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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,469 | 1,469 | 1,443 | 1,455 | 39,100 |
| 2011/12/29 | 1,454 | 1,465 | 1,438 | 1,464 | 41,200 |
| 2011/12/28 | 1,433 | 1,455 | 1,426 | 1,453 | 73,000 |
| 2011/12/27 | 1,429 | 1,440 | 1,426 | 1,433 | 41,800 |
| 2011/12/26 | 1,439 | 1,446 | 1,422 | 1,440 | 58,700 |
| 2011/12/22 | 1,483 | 1,483 | 1,430 | 1,432 | 117,600 |
| 2011/12/21 | 1,453 | 1,486 | 1,453 | 1,483 | 122,200 |
| 2011/12/20 | 1,450 | 1,461 | 1,439 | 1,452 | 62,800 |
| 2011/12/19 | 1,459 | 1,467 | 1,417 | 1,446 | 165,300 |
| 2011/12/16 | 1,477 | 1,495 | 1,464 | 1,474 | 136,200 |
| 2011/12/15 | 1,500 | 1,505 | 1,465 | 1,476 | 126,500 |
| 2011/12/14 | 1,500 | 1,531 | 1,497 | 1,524 | 120,300 |
| 2011/12/13 | 1,508 | 1,521 | 1,488 | 1,505 | 115,500 |
| 2011/12/12 | 1,509 | 1,522 | 1,497 | 1,510 | 61,400 |
| 2011/12/09 | 1,489 | 1,503 | 1,470 | 1,497 | 153,200 |
| 2011/12/08 | 1,490 | 1,504 | 1,461 | 1,488 | 264,000 |
| 2011/12/07 | 1,436 | 1,498 | 1,436 | 1,492 | 212,100 |
| 2011/12/06 | 1,483 | 1,504 | 1,448 | 1,454 | 287,900 |
| 2011/12/05 | 1,533 | 1,544 | 1,519 | 1,529 | 77,400 |
| 2011/12/02 | 1,529 | 1,545 | 1,526 | 1,533 | 135,700 |
| 2011/12/01 | 1,530 | 1,537 | 1,504 | 1,507 | 79,300 |
| 2011/11/30 | 1,490 | 1,506 | 1,459 | 1,505 | 237,000 |
| 2011/11/29 | 1,461 | 1,476 | 1,429 | 1,470 | 175,200 |
| 2011/11/28 | 1,465 | 1,484 | 1,441 | 1,453 | 92,000 |
| 2011/11/25 | 1,499 | 1,499 | 1,438 | 1,450 | 123,500 |
| 2011/11/24 | 1,427 | 1,465 | 1,408 | 1,448 | 145,400 |
| 2011/11/22 | 1,450 | 1,471 | 1,431 | 1,448 | 106,200 |
| 2011/11/21 | 1,465 | 1,471 | 1,453 | 1,463 | 57,800 |
| 2011/11/18 | 1,460 | 1,466 | 1,444 | 1,465 | 88,000 |
| 2011/11/17 | 1,454 | 1,474 | 1,435 | 1,470 | 115,200 |
| 2011/11/16 | 1,524 | 1,525 | 1,453 | 1,467 | 163,900 |
| 2011/11/15 | 1,545 | 1,561 | 1,521 | 1,524 | 40,000 |
| 2011/11/14 | 1,552 | 1,573 | 1,552 | 1,564 | 46,700 |
| 2011/11/11 | 1,551 | 1,558 | 1,530 | 1,542 | 58,700 |
| 2011/11/10 | 1,526 | 1,556 | 1,522 | 1,550 | 99,200 |
| 2011/11/09 | 1,539 | 1,566 | 1,520 | 1,566 | 102,200 |
| 2011/11/08 | 1,555 | 1,579 | 1,511 | 1,522 | 104,300 |
| 2011/11/07 | 1,576 | 1,580 | 1,532 | 1,555 | 154,700 |
| 2011/11/04 | 1,564 | 1,608 | 1,564 | 1,600 | 157,800 |
| 2011/11/02 | 1,560 | 1,577 | 1,533 | 1,562 | 142,100 |
| 2011/11/01 | 1,595 | 1,606 | 1,553 | 1,583 | 132,900 |
| 2011/10/31 | 1,592 | 1,609 | 1,558 | 1,595 | 429,100 |
| 2011/10/28 | 1,595 | 1,624 | 1,532 | 1,613 | 491,100 |
| 2011/10/27 | 1,563 | 1,583 | 1,541 | 1,558 | 281,500 |
| 2011/10/26 | 1,551 | 1,569 | 1,516 | 1,555 | 199,300 |
| 2011/10/25 | 1,562 | 1,566 | 1,537 | 1,551 | 204,100 |
| 2011/10/24 | 1,539 | 1,552 | 1,526 | 1,547 | 93,600 |
| 2011/10/21 | 1,519 | 1,534 | 1,517 | 1,525 | 88,600 |
| 2011/10/20 | 1,534 | 1,534 | 1,495 | 1,513 | 113,700 |
| 2011/10/19 | 1,533 | 1,553 | 1,521 | 1,545 | 86,100 |
| 2011/10/18 | 1,534 | 1,550 | 1,513 | 1,522 | 74,000 |
| 2011/10/17 | 1,564 | 1,566 | 1,547 | 1,557 | 83,400 |
| 2011/10/14 | 1,540 | 1,558 | 1,538 | 1,552 | 201,300 |
| 2011/10/13 | 1,539 | 1,559 | 1,531 | 1,536 | 114,200 |
| 2011/10/12 | 1,496 | 1,530 | 1,484 | 1,518 | 185,500 |
| 2011/10/11 | 1,520 | 1,537 | 1,511 | 1,523 | 203,600 |
| 2011/10/07 | 1,497 | 1,529 | 1,484 | 1,509 | 98,200 |
| 2011/10/06 | 1,489 | 1,508 | 1,468 | 1,479 | 129,300 |
| 2011/10/05 | 1,530 | 1,530 | 1,480 | 1,480 | 82,100 |
| 2011/10/04 | 1,524 | 1,536 | 1,503 | 1,531 | 110,200 |
| 2011/10/03 | 1,482 | 1,540 | 1,482 | 1,534 | 166,300 |
| 2011/09/30 | 1,537 | 1,554 | 1,511 | 1,543 | 216,300 |
| 2011/09/29 | 1,485 | 1,528 | 1,483 | 1,525 | 162,400 |
| 2011/09/28 | 1,452 | 1,503 | 1,440 | 1,493 | 143,500 |
| 2011/09/27 | 1,411 | 1,452 | 1,403 | 1,452 | 168,300 |
| 2011/09/26 | 1,435 | 1,447 | 1,380 | 1,384 | 141,000 |
| 2011/09/22 | 1,463 | 1,463 | 1,411 | 1,421 | 224,600 |
| 2011/09/21 | 1,445 | 1,476 | 1,442 | 1,463 | 171,700 |
| 2011/09/20 | 1,420 | 1,470 | 1,415 | 1,441 | 456,200 |
| 2011/09/16 | 1,505 | 1,538 | 1,500 | 1,506 | 437,900 |
| 2011/09/15 | 1,490 | 1,505 | 1,454 | 1,475 | 288,800 |
| 2011/09/14 | 1,483 | 1,493 | 1,436 | 1,447 | 259,200 |
| 2011/09/13 | 1,478 | 1,498 | 1,462 | 1,485 | 182,400 |
| 2011/09/12 | 1,456 | 1,478 | 1,450 | 1,467 | 195,400 |
| 2011/09/09 | 1,463 | 1,495 | 1,443 | 1,478 | 280,400 |
| 2011/09/08 | 1,523 | 1,524 | 1,467 | 1,474 | 194,000 |
| 2011/09/07 | 1,482 | 1,514 | 1,450 | 1,499 | 317,400 |
| 2011/09/06 | 1,444 | 1,453 | 1,407 | 1,422 | 220,900 |
| 2011/09/05 | 1,462 | 1,473 | 1,451 | 1,462 | 115,600 |
| 2011/09/02 | 1,483 | 1,500 | 1,482 | 1,492 | 114,900 |
| 2011/09/01 | 1,509 | 1,538 | 1,501 | 1,509 | 160,800 |
| 2011/08/31 | 1,475 | 1,499 | 1,457 | 1,495 | 131,900 |
| 2011/08/30 | 1,472 | 1,486 | 1,461 | 1,481 | 76,900 |
| 2011/08/29 | 1,438 | 1,464 | 1,423 | 1,444 | 83,100 |
| 2011/08/26 | 1,422 | 1,438 | 1,413 | 1,434 | 98,700 |
| 2011/08/25 | 1,411 | 1,458 | 1,410 | 1,427 | 146,400 |
| 2011/08/24 | 1,468 | 1,469 | 1,394 | 1,411 | 194,500 |
| 2011/08/23 | 1,474 | 1,489 | 1,428 | 1,458 | 192,900 |
| 2011/08/22 | 1,521 | 1,535 | 1,471 | 1,473 | 125,100 |
| 2011/08/19 | 1,516 | 1,548 | 1,513 | 1,521 | 144,000 |
| 2011/08/18 | 1,585 | 1,599 | 1,553 | 1,556 | 135,400 |
| 2011/08/17 | 1,537 | 1,590 | 1,532 | 1,585 | 98,700 |
| 2011/08/16 | 1,553 | 1,563 | 1,547 | 1,559 | 57,000 |
| 2011/08/15 | 1,549 | 1,560 | 1,506 | 1,553 | 127,100 |
| 2011/08/12 | 1,536 | 1,537 | 1,512 | 1,533 | 166,800 |
| 2011/08/11 | 1,422 | 1,529 | 1,422 | 1,509 | 157,000 |
| 2011/08/10 | 1,474 | 1,494 | 1,460 | 1,464 | 117,000 |
| 2011/08/09 | 1,407 | 1,437 | 1,362 | 1,434 | 151,200 |
| 2011/08/08 | 1,503 | 1,503 | 1,435 | 1,439 | 131,000 |
| 2011/08/05 | 1,498 | 1,518 | 1,480 | 1,511 | 179,900 |
| 2011/08/04 | 1,509 | 1,541 | 1,500 | 1,533 | 170,400 |
| 2011/08/03 | 1,487 | 1,500 | 1,477 | 1,494 | 125,600 |
| 2011/08/02 | 1,532 | 1,532 | 1,497 | 1,507 | 88,400 |
| 2011/08/01 | 1,506 | 1,533 | 1,506 | 1,517 | 149,000 |
| 2011/07/29 | 1,491 | 1,517 | 1,488 | 1,492 | 161,800 |
| 2011/07/28 | 1,505 | 1,515 | 1,494 | 1,505 | 125,100 |
| 2011/07/27 | 1,533 | 1,544 | 1,516 | 1,534 | 174,300 |
| 2011/07/26 | 1,565 | 1,585 | 1,553 | 1,554 | 248,700 |
| 2011/07/25 | 1,553 | 1,562 | 1,533 | 1,562 | 212,800 |
| 2011/07/22 | 1,538 | 1,558 | 1,534 | 1,552 | 176,000 |
| 2011/07/21 | 1,520 | 1,525 | 1,509 | 1,522 | 88,000 |
| 2011/07/20 | 1,532 | 1,533 | 1,502 | 1,507 | 153,600 |
| 2011/07/19 | 1,524 | 1,540 | 1,502 | 1,511 | 114,900 |
| 2011/07/15 | 1,520 | 1,540 | 1,506 | 1,515 | 124,900 |
| 2011/07/14 | 1,536 | 1,550 | 1,521 | 1,526 | 78,700 |
| 2011/07/13 | 1,508 | 1,558 | 1,506 | 1,552 | 86,900 |
| 2011/07/12 | 1,534 | 1,546 | 1,508 | 1,520 | 109,700 |
| 2011/07/11 | 1,555 | 1,570 | 1,542 | 1,555 | 113,300 |
| 2011/07/08 | 1,579 | 1,579 | 1,551 | 1,560 | 92,000 |
| 2011/07/07 | 1,559 | 1,580 | 1,558 | 1,571 | 177,800 |
| 2011/07/06 | 1,535 | 1,549 | 1,518 | 1,549 | 122,100 |
| 2011/07/05 | 1,522 | 1,550 | 1,522 | 1,543 | 191,000 |
| 2011/07/04 | 1,500 | 1,525 | 1,500 | 1,507 | 101,900 |
| 2011/07/01 | 1,471 | 1,493 | 1,461 | 1,482 | 140,100 |
| 2011/06/30 | 1,444 | 1,460 | 1,431 | 1,446 | 146,900 |
| 2011/06/29 | 1,429 | 1,448 | 1,416 | 1,425 | 189,400 |
| 2011/06/28 | 1,409 | 1,434 | 1,408 | 1,429 | 198,100 |
| 2011/06/27 | 1,367 | 1,399 | 1,366 | 1,382 | 168,600 |
| 2011/06/24 | 1,382 | 1,394 | 1,358 | 1,366 | 129,800 |
| 2011/06/23 | 1,380 | 1,403 | 1,379 | 1,386 | 111,800 |
| 2011/06/22 | 1,384 | 1,405 | 1,384 | 1,399 | 121,600 |
| 2011/06/21 | 1,377 | 1,381 | 1,357 | 1,370 | 171,400 |
| 2011/06/20 | 1,399 | 1,406 | 1,370 | 1,376 | 156,500 |
| 2011/06/17 | 1,409 | 1,412 | 1,360 | 1,374 | 241,600 |
| 2011/06/16 | 1,420 | 1,445 | 1,409 | 1,417 | 232,800 |
| 2011/06/15 | 1,364 | 1,427 | 1,362 | 1,425 | 400,200 |
| 2011/06/14 | 1,306 | 1,350 | 1,303 | 1,342 | 133,700 |
| 2011/06/13 | 1,280 | 1,305 | 1,275 | 1,295 | 134,000 |
| 2011/06/10 | 1,320 | 1,327 | 1,295 | 1,303 | 181,800 |
| 2011/06/09 | 1,309 | 1,314 | 1,288 | 1,299 | 231,900 |
| 2011/06/08 | 1,341 | 1,348 | 1,309 | 1,321 | 133,200 |
| 2011/06/07 | 1,325 | 1,352 | 1,312 | 1,348 | 95,200 |
| 2011/06/06 | 1,329 | 1,334 | 1,305 | 1,326 | 96,400 |
| 2011/06/03 | 1,351 | 1,361 | 1,327 | 1,329 | 111,100 |
| 2011/06/02 | 1,350 | 1,357 | 1,340 | 1,350 | 74,000 |
| 2011/06/01 | 1,395 | 1,395 | 1,347 | 1,392 | 171,800 |
| 2011/05/31 | 1,360 | 1,397 | 1,348 | 1,382 | 179,200 |
| 2011/05/30 | 1,330 | 1,353 | 1,312 | 1,349 | 85,400 |
| 2011/05/27 | 1,320 | 1,353 | 1,302 | 1,339 | 134,000 |
| 2011/05/26 | 1,313 | 1,331 | 1,313 | 1,327 | 83,900 |
| 2011/05/25 | 1,315 | 1,318 | 1,297 | 1,313 | 117,100 |
| 2011/05/24 | 1,274 | 1,310 | 1,274 | 1,308 | 124,800 |
| 2011/05/23 | 1,296 | 1,296 | 1,266 | 1,270 | 148,000 |
| 2011/05/20 | 1,305 | 1,309 | 1,290 | 1,290 | 65,600 |
| 2011/05/19 | 1,302 | 1,310 | 1,291 | 1,295 | 94,500 |
| 2011/05/18 | 1,285 | 1,311 | 1,277 | 1,301 | 201,900 |
| 2011/05/17 | 1,304 | 1,304 | 1,278 | 1,294 | 195,000 |
| 2011/05/16 | 1,308 | 1,321 | 1,297 | 1,309 | 151,700 |
| 2011/05/13 | 1,330 | 1,336 | 1,303 | 1,328 | 260,300 |
| 2011/05/12 | 1,351 | 1,354 | 1,332 | 1,336 | 174,300 |
| 2011/05/11 | 1,373 | 1,375 | 1,356 | 1,361 | 164,300 |
| 2011/05/10 | 1,381 | 1,403 | 1,362 | 1,370 | 237,900 |
| 2011/05/09 | 1,403 | 1,428 | 1,385 | 1,400 | 155,100 |
| 2011/05/06 | 1,387 | 1,395 | 1,359 | 1,391 | 105,700 |
| 2011/05/02 | 1,402 | 1,413 | 1,386 | 1,403 | 93,900 |
| 2011/04/28 | 1,369 | 1,394 | 1,352 | 1,388 | 191,900 |
| 2011/04/27 | 1,361 | 1,374 | 1,348 | 1,356 | 144,600 |
| 2011/04/26 | 1,342 | 1,351 | 1,315 | 1,348 | 160,700 |
| 2011/04/25 | 1,345 | 1,375 | 1,345 | 1,361 | 64,800 |
| 2011/04/22 | 1,335 | 1,354 | 1,330 | 1,347 | 113,000 |
| 2011/04/21 | 1,340 | 1,348 | 1,324 | 1,335 | 97,300 |
| 2011/04/20 | 1,313 | 1,334 | 1,311 | 1,321 | 85,600 |
| 2011/04/19 | 1,309 | 1,322 | 1,302 | 1,313 | 66,700 |
| 2011/04/18 | 1,336 | 1,338 | 1,316 | 1,328 | 52,300 |
| 2011/04/15 | 1,344 | 1,349 | 1,323 | 1,323 | 67,200 |
| 2011/04/14 | 1,327 | 1,359 | 1,319 | 1,352 | 91,700 |
| 2011/04/13 | 1,300 | 1,325 | 1,298 | 1,319 | 69,300 |
| 2011/04/12 | 1,321 | 1,336 | 1,306 | 1,316 | 108,200 |
| 2011/04/11 | 1,347 | 1,358 | 1,323 | 1,344 | 85,000 |
| 2011/04/08 | 1,300 | 1,345 | 1,292 | 1,336 | 103,400 |
| 2011/04/07 | 1,309 | 1,332 | 1,308 | 1,308 | 136,300 |
| 2011/04/06 | 1,330 | 1,341 | 1,298 | 1,309 | 209,100 |
| 2011/04/05 | 1,320 | 1,324 | 1,290 | 1,313 | 200,000 |
| 2011/04/04 | 1,342 | 1,355 | 1,317 | 1,324 | 126,500 |
| 2011/04/01 | 1,374 | 1,386 | 1,343 | 1,346 | 106,000 |
| 2011/03/31 | 1,365 | 1,368 | 1,343 | 1,366 | 139,000 |
| 2011/03/30 | 1,350 | 1,370 | 1,330 | 1,368 | 154,200 |
| 2011/03/29 | 1,350 | 1,366 | 1,313 | 1,345 | 233,800 |
| 2011/03/28 | 1,350 | 1,365 | 1,340 | 1,358 | 553,200 |
| 2011/03/25 | 1,354 | 1,355 | 1,317 | 1,323 | 214,500 |
| 2011/03/24 | 1,336 | 1,368 | 1,313 | 1,343 | 499,100 |
| 2011/03/23 | 1,327 | 1,349 | 1,285 | 1,313 | 257,700 |
| 2011/03/22 | 1,245 | 1,325 | 1,245 | 1,297 | 581,600 |
| 2011/03/18 | 1,146 | 1,198 | 1,144 | 1,174 | 657,900 |
| 2011/03/17 | 1,073 | 1,172 | 1,073 | 1,123 | 622,500 |
| 2011/03/16 | 1,021 | 1,143 | 1,000 | 1,130 | 1,052,400 |
| 2011/03/15 | 1,203 | 1,226 | 928 | 1,051 | 320,700 |
| 2011/03/14 | 1,240 | 1,333 | 1,222 | 1,228 | 249,600 |
| 2011/03/11 | 1,452 | 1,466 | 1,420 | 1,420 | 293,700 |
| 2011/03/10 | 1,515 | 1,520 | 1,458 | 1,471 | 205,800 |
| 2011/03/09 | 1,535 | 1,560 | 1,516 | 1,519 | 165,200 |
| 2011/03/08 | 1,536 | 1,565 | 1,525 | 1,532 | 149,100 |
| 2011/03/07 | 1,569 | 1,570 | 1,526 | 1,535 | 110,400 |
| 2011/03/04 | 1,581 | 1,584 | 1,555 | 1,569 | 78,600 |
| 2011/03/03 | 1,546 | 1,558 | 1,540 | 1,553 | 67,900 |
| 2011/03/02 | 1,560 | 1,569 | 1,535 | 1,548 | 189,600 |
| 2011/03/01 | 1,570 | 1,586 | 1,549 | 1,573 | 113,000 |
| 2011/02/28 | 1,532 | 1,570 | 1,503 | 1,555 | 153,200 |
| 2011/02/25 | 1,491 | 1,528 | 1,488 | 1,520 | 144,400 |
| 2011/02/24 | 1,541 | 1,547 | 1,492 | 1,505 | 284,300 |
| 2011/02/23 | 1,562 | 1,595 | 1,544 | 1,550 | 184,100 |
| 2011/02/22 | 1,629 | 1,629 | 1,570 | 1,584 | 176,600 |
| 2011/02/21 | 1,611 | 1,637 | 1,603 | 1,633 | 293,000 |
| 2011/02/18 | 1,617 | 1,617 | 1,551 | 1,603 | 296,100 |
| 2011/02/17 | 1,620 | 1,623 | 1,601 | 1,611 | 387,000 |
| 2011/02/16 | 1,609 | 1,622 | 1,597 | 1,615 | 407,500 |
| 2011/02/15 | 1,638 | 1,640 | 1,602 | 1,607 | 189,000 |
| 2011/02/14 | 1,575 | 1,679 | 1,575 | 1,628 | 157,000 |
| 2011/02/10 | 1,562 | 1,575 | 1,551 | 1,560 | 105,300 |
| 2011/02/09 | 1,579 | 1,594 | 1,554 | 1,561 | 130,400 |
| 2011/02/08 | 1,585 | 1,595 | 1,558 | 1,562 | 186,700 |
| 2011/02/07 | 1,535 | 1,579 | 1,531 | 1,559 | 254,500 |
| 2011/02/04 | 1,499 | 1,517 | 1,476 | 1,512 | 253,000 |
| 2011/02/03 | 1,472 | 1,541 | 1,452 | 1,455 | 213,900 |
| 2011/02/02 | 1,430 | 1,478 | 1,430 | 1,466 | 164,100 |
| 2011/02/01 | 1,450 | 1,457 | 1,402 | 1,427 | 232,300 |
| 2011/01/31 | 1,438 | 1,470 | 1,428 | 1,449 | 179,200 |
| 2011/01/28 | 1,448 | 1,454 | 1,410 | 1,447 | 167,800 |
| 2011/01/27 | 1,439 | 1,459 | 1,432 | 1,444 | 119,400 |
| 2011/01/26 | 1,466 | 1,470 | 1,437 | 1,439 | 104,700 |
| 2011/01/25 | 1,443 | 1,480 | 1,428 | 1,466 | 121,200 |
| 2011/01/24 | 1,413 | 1,447 | 1,412 | 1,442 | 102,300 |
| 2011/01/21 | 1,443 | 1,448 | 1,400 | 1,410 | 143,100 |
| 2011/01/20 | 1,466 | 1,469 | 1,436 | 1,442 | 131,000 |
| 2011/01/19 | 1,449 | 1,477 | 1,438 | 1,476 | 87,200 |
| 2011/01/18 | 1,437 | 1,467 | 1,430 | 1,445 | 78,000 |
| 2011/01/17 | 1,477 | 1,489 | 1,441 | 1,446 | 96,300 |
| 2011/01/14 | 1,486 | 1,490 | 1,451 | 1,458 | 210,500 |
| 2011/01/13 | 1,486 | 1,507 | 1,473 | 1,500 | 154,000 |
| 2011/01/12 | 1,478 | 1,500 | 1,459 | 1,461 | 152,500 |
| 2011/01/11 | 1,455 | 1,490 | 1,449 | 1,459 | 240,300 |
| 2011/01/07 | 1,448 | 1,480 | 1,433 | 1,470 | 251,000 |
| 2011/01/06 | 1,430 | 1,473 | 1,424 | 1,434 | 290,900 |
| 2011/01/05 | 1,390 | 1,426 | 1,382 | 1,416 | 231,800 |
| 2011/01/04 | 1,342 | 1,398 | 1,339 | 1,387 | 272,600 |