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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,035 | 3,035 | 3,005 | 3,005 | 86,200 |
| 2014/12/29 | 3,065 | 3,065 | 2,987 | 3,015 | 127,800 |
| 2014/12/26 | 3,035 | 3,070 | 3,030 | 3,050 | 134,600 |
| 2014/12/25 | 3,050 | 3,060 | 3,030 | 3,035 | 75,300 |
| 2014/12/24 | 3,080 | 3,095 | 3,040 | 3,055 | 117,700 |
| 2014/12/22 | 3,010 | 3,065 | 3,000 | 3,050 | 186,300 |
| 2014/12/19 | 2,949 | 2,976 | 2,919 | 2,975 | 177,100 |
| 2014/12/18 | 2,885 | 2,908 | 2,872 | 2,884 | 166,400 |
| 2014/12/17 | 2,790 | 2,836 | 2,772 | 2,810 | 179,900 |
| 2014/12/16 | 2,833 | 2,873 | 2,798 | 2,808 | 158,600 |
| 2014/12/15 | 2,850 | 2,889 | 2,840 | 2,867 | 241,200 |
| 2014/12/12 | 2,916 | 2,953 | 2,883 | 2,883 | 403,100 |
| 2014/12/11 | 2,899 | 2,978 | 2,854 | 2,963 | 829,000 |
| 2014/12/10 | 2,961 | 2,989 | 2,897 | 2,920 | 306,900 |
| 2014/12/09 | 2,969 | 3,010 | 2,960 | 2,989 | 189,800 |
| 2014/12/08 | 2,992 | 3,005 | 2,956 | 2,969 | 266,200 |
| 2014/12/05 | 2,995 | 3,005 | 2,956 | 2,971 | 251,000 |
| 2014/12/04 | 3,030 | 3,045 | 3,000 | 3,015 | 96,200 |
| 2014/12/03 | 3,005 | 3,040 | 2,992 | 2,999 | 195,700 |
| 2014/12/02 | 2,953 | 3,015 | 2,944 | 2,989 | 182,400 |
| 2014/12/01 | 2,958 | 2,987 | 2,918 | 2,953 | 144,700 |
| 2014/11/28 | 2,901 | 2,953 | 2,886 | 2,935 | 178,000 |
| 2014/11/27 | 2,916 | 2,961 | 2,902 | 2,902 | 116,300 |
| 2014/11/26 | 2,910 | 2,971 | 2,903 | 2,949 | 186,100 |
| 2014/11/25 | 2,976 | 2,980 | 2,926 | 2,931 | 143,300 |
| 2014/11/21 | 2,946 | 2,956 | 2,915 | 2,942 | 169,900 |
| 2014/11/20 | 3,005 | 3,005 | 2,941 | 2,946 | 177,500 |
| 2014/11/19 | 3,030 | 3,050 | 3,000 | 3,015 | 152,800 |
| 2014/11/18 | 3,000 | 3,030 | 2,951 | 2,996 | 324,600 |
| 2014/11/17 | 3,070 | 3,090 | 2,972 | 2,989 | 201,500 |
| 2014/11/14 | 3,095 | 3,095 | 3,040 | 3,095 | 202,700 |
| 2014/11/13 | 3,040 | 3,085 | 3,025 | 3,075 | 183,300 |
| 2014/11/12 | 3,055 | 3,085 | 3,030 | 3,055 | 339,200 |
| 2014/11/11 | 3,065 | 3,075 | 3,020 | 3,050 | 231,200 |
| 2014/11/10 | 3,080 | 3,100 | 3,055 | 3,070 | 187,600 |
| 2014/11/07 | 3,085 | 3,135 | 3,065 | 3,120 | 294,800 |
| 2014/11/06 | 3,155 | 3,175 | 3,035 | 3,040 | 299,900 |
| 2014/11/05 | 3,155 | 3,155 | 3,075 | 3,140 | 345,800 |
| 2014/11/04 | 3,370 | 3,370 | 3,115 | 3,150 | 671,100 |
| 2014/10/31 | 2,736 | 2,881 | 2,681 | 2,870 | 396,300 |
| 2014/10/30 | 2,637 | 2,707 | 2,631 | 2,686 | 291,500 |
| 2014/10/29 | 2,585 | 2,619 | 2,585 | 2,608 | 203,500 |
| 2014/10/28 | 2,553 | 2,576 | 2,511 | 2,548 | 207,200 |
| 2014/10/27 | 2,564 | 2,576 | 2,544 | 2,566 | 182,200 |
| 2014/10/24 | 2,566 | 2,586 | 2,545 | 2,556 | 183,200 |
| 2014/10/23 | 2,577 | 2,588 | 2,528 | 2,540 | 252,700 |
| 2014/10/22 | 2,584 | 2,615 | 2,567 | 2,596 | 213,600 |
| 2014/10/21 | 2,610 | 2,630 | 2,537 | 2,544 | 237,000 |
| 2014/10/20 | 2,593 | 2,609 | 2,567 | 2,586 | 250,300 |
| 2014/10/17 | 2,531 | 2,541 | 2,501 | 2,501 | 182,400 |
| 2014/10/16 | 2,550 | 2,570 | 2,515 | 2,531 | 273,600 |
| 2014/10/15 | 2,600 | 2,629 | 2,557 | 2,599 | 378,900 |
| 2014/10/14 | 2,557 | 2,588 | 2,553 | 2,578 | 291,500 |
| 2014/10/10 | 2,652 | 2,674 | 2,622 | 2,626 | 396,400 |
| 2014/10/09 | 2,790 | 2,804 | 2,717 | 2,730 | 220,900 |
| 2014/10/08 | 2,770 | 2,776 | 2,741 | 2,761 | 175,400 |
| 2014/10/07 | 2,867 | 2,872 | 2,801 | 2,808 | 227,700 |
| 2014/10/06 | 2,861 | 2,864 | 2,814 | 2,843 | 160,100 |
| 2014/10/03 | 2,827 | 2,848 | 2,788 | 2,799 | 169,900 |
| 2014/10/02 | 2,812 | 2,860 | 2,807 | 2,828 | 306,000 |
| 2014/10/01 | 2,923 | 2,949 | 2,839 | 2,839 | 229,000 |
| 2014/09/30 | 2,973 | 2,973 | 2,901 | 2,915 | 175,200 |
| 2014/09/29 | 2,974 | 3,015 | 2,944 | 2,974 | 399,300 |
| 2014/09/26 | 2,920 | 2,952 | 2,903 | 2,932 | 356,100 |
| 2014/09/25 | 2,949 | 2,975 | 2,932 | 2,935 | 400,500 |
| 2014/09/24 | 2,900 | 2,916 | 2,862 | 2,913 | 237,000 |
| 2014/09/22 | 2,918 | 2,928 | 2,886 | 2,912 | 134,800 |
| 2014/09/19 | 2,897 | 2,943 | 2,880 | 2,918 | 237,500 |
| 2014/09/18 | 2,910 | 2,934 | 2,887 | 2,896 | 156,600 |
| 2014/09/17 | 2,923 | 2,933 | 2,886 | 2,890 | 158,900 |
| 2014/09/16 | 2,912 | 2,946 | 2,886 | 2,943 | 278,100 |
| 2014/09/12 | 2,942 | 2,977 | 2,912 | 2,924 | 416,200 |
| 2014/09/11 | 3,050 | 3,050 | 2,976 | 2,988 | 327,600 |
| 2014/09/10 | 3,105 | 3,120 | 3,040 | 3,050 | 306,200 |
| 2014/09/09 | 3,160 | 3,170 | 3,095 | 3,105 | 178,700 |
| 2014/09/08 | 3,130 | 3,185 | 3,095 | 3,130 | 246,400 |
| 2014/09/05 | 3,145 | 3,145 | 3,085 | 3,090 | 130,800 |
| 2014/09/04 | 3,155 | 3,155 | 3,120 | 3,140 | 109,700 |
| 2014/09/03 | 3,160 | 3,180 | 3,120 | 3,150 | 154,600 |
| 2014/09/02 | 3,075 | 3,155 | 3,075 | 3,140 | 96,500 |
| 2014/09/01 | 3,100 | 3,100 | 3,075 | 3,080 | 60,400 |
| 2014/08/29 | 3,055 | 3,090 | 3,050 | 3,075 | 110,400 |
| 2014/08/28 | 3,075 | 3,090 | 3,045 | 3,070 | 163,500 |
| 2014/08/27 | 3,080 | 3,115 | 3,080 | 3,100 | 87,100 |
| 2014/08/26 | 3,080 | 3,130 | 3,075 | 3,095 | 130,800 |
| 2014/08/25 | 3,075 | 3,100 | 3,050 | 3,100 | 86,700 |
| 2014/08/22 | 3,135 | 3,140 | 3,055 | 3,060 | 113,600 |
| 2014/08/21 | 3,075 | 3,140 | 3,075 | 3,115 | 168,600 |
| 2014/08/20 | 3,115 | 3,135 | 3,065 | 3,070 | 110,000 |
| 2014/08/19 | 3,120 | 3,140 | 3,105 | 3,125 | 137,900 |
| 2014/08/18 | 3,100 | 3,140 | 3,100 | 3,115 | 130,500 |
| 2014/08/15 | 3,050 | 3,080 | 3,045 | 3,075 | 125,700 |
| 2014/08/14 | 3,180 | 3,180 | 3,025 | 3,065 | 408,100 |
| 2014/08/13 | 3,150 | 3,155 | 3,130 | 3,155 | 66,800 |
| 2014/08/12 | 3,140 | 3,170 | 3,130 | 3,145 | 48,200 |
| 2014/08/11 | 3,115 | 3,150 | 3,100 | 3,135 | 67,700 |
| 2014/08/08 | 3,145 | 3,165 | 3,055 | 3,065 | 188,000 |
| 2014/08/07 | 3,130 | 3,165 | 3,095 | 3,155 | 140,300 |
| 2014/08/06 | 3,155 | 3,160 | 3,090 | 3,125 | 259,100 |
| 2014/08/05 | 3,285 | 3,345 | 3,125 | 3,140 | 300,300 |
| 2014/08/04 | 3,370 | 3,400 | 3,275 | 3,325 | 196,000 |
| 2014/08/01 | 3,285 | 3,315 | 3,265 | 3,310 | 133,500 |
| 2014/07/31 | 3,405 | 3,425 | 3,355 | 3,355 | 97,100 |
| 2014/07/30 | 3,335 | 3,365 | 3,320 | 3,360 | 129,000 |
| 2014/07/29 | 3,345 | 3,350 | 3,315 | 3,330 | 50,300 |
| 2014/07/28 | 3,360 | 3,395 | 3,330 | 3,345 | 75,500 |
| 2014/07/25 | 3,280 | 3,340 | 3,265 | 3,340 | 88,400 |
| 2014/07/24 | 3,290 | 3,290 | 3,235 | 3,245 | 100,100 |
| 2014/07/23 | 3,325 | 3,350 | 3,290 | 3,290 | 100,400 |
| 2014/07/22 | 3,320 | 3,335 | 3,295 | 3,305 | 81,300 |
| 2014/07/18 | 3,275 | 3,325 | 3,260 | 3,295 | 118,200 |
| 2014/07/17 | 3,315 | 3,380 | 3,315 | 3,330 | 119,500 |
| 2014/07/16 | 3,350 | 3,360 | 3,280 | 3,290 | 170,400 |
| 2014/07/15 | 3,320 | 3,360 | 3,295 | 3,350 | 268,600 |
| 2014/07/14 | 3,320 | 3,345 | 3,280 | 3,335 | 118,300 |
| 2014/07/11 | 3,350 | 3,365 | 3,300 | 3,320 | 112,200 |
| 2014/07/10 | 3,400 | 3,425 | 3,365 | 3,375 | 137,600 |
| 2014/07/09 | 3,370 | 3,415 | 3,355 | 3,365 | 170,200 |
| 2014/07/08 | 3,455 | 3,465 | 3,400 | 3,410 | 253,300 |
| 2014/07/07 | 3,520 | 3,550 | 3,485 | 3,505 | 133,300 |
| 2014/07/04 | 3,565 | 3,580 | 3,525 | 3,530 | 98,000 |
| 2014/07/03 | 3,520 | 3,570 | 3,515 | 3,535 | 185,900 |
| 2014/07/02 | 3,480 | 3,510 | 3,465 | 3,485 | 106,000 |
| 2014/07/01 | 3,455 | 3,490 | 3,430 | 3,435 | 144,400 |
| 2014/06/30 | 3,355 | 3,420 | 3,330 | 3,420 | 129,100 |
| 2014/06/27 | 3,340 | 3,355 | 3,265 | 3,330 | 268,300 |
| 2014/06/26 | 3,340 | 3,360 | 3,265 | 3,355 | 252,300 |
| 2014/06/25 | 3,360 | 3,365 | 3,300 | 3,335 | 201,300 |
| 2014/06/24 | 3,385 | 3,420 | 3,315 | 3,405 | 109,300 |
| 2014/06/23 | 3,450 | 3,470 | 3,400 | 3,410 | 127,000 |
| 2014/06/20 | 3,350 | 3,430 | 3,350 | 3,420 | 184,900 |
| 2014/06/19 | 3,265 | 3,365 | 3,235 | 3,350 | 228,200 |
| 2014/06/18 | 3,190 | 3,260 | 3,190 | 3,250 | 79,600 |
| 2014/06/17 | 3,200 | 3,215 | 3,185 | 3,195 | 99,400 |
| 2014/06/16 | 3,175 | 3,215 | 3,155 | 3,205 | 89,000 |
| 2014/06/13 | 3,160 | 3,205 | 3,120 | 3,190 | 160,500 |
| 2014/06/12 | 3,225 | 3,225 | 3,170 | 3,205 | 141,200 |
| 2014/06/11 | 3,195 | 3,255 | 3,195 | 3,250 | 72,500 |
| 2014/06/10 | 3,225 | 3,260 | 3,190 | 3,200 | 78,400 |
| 2014/06/09 | 3,265 | 3,270 | 3,220 | 3,230 | 80,700 |
| 2014/06/06 | 3,290 | 3,290 | 3,250 | 3,265 | 90,200 |
| 2014/06/05 | 3,290 | 3,300 | 3,250 | 3,265 | 76,400 |
| 2014/06/04 | 3,250 | 3,290 | 3,205 | 3,290 | 126,900 |
| 2014/06/03 | 3,260 | 3,265 | 3,220 | 3,245 | 90,600 |
| 2014/06/02 | 3,210 | 3,245 | 3,185 | 3,240 | 99,000 |
| 2014/05/30 | 3,180 | 3,225 | 3,125 | 3,155 | 136,400 |
| 2014/05/29 | 3,190 | 3,210 | 3,175 | 3,190 | 112,700 |
| 2014/05/28 | 3,200 | 3,220 | 3,175 | 3,190 | 124,300 |
| 2014/05/27 | 3,230 | 3,255 | 3,190 | 3,190 | 100,100 |
| 2014/05/26 | 3,180 | 3,235 | 3,180 | 3,225 | 108,500 |
| 2014/05/23 | 3,145 | 3,170 | 3,125 | 3,140 | 94,400 |
| 2014/05/22 | 3,075 | 3,145 | 3,055 | 3,115 | 171,300 |
| 2014/05/21 | 3,055 | 3,055 | 2,997 | 3,025 | 99,200 |
| 2014/05/20 | 3,085 | 3,095 | 3,035 | 3,055 | 120,700 |
| 2014/05/19 | 3,080 | 3,100 | 3,045 | 3,055 | 99,800 |
| 2014/05/16 | 3,065 | 3,085 | 3,045 | 3,080 | 126,100 |
| 2014/05/15 | 3,125 | 3,165 | 3,095 | 3,135 | 81,300 |
| 2014/05/14 | 3,140 | 3,190 | 3,125 | 3,180 | 129,000 |
| 2014/05/13 | 3,175 | 3,210 | 3,145 | 3,160 | 164,300 |
| 2014/05/12 | 3,180 | 3,220 | 3,095 | 3,105 | 252,900 |
| 2014/05/09 | 3,120 | 3,230 | 3,120 | 3,195 | 232,400 |
| 2014/05/08 | 3,020 | 3,185 | 3,005 | 3,125 | 250,600 |
| 2014/05/07 | 3,065 | 3,065 | 3,005 | 3,005 | 183,500 |
| 2014/05/02 | 3,100 | 3,135 | 3,095 | 3,120 | 99,600 |
| 2014/05/01 | 2,987 | 3,115 | 2,987 | 3,115 | 227,200 |
| 2014/04/30 | 3,020 | 3,020 | 2,949 | 2,954 | 144,700 |
| 2014/04/28 | 3,015 | 3,035 | 2,983 | 3,015 | 138,500 |
| 2014/04/25 | 2,980 | 3,055 | 2,962 | 3,045 | 173,600 |
| 2014/04/24 | 2,971 | 3,025 | 2,955 | 2,980 | 189,100 |
| 2014/04/23 | 2,920 | 2,967 | 2,920 | 2,963 | 111,400 |
| 2014/04/22 | 2,950 | 2,969 | 2,907 | 2,907 | 149,600 |
| 2014/04/21 | 2,966 | 2,998 | 2,932 | 2,948 | 124,600 |
| 2014/04/18 | 2,884 | 2,946 | 2,884 | 2,941 | 91,500 |
| 2014/04/17 | 2,886 | 2,913 | 2,859 | 2,883 | 178,300 |
| 2014/04/16 | 2,769 | 2,888 | 2,742 | 2,885 | 187,500 |
| 2014/04/15 | 2,765 | 2,789 | 2,712 | 2,721 | 164,400 |
| 2014/04/14 | 2,712 | 2,773 | 2,712 | 2,729 | 85,700 |
| 2014/04/11 | 2,743 | 2,752 | 2,675 | 2,738 | 168,200 |
| 2014/04/10 | 2,840 | 2,866 | 2,790 | 2,801 | 184,300 |
| 2014/04/09 | 2,841 | 2,853 | 2,782 | 2,788 | 184,700 |
| 2014/04/08 | 2,905 | 2,925 | 2,857 | 2,862 | 187,800 |
| 2014/04/07 | 2,940 | 2,963 | 2,898 | 2,913 | 196,300 |
| 2014/04/04 | 2,987 | 3,035 | 2,973 | 3,005 | 167,000 |
| 2014/04/03 | 2,993 | 3,040 | 2,945 | 3,010 | 150,600 |
| 2014/04/02 | 2,947 | 3,055 | 2,920 | 2,996 | 291,100 |
| 2014/04/01 | 2,902 | 2,935 | 2,852 | 2,928 | 216,800 |
| 2014/03/31 | 2,882 | 2,892 | 2,796 | 2,889 | 620,200 |
| 2014/03/28 | 2,727 | 2,821 | 2,724 | 2,816 | 220,800 |
| 2014/03/27 | 2,727 | 2,758 | 2,674 | 2,749 | 375,400 |
| 2014/03/26 | 2,837 | 2,873 | 2,744 | 2,775 | 534,000 |
| 2014/03/25 | 2,932 | 2,933 | 2,818 | 2,821 | 381,900 |
| 2014/03/24 | 2,805 | 2,911 | 2,781 | 2,882 | 386,600 |
| 2014/03/20 | 2,883 | 2,910 | 2,805 | 2,812 | 266,200 |
| 2014/03/19 | 2,925 | 2,934 | 2,855 | 2,883 | 162,200 |
| 2014/03/18 | 2,930 | 2,939 | 2,891 | 2,913 | 123,500 |
| 2014/03/17 | 2,929 | 2,938 | 2,796 | 2,860 | 482,800 |
| 2014/03/14 | 2,917 | 2,954 | 2,891 | 2,929 | 396,000 |
| 2014/03/13 | 2,982 | 3,025 | 2,951 | 2,975 | 187,900 |
| 2014/03/12 | 2,964 | 2,980 | 2,953 | 2,953 | 294,800 |
| 2014/03/11 | 3,025 | 3,050 | 2,972 | 2,991 | 167,100 |
| 2014/03/10 | 2,996 | 3,030 | 2,972 | 3,000 | 190,200 |
| 2014/03/07 | 3,005 | 3,045 | 2,936 | 2,978 | 168,400 |
| 2014/03/06 | 2,904 | 2,987 | 2,895 | 2,980 | 206,300 |
| 2014/03/05 | 2,931 | 2,947 | 2,896 | 2,903 | 93,800 |
| 2014/03/04 | 2,841 | 2,900 | 2,835 | 2,873 | 146,000 |
| 2014/03/03 | 2,880 | 2,891 | 2,816 | 2,877 | 143,100 |
| 2014/02/28 | 2,959 | 2,977 | 2,873 | 2,911 | 189,100 |
| 2014/02/27 | 3,000 | 3,020 | 2,947 | 2,954 | 182,900 |
| 2014/02/26 | 3,010 | 3,070 | 2,974 | 3,000 | 243,500 |
| 2014/02/25 | 2,976 | 3,030 | 2,951 | 3,015 | 196,700 |
| 2014/02/24 | 2,968 | 3,025 | 2,890 | 2,924 | 155,400 |
| 2014/02/21 | 2,982 | 2,985 | 2,910 | 2,959 | 214,800 |
| 2014/02/20 | 2,954 | 3,015 | 2,896 | 2,906 | 297,800 |
| 2014/02/19 | 2,955 | 2,955 | 2,889 | 2,917 | 141,400 |
| 2014/02/18 | 2,902 | 2,967 | 2,825 | 2,956 | 149,800 |
| 2014/02/17 | 2,843 | 2,887 | 2,814 | 2,869 | 127,300 |
| 2014/02/14 | 2,941 | 2,964 | 2,807 | 2,831 | 154,000 |
| 2014/02/13 | 2,975 | 2,995 | 2,920 | 2,933 | 143,800 |
| 2014/02/12 | 3,040 | 3,100 | 2,942 | 2,961 | 261,800 |
| 2014/02/10 | 2,930 | 2,940 | 2,869 | 2,940 | 242,500 |
| 2014/02/07 | 2,829 | 2,852 | 2,768 | 2,845 | 354,700 |
| 2014/02/06 | 2,835 | 2,853 | 2,752 | 2,756 | 334,600 |
| 2014/02/05 | 2,817 | 2,850 | 2,765 | 2,838 | 204,600 |
| 2014/02/04 | 2,748 | 2,865 | 2,738 | 2,738 | 242,300 |
| 2014/02/03 | 3,015 | 3,045 | 2,882 | 2,893 | 183,000 |
| 2014/01/31 | 3,085 | 3,100 | 2,964 | 3,020 | 342,900 |
| 2014/01/30 | 3,065 | 3,100 | 3,050 | 3,060 | 173,400 |
| 2014/01/29 | 3,075 | 3,205 | 3,075 | 3,190 | 157,200 |
| 2014/01/28 | 3,105 | 3,145 | 3,045 | 3,050 | 167,800 |
| 2014/01/27 | 3,055 | 3,115 | 3,050 | 3,060 | 138,100 |
| 2014/01/24 | 3,200 | 3,240 | 3,130 | 3,150 | 243,600 |
| 2014/01/23 | 3,325 | 3,335 | 3,260 | 3,260 | 149,000 |
| 2014/01/22 | 3,270 | 3,300 | 3,255 | 3,290 | 101,700 |
| 2014/01/21 | 3,260 | 3,295 | 3,250 | 3,270 | 123,200 |
| 2014/01/20 | 3,235 | 3,275 | 3,230 | 3,250 | 90,000 |
| 2014/01/17 | 3,225 | 3,250 | 3,195 | 3,230 | 80,200 |
| 2014/01/16 | 3,280 | 3,280 | 3,190 | 3,205 | 120,700 |
| 2014/01/15 | 3,300 | 3,300 | 3,240 | 3,280 | 194,900 |
| 2014/01/14 | 3,305 | 3,315 | 3,225 | 3,230 | 299,600 |
| 2014/01/10 | 3,350 | 3,415 | 3,345 | 3,410 | 140,300 |
| 2014/01/09 | 3,440 | 3,440 | 3,345 | 3,365 | 146,100 |
| 2014/01/08 | 3,420 | 3,435 | 3,380 | 3,435 | 131,000 |
| 2014/01/07 | 3,415 | 3,415 | 3,330 | 3,355 | 199,500 |
| 2014/01/06 | 3,470 | 3,470 | 3,405 | 3,415 | 194,400 |