/06/16 | 1,152 | 1,174 | 1,151 | 1,168 | 119,200 |
| 2010/06/15 | 1,142 | 1,152 | 1,139 | 1,143 | 81,500 |
| 2010/06/14 | 1,150 | 1,161 | 1,146 | 1,158 | 109,800 |
| 2010/06/11 | 1,145 | 1,157 | 1,137 | 1,150 | 140,600 |
| 2010/06/10 | 1,121 | 1,130 | 1,108 | 1,127 | 134,300 |
| 2010/06/09 | 1,141 | 1,146 | 1,119 | 1,129 | 189,500 |
| 2010/06/08 | 1,130 | 1,148 | 1,127 | 1,133 | 115,300 |
| 2010/06/07 | 1,159 | 1,160 | 1,125 | 1,125 | 130,400 |
| 2010/06/04 | 1,162 | 1,202 | 1,162 | 1,189 | 209,600 |
| 2010/06/03 | 1,150 | 1,188 | 1,148 | 1,182 | 213,100 |
| 2010/06/02 | 1,130 | 1,136 | 1,117 | 1,124 | 203,700 |
| 2010/06/01 | 1,152 | 1,167 | 1,144 | 1,152 | 253,500 |
| 2010/05/31 | 1,145 | 1,198 | 1,140 | 1,169 | 374,000 |
| 2010/05/28 | 1,176 | 1,205 | 1,136 | 1,146 | 400,300 |
| 2010/05/27 | 1,127 | 1,167 | 1,113 | 1,162 | 318,900 |
| 2010/05/26 | 1,174 | 1,174 | 1,117 | 1,147 | 407,200 |
| 2010/05/25 | 1,185 | 1,193 | 1,166 | 1,180 | 281,400 |
| 2010/05/24 | 1,208 | 1,219 | 1,186 | 1,214 | 135,100 |
| 2010/05/21 | 1,200 | 1,213 | 1,184 | 1,210 | 173,000 |
| 2010/05/20 | 1,253 | 1,253 | 1,219 | 1,234 | 120,400 |
| 2010/05/19 | 1,247 | 1,253 | 1,220 | 1,252 | 186,800 |
| 2010/05/18 | 1,256 | 1,280 | 1,241 | 1,266 | 361,700 |
| 2010/05/17 | 1,231 | 1,267 | 1,231 | 1,256 | 298,900 |
| 2010/05/14 | 1,228 | 1,269 | 1,213 | 1,261 | 199,200 |
| 2010/05/13 | 1,236 | 1,237 | 1,217 | 1,232 | 140,700 |
| 2010/05/12 | 1,227 | 1,242 | 1,203 | 1,214 | 189,000 |
| 2010/05/11 | 1,269 | 1,270 | 1,192 | 1,209 | 452,400 |
| 2010/05/10 | 1,155 | 1,226 | 1,146 | 1,218 | 252,000 |
| 2010/05/07 | 1,165 | 1,180 | 1,159 | 1,162 | 225,400 |
| 2010/05/06 | 1,242 | 1,242 | 1,213 | 1,225 | 253,300 |
| 2010/04/30 | 1,239 | 1,254 | 1,230 | 1,241 | 105,300 |
| 2010/04/28 | 1,230 | 1,238 | 1,224 | 1,224 | 163,100 |
| 2010/04/27 | 1,250 | 1,262 | 1,240 | 1,254 | 124,600 |
| 2010/04/26 | 1,232 | 1,269 | 1,232 | 1,248 | 246,100 |
| 2010/04/23 | 1,227 | 1,248 | 1,227 | 1,241 | 130,700 |
| 2010/04/22 | 1,228 | 1,247 | 1,218 | 1,240 | 189,700 |
| 2010/04/21 | 1,259 | 1,268 | 1,236 | 1,264 | 222,900 |
| 2010/04/20 | 1,264 | 1,270 | 1,246 | 1,247 | 161,800 |
| 2010/04/19 | 1,263 | 1,277 | 1,258 | 1,262 | 109,800 |
| 2010/04/16 | 1,296 | 1,296 | 1,284 | 1,290 | 118,800 |
| 2010/04/15 | 1,304 | 1,304 | 1,289 | 1,294 | 96,100 |
| 2010/04/14 | 1,285 | 1,302 | 1,285 | 1,293 | 118,400 |
| 2010/04/13 | 1,295 | 1,296 | 1,269 | 1,285 | 135,800 |
| 2010/04/12 | 1,295 | 1,305 | 1,282 | 1,295 | 149,800 |
| 2010/04/09 | 1,269 | 1,287 | 1,266 | 1,276 | 147,600 |
| 2010/04/08 | 1,266 | 1,281 | 1,266 | 1,267 | 165,500 |
| 2010/04/07 | 1,284 | 1,305 | 1,280 | 1,294 | 176,400 |
| 2010/04/06 | 1,285 | 1,285 | 1,259 | 1,270 | 138,900 |
| 2010/04/05 | 1,273 | 1,284 | 1,261 | 1,280 | 156,100 |
| 2010/04/02 | 1,293 | 1,300 | 1,245 | 1,262 | 277,300 |
| 2010/04/01 | 1,307 | 1,308 | 1,270 | 1,284 | 208,500 |
| 2010/03/31 | 1,297 | 1,320 | 1,291 | 1,295 | 222,400 |
| 2010/03/30 | 1,252 | 1,310 | 1,250 | 1,304 | 449,500 |
| 2010/03/29 | 1,194 | 1,226 | 1,192 | 1,222 | 252,200 |
| 2010/03/26 | 1,195 | 1,235 | 1,188 | 1,223 | 450,500 |
| 2010/03/25 | 1,221 | 1,237 | 1,221 | 1,226 | 222,500 |
| 2010/03/24 | 1,250 | 1,256 | 1,215 | 1,224 | 226,200 |
| 2010/03/23 | 1,267 | 1,276 | 1,251 | 1,258 | 148,600 |
| 2010/03/19 | 1,299 | 1,299 | 1,267 | 1,267 | 212,300 |
| 2010/03/18 | 1,305 | 1,314 | 1,289 | 1,291 | 122,600 |
| 2010/03/17 | 1,279 | 1,303 | 1,273 | 1,298 | 190,300 |
| 2010/03/16 | 1,265 | 1,287 | 1,263 | 1,272 | 129,500 |
| 2010/03/15 | 1,308 | 1,322 | 1,278 | 1,289 | 148,400 |
| 2010/03/12 | 1,310 | 1,310 | 1,287 | 1,307 | 139,400 |
| 2010/03/11 | 1,280 | 1,299 | 1,275 | 1,299 | 130,900 |
| 2010/03/10 | 1,257 | 1,272 | 1,241 | 1,265 | 91,200 |
| 2010/03/09 | 1,287 | 1,290 | 1,242 | 1,245 | 166,300 |
| 2010/03/08 | 1,258 | 1,288 | 1,253 | 1,277 | 123,200 |
| 2010/03/05 | 1,220 | 1,245 | 1,220 | 1,243 | 115,600 |
| 2010/03/04 | 1,234 | 1,234 | 1,201 | 1,208 | 97,400 |
| 2010/03/03 | 1,236 | 1,244 | 1,225 | 1,234 | 68,300 |
| 2010/03/02 | 1,235 | 1,241 | 1,220 | 1,236 | 100,600 |
| 2010/03/01 | 1,227 | 1,241 | 1,207 | 1,233 | 147,800 |
| 2010/02/26 | 1,224 | 1,244 | 1,224 | 1,233 | 57,100 |
| 2010/02/25 | 1,242 | 1,245 | 1,222 | 1,233 | 130,500 |
| 2010/02/24 | 1,214 | 1,238 | 1,202 | 1,229 | 215,400 |
| 2010/02/23 | 1,200 | 1,220 | 1,189 | 1,212 | 196,400 |
| 2010/02/22 | 1,163 | 1,214 | 1,160 | 1,184 | 144,300 |
| 2010/02/19 | 1,185 | 1,185 | 1,145 | 1,149 | 105,100 |
| 2010/02/18 | 1,139 | 1,182 | 1,138 | 1,178 | 112,800 |
| 2010/02/17 | 1,132 | 1,159 | 1,119 | 1,158 | 112,900 |
| 2010/02/16 | 1,132 | 1,144 | 1,103 | 1,118 | 137,200 |
| 2010/02/15 | 1,147 | 1,153 | 1,112 | 1,131 | 181,500 |
| 2010/02/12 | 1,177 | 1,187 | 1,137 | 1,145 | 250,600 |
| 2010/02/10 | 1,176 | 1,220 | 1,136 | 1,189 | 381,900 |
| 2010/02/09 | 1,090 | 1,266 | 1,076 | 1,206 | 612,900 |
| 2010/02/08 | 1,078 | 1,133 | 1,060 | 1,090 | 150,500 |
| 2010/02/05 | 1,088 | 1,095 | 1,064 | 1,078 | 154,100 |
| 2010/02/04 | 1,111 | 1,126 | 1,092 | 1,120 | 166,900 |
| 2010/02/03 | 1,098 | 1,122 | 1,091 | 1,101 | 99,400 |
| 2010/02/02 | 1,056 | 1,079 | 1,022 | 1,069 | 90,900 |
| 2010/02/01 | 1,085 | 1,085 | 1,037 | 1,056 | 117,200 |
| 2010/01/29 | 1,095 | 1,100 | 1,064 | 1,076 | 114,800 |
| 2010/01/28 | 1,087 | 1,101 | 1,060 | 1,092 | 108,500 |
| 2010/01/27 | 1,105 | 1,108 | 1,085 | 1,086 | 73,100 |
| 2010/01/26 | 1,136 | 1,136 | 1,102 | 1,109 | 112,900 |
| 2010/01/25 | 1,128 | 1,135 | 1,115 | 1,128 | 126,500 |
| 2010/01/22 | 1,106 | 1,134 | 1,098 | 1,133 | 125,000 |
| 2010/01/21 | 1,096 | 1,137 | 1,081 | 1,136 | 165,400 |
| 2010/01/20 | 1,112 | 1,112 | 1,080 | 1,096 | 109,100 |
| 2010/01/19 | 1,130 | 1,130 | 1,097 | 1,099 | 83,700 |
| 2010/01/18 | 1,100 | 1,138 | 1,100 | 1,130 | 120,900 |
| 2010/01/15 | 1,099 | 1,137 | 1,090 | 1,129 | 202,300 |
| 2010/01/14 | 1,078 | 1,090 | 1,069 | 1,086 | 103,100 |
| 2010/01/13 | 1,076 | 1,094 | 1,070 | 1,074 | 117,500 |
| 2010/01/12 | 1,063 | 1,087 | 1,058 | 1,086 | 116,400 |
| 2010/01/08 | 1,052 | 1,067 | 1,041 | 1,063 | 115,300 |
| 2010/01/07 | 1,052 | 1,064 | 1,042 | 1,051 | 147,000 |
| 2010/01/06 | 1,030 | 1,048 | 1,015 | 1,048 | 85,300 |
| 2010/01/05 | 1,015 | 1,040 | 1,014 | 1,030 | 130,400 |
| 2010/01/04 | 996 | 1,012 | 993 | 999 | 55,700 |