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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,350 | 4,395 | 4,340 | 4,355 | 66,600 |
| 2015/12/29 | 4,265 | 4,335 | 4,190 | 4,320 | 108,900 |
| 2015/12/28 | 4,280 | 4,310 | 4,245 | 4,300 | 88,600 |
| 2015/12/25 | 4,250 | 4,290 | 4,185 | 4,270 | 91,100 |
| 2015/12/24 | 4,215 | 4,325 | 4,170 | 4,250 | 387,000 |
| 2015/12/22 | 4,110 | 4,140 | 4,065 | 4,095 | 88,700 |
| 2015/12/21 | 4,085 | 4,120 | 4,015 | 4,100 | 108,600 |
| 2015/12/18 | 4,225 | 4,295 | 4,085 | 4,120 | 183,800 |
| 2015/12/17 | 4,190 | 4,245 | 4,185 | 4,225 | 148,900 |
| 2015/12/16 | 4,040 | 4,110 | 4,040 | 4,090 | 99,000 |
| 2015/12/15 | 4,035 | 4,080 | 3,985 | 3,995 | 65,200 |
| 2015/12/14 | 3,985 | 4,060 | 3,965 | 4,050 | 83,800 |
| 2015/12/11 | 4,025 | 4,110 | 4,010 | 4,100 | 178,200 |
| 2015/12/10 | 4,095 | 4,110 | 4,035 | 4,080 | 124,600 |
| 2015/12/09 | 4,115 | 4,190 | 4,110 | 4,140 | 134,400 |
| 2015/12/08 | 4,145 | 4,175 | 4,105 | 4,120 | 119,800 |
| 2015/12/07 | 4,175 | 4,205 | 4,110 | 4,125 | 131,300 |
| 2015/12/04 | 4,190 | 4,190 | 4,110 | 4,145 | 120,200 |
| 2015/12/03 | 4,300 | 4,300 | 4,245 | 4,275 | 69,000 |
| 2015/12/02 | 4,310 | 4,335 | 4,255 | 4,305 | 99,300 |
| 2015/12/01 | 4,270 | 4,345 | 4,250 | 4,310 | 114,600 |
| 2015/11/30 | 4,300 | 4,315 | 4,220 | 4,240 | 98,900 |
| 2015/11/27 | 4,330 | 4,375 | 4,285 | 4,300 | 84,400 |
| 2015/11/26 | 4,285 | 4,345 | 4,260 | 4,320 | 92,900 |
| 2015/11/25 | 4,310 | 4,340 | 4,225 | 4,250 | 92,200 |
| 2015/11/24 | 4,290 | 4,360 | 4,260 | 4,330 | 136,200 |
| 2015/11/20 | 4,280 | 4,290 | 4,230 | 4,290 | 91,300 |
| 2015/11/19 | 4,330 | 4,370 | 4,270 | 4,290 | 108,800 |
| 2015/11/18 | 4,280 | 4,345 | 4,275 | 4,290 | 79,900 |
| 2015/11/17 | 4,310 | 4,330 | 4,270 | 4,280 | 130,500 |
| 2015/11/16 | 4,185 | 4,280 | 4,185 | 4,265 | 98,400 |
| 2015/11/13 | 4,305 | 4,330 | 4,265 | 4,285 | 164,200 |
| 2015/11/12 | 4,340 | 4,365 | 4,315 | 4,340 | 90,300 |
| 2015/11/11 | 4,345 | 4,390 | 4,295 | 4,370 | 134,400 |
| 2015/11/10 | 4,380 | 4,445 | 4,260 | 4,375 | 219,000 |
| 2015/11/09 | 4,195 | 4,380 | 4,190 | 4,375 | 231,600 |
| 2015/11/06 | 4,175 | 4,185 | 4,120 | 4,160 | 127,600 |
| 2015/11/05 | 4,100 | 4,165 | 4,095 | 4,165 | 81,600 |
| 2015/11/04 | 4,115 | 4,165 | 4,045 | 4,080 | 153,200 |
| 2015/11/02 | 4,070 | 4,070 | 4,000 | 4,025 | 145,300 |
| 2015/10/30 | 4,070 | 4,150 | 4,025 | 4,135 | 98,400 |
| 2015/10/29 | 4,115 | 4,115 | 4,040 | 4,080 | 120,100 |
| 2015/10/28 | 4,060 | 4,075 | 4,020 | 4,070 | 98,100 |
| 2015/10/27 | 4,115 | 4,115 | 4,040 | 4,055 | 91,500 |
| 2015/10/26 | 4,120 | 4,160 | 4,090 | 4,115 | 149,400 |
| 2015/10/23 | 4,100 | 4,130 | 4,040 | 4,080 | 291,700 |
| 2015/10/22 | 4,005 | 4,040 | 3,975 | 4,020 | 103,200 |
| 2015/10/21 | 3,930 | 4,040 | 3,915 | 4,035 | 125,300 |
| 2015/10/20 | 3,930 | 3,960 | 3,900 | 3,935 | 182,000 |
| 2015/10/19 | 3,925 | 3,925 | 3,880 | 3,900 | 87,800 |
| 2015/10/16 | 3,915 | 3,985 | 3,910 | 3,925 | 126,300 |
| 2015/10/15 | 3,850 | 3,920 | 3,805 | 3,890 | 172,300 |
| 2015/10/14 | 3,830 | 3,880 | 3,755 | 3,850 | 146,800 |
| 2015/10/13 | 3,925 | 3,945 | 3,855 | 3,870 | 129,200 |
| 2015/10/09 | 3,895 | 4,000 | 3,845 | 3,975 | 204,700 |
| 2015/10/08 | 3,860 | 3,920 | 3,785 | 3,845 | 121,300 |
| 2015/10/07 | 3,730 | 3,885 | 3,730 | 3,865 | 216,800 |
| 2015/10/06 | 3,770 | 3,790 | 3,700 | 3,710 | 128,500 |
| 2015/10/05 | 3,655 | 3,755 | 3,640 | 3,715 | 182,900 |
| 2015/10/02 | 3,560 | 3,625 | 3,520 | 3,615 | 123,500 |
| 2015/10/01 | 3,510 | 3,625 | 3,485 | 3,580 | 216,300 |
| 2015/09/30 | 3,475 | 3,495 | 3,435 | 3,445 | 228,200 |
| 2015/09/29 | 3,395 | 3,395 | 3,295 | 3,315 | 153,900 |
| 2015/09/28 | 3,470 | 3,515 | 3,420 | 3,465 | 123,400 |
| 2015/09/25 | 3,380 | 3,475 | 3,375 | 3,470 | 169,400 |
| 2015/09/24 | 3,450 | 3,475 | 3,380 | 3,380 | 129,200 |
| 2015/09/18 | 3,570 | 3,600 | 3,500 | 3,515 | 149,500 |
| 2015/09/17 | 3,530 | 3,635 | 3,525 | 3,630 | 84,000 |
| 2015/09/16 | 3,560 | 3,565 | 3,465 | 3,490 | 119,500 |
| 2015/09/15 | 3,580 | 3,640 | 3,525 | 3,530 | 166,700 |
| 2015/09/14 | 3,605 | 3,630 | 3,530 | 3,565 | 78,100 |
| 2015/09/11 | 3,525 | 3,650 | 3,525 | 3,610 | 234,900 |
| 2015/09/10 | 3,545 | 3,600 | 3,510 | 3,595 | 102,700 |
| 2015/09/09 | 3,540 | 3,675 | 3,515 | 3,675 | 137,800 |
| 2015/09/08 | 3,515 | 3,535 | 3,410 | 3,415 | 111,100 |
| 2015/09/07 | 3,520 | 3,540 | 3,445 | 3,520 | 122,600 |
| 2015/09/04 | 3,685 | 3,705 | 3,515 | 3,540 | 160,900 |
| 2015/09/03 | 3,670 | 3,740 | 3,630 | 3,645 | 242,900 |
| 2015/09/02 | 3,520 | 3,665 | 3,510 | 3,530 | 111,500 |
| 2015/09/01 | 3,740 | 3,740 | 3,600 | 3,600 | 98,900 |
| 2015/08/31 | 3,745 | 3,775 | 3,690 | 3,745 | 89,000 |
| 2015/08/28 | 3,770 | 3,820 | 3,710 | 3,800 | 109,100 |
| 2015/08/27 | 3,580 | 3,690 | 3,570 | 3,655 | 148,400 |
| 2015/08/26 | 3,445 | 3,560 | 3,415 | 3,535 | 284,600 |
| 2015/08/25 | 3,485 | 3,630 | 3,445 | 3,445 | 257,800 |
| 2015/08/24 | 3,750 | 3,820 | 3,630 | 3,635 | 142,100 |
| 2015/08/21 | 3,880 | 3,920 | 3,830 | 3,865 | 126,500 |
| 2015/08/20 | 4,090 | 4,100 | 4,020 | 4,020 | 58,100 |
| 2015/08/19 | 4,185 | 4,205 | 4,125 | 4,130 | 70,300 |
| 2015/08/18 | 4,185 | 4,220 | 4,150 | 4,200 | 64,100 |
| 2015/08/17 | 4,130 | 4,185 | 4,130 | 4,180 | 67,500 |
| 2015/08/14 | 4,170 | 4,170 | 4,100 | 4,105 | 60,800 |
| 2015/08/13 | 4,110 | 4,195 | 4,070 | 4,190 | 134,400 |
| 2015/08/12 | 4,250 | 4,260 | 4,150 | 4,165 | 127,500 |
| 2015/08/11 | 4,250 | 4,280 | 4,110 | 4,220 | 92,200 |
| 2015/08/10 | 4,275 | 4,290 | 4,105 | 4,250 | 108,100 |
| 2015/08/07 | 4,110 | 4,220 | 4,075 | 4,205 | 122,800 |
| 2015/08/06 | 4,255 | 4,255 | 4,155 | 4,155 | 97,000 |
| 2015/08/05 | 4,185 | 4,255 | 4,155 | 4,230 | 75,600 |
| 2015/08/04 | 4,210 | 4,215 | 4,150 | 4,185 | 135,100 |
| 2015/08/03 | 4,235 | 4,245 | 4,160 | 4,235 | 61,300 |
| 2015/07/31 | 4,175 | 4,220 | 4,140 | 4,205 | 138,000 |
| 2015/07/30 | 4,190 | 4,215 | 4,175 | 4,205 | 81,100 |
| 2015/07/29 | 4,160 | 4,175 | 4,095 | 4,170 | 71,100 |
| 2015/07/28 | 4,020 | 4,175 | 3,985 | 4,155 | 138,200 |
| 2015/07/27 | 4,140 | 4,150 | 4,015 | 4,025 | 119,200 |
| 2015/07/24 | 4,170 | 4,225 | 4,120 | 4,145 | 74,400 |
| 2015/07/23 | 4,230 | 4,230 | 4,125 | 4,155 | 102,800 |
| 2015/07/22 | 4,215 | 4,235 | 4,165 | 4,205 | 189,100 |
| 2015/07/21 | 4,180 | 4,220 | 4,175 | 4,215 | 118,300 |
| 2015/07/17 | 4,150 | 4,165 | 4,095 | 4,150 | 96,500 |
| 2015/07/16 | 4,070 | 4,175 | 4,040 | 4,170 | 229,600 |
| 2015/07/15 | 4,005 | 4,070 | 3,985 | 4,055 | 227,800 |
| 2015/07/14 | 3,900 | 3,970 | 3,890 | 3,950 | 147,400 |
| 2015/07/13 | 3,775 | 3,875 | 3,770 | 3,815 | 136,700 |
| 2015/07/10 | 3,710 | 3,770 | 3,675 | 3,710 | 120,400 |
| 2015/07/09 | 3,655 | 3,725 | 3,580 | 3,685 | 204,900 |
| 2015/07/08 | 3,880 | 3,895 | 3,725 | 3,725 | 171,900 |
| 2015/07/07 | 3,940 | 3,980 | 3,895 | 3,915 | 136,400 |
| 2015/07/06 | 3,990 | 4,015 | 3,855 | 3,875 | 196,100 |
| 2015/07/03 | 4,015 | 4,080 | 3,970 | 4,070 | 97,100 |
| 2015/07/02 | 3,995 | 4,030 | 3,960 | 3,995 | 154,300 |
| 2015/07/01 | 3,960 | 3,985 | 3,915 | 3,970 | 113,600 |
| 2015/06/30 | 3,900 | 3,960 | 3,855 | 3,960 | 181,100 |
| 2015/06/29 | 3,870 | 3,945 | 3,850 | 3,915 | 170,600 |
| 2015/06/26 | 3,860 | 4,000 | 3,800 | 3,975 | 273,200 |
| 2015/06/25 | 3,860 | 3,880 | 3,830 | 3,855 | 93,500 |
| 2015/06/24 | 3,895 | 3,920 | 3,870 | 3,895 | 165,500 |
| 2015/06/23 | 3,880 | 3,910 | 3,860 | 3,885 | 87,100 |
| 2015/06/22 | 3,760 | 3,855 | 3,760 | 3,850 | 141,100 |
| 2015/06/19 | 3,770 | 3,780 | 3,730 | 3,760 | 96,500 |
| 2015/06/18 | 3,755 | 3,790 | 3,735 | 3,735 | 100,900 |
| 2015/06/17 | 3,780 | 3,795 | 3,750 | 3,775 | 95,600 |
| 2015/06/16 | 3,780 | 3,825 | 3,760 | 3,775 | 97,200 |
| 2015/06/15 | 3,735 | 3,795 | 3,720 | 3,780 | 92,600 |
| 2015/06/12 | 3,760 | 3,775 | 3,740 | 3,765 | 229,400 |
| 2015/06/11 | 3,775 | 3,810 | 3,750 | 3,785 | 138,900 |
| 2015/06/10 | 3,770 | 3,800 | 3,735 | 3,750 | 157,800 |
| 2015/06/09 | 3,865 | 3,895 | 3,815 | 3,815 | 139,200 |
| 2015/06/08 | 3,865 | 3,915 | 3,840 | 3,910 | 97,100 |
| 2015/06/05 | 3,905 | 3,940 | 3,860 | 3,885 | 119,400 |
| 2015/06/04 | 3,895 | 3,965 | 3,875 | 3,955 | 117,200 |
| 2015/06/03 | 3,915 | 3,940 | 3,870 | 3,920 | 100,300 |
| 2015/06/02 | 3,960 | 3,980 | 3,895 | 3,915 | 103,500 |
| 2015/06/01 | 3,840 | 3,985 | 3,830 | 3,970 | 135,300 |
| 2015/05/29 | 3,920 | 3,955 | 3,880 | 3,890 | 260,000 |
| 2015/05/28 | 3,945 | 3,945 | 3,885 | 3,920 | 195,300 |
| 2015/05/27 | 3,940 | 3,950 | 3,890 | 3,930 | 149,100 |
| 2015/05/26 | 3,925 | 3,965 | 3,920 | 3,950 | 95,600 |
| 2015/05/25 | 3,980 | 3,995 | 3,945 | 3,995 | 71,300 |
| 2015/05/22 | 3,950 | 3,960 | 3,900 | 3,945 | 105,600 |
| 2015/05/21 | 3,960 | 3,995 | 3,925 | 3,950 | 107,200 |
| 2015/05/20 | 4,020 | 4,020 | 3,910 | 3,955 | 144,400 |
| 2015/05/19 | 3,930 | 4,000 | 3,925 | 3,975 | 174,900 |
| 2015/05/18 | 3,860 | 3,920 | 3,860 | 3,915 | 137,800 |
| 2015/05/15 | 3,790 | 3,895 | 3,780 | 3,830 | 160,100 |
| 2015/05/14 | 3,835 | 3,865 | 3,790 | 3,790 | 174,900 |
| 2015/05/13 | 3,960 | 4,030 | 3,885 | 3,890 | 208,700 |
| 2015/05/12 | 3,780 | 3,900 | 3,755 | 3,890 | 143,900 |
| 2015/05/11 | 3,830 | 3,900 | 3,800 | 3,810 | 129,100 |
| 2015/05/08 | 3,710 | 3,770 | 3,655 | 3,750 | 251,100 |
| 2015/05/07 | 3,700 | 3,780 | 3,650 | 3,720 | 217,800 |
| 2015/05/01 | 3,785 | 3,795 | 3,735 | 3,765 | 98,100 |
| 2015/04/30 | 3,840 | 3,885 | 3,790 | 3,800 | 116,100 |
| 2015/04/28 | 3,910 | 3,940 | 3,860 | 3,885 | 74,300 |
| 2015/04/27 | 3,825 | 3,900 | 3,805 | 3,895 | 105,300 |
| 2015/04/24 | 3,840 | 3,870 | 3,815 | 3,855 | 85,200 |
| 2015/04/23 | 3,990 | 3,990 | 3,835 | 3,875 | 157,600 |
| 2015/04/22 | 3,940 | 3,980 | 3,925 | 3,935 | 150,100 |
| 2015/04/21 | 3,800 | 3,945 | 3,800 | 3,935 | 177,600 |
| 2015/04/20 | 3,750 | 3,835 | 3,740 | 3,800 | 126,900 |
| 2015/04/17 | 3,780 | 3,850 | 3,770 | 3,790 | 252,300 |
| 2015/04/16 | 3,795 | 3,865 | 3,765 | 3,820 | 234,500 |
| 2015/04/15 | 3,810 | 3,855 | 3,795 | 3,830 | 244,700 |
| 2015/04/14 | 3,870 | 3,905 | 3,855 | 3,870 | 269,600 |
| 2015/04/13 | 3,955 | 3,955 | 3,880 | 3,905 | 248,900 |
| 2015/04/10 | 3,985 | 4,030 | 3,925 | 3,965 | 206,700 |
| 2015/04/09 | 4,010 | 4,010 | 3,920 | 3,985 | 239,300 |
| 2015/04/08 | 3,950 | 4,010 | 3,935 | 4,005 | 285,900 |
| 2015/04/07 | 3,815 | 3,915 | 3,815 | 3,890 | 217,000 |
| 2015/04/06 | 3,720 | 3,790 | 3,715 | 3,775 | 181,800 |
| 2015/04/03 | 3,715 | 3,785 | 3,685 | 3,785 | 169,500 |
| 2015/04/02 | 3,655 | 3,730 | 3,640 | 3,690 | 197,200 |
| 2015/04/01 | 3,655 | 3,685 | 3,570 | 3,635 | 308,300 |
| 2015/03/31 | 3,770 | 3,830 | 3,640 | 3,655 | 371,500 |
| 2015/03/30 | 3,545 | 3,695 | 3,535 | 3,665 | 413,000 |
| 2015/03/27 | 3,455 | 3,545 | 3,420 | 3,460 | 245,700 |
| 2015/03/26 | 3,530 | 3,530 | 3,445 | 3,460 | 293,100 |
| 2015/03/25 | 3,485 | 3,560 | 3,480 | 3,550 | 189,500 |
| 2015/03/24 | 3,515 | 3,520 | 3,450 | 3,490 | 201,100 |
| 2015/03/23 | 3,490 | 3,540 | 3,490 | 3,530 | 129,500 |
| 2015/03/20 | 3,465 | 3,490 | 3,420 | 3,485 | 127,100 |
| 2015/03/19 | 3,460 | 3,490 | 3,425 | 3,475 | 150,300 |
| 2015/03/18 | 3,475 | 3,485 | 3,420 | 3,480 | 141,100 |
| 2015/03/17 | 3,435 | 3,480 | 3,405 | 3,455 | 135,700 |
| 2015/03/16 | 3,440 | 3,445 | 3,385 | 3,405 | 117,800 |
| 2015/03/13 | 3,405 | 3,455 | 3,390 | 3,430 | 274,800 |
| 2015/03/12 | 3,380 | 3,395 | 3,340 | 3,385 | 261,400 |
| 2015/03/11 | 3,290 | 3,375 | 3,285 | 3,365 | 284,200 |
| 2015/03/10 | 3,235 | 3,275 | 3,235 | 3,275 | 285,200 |
| 2015/03/09 | 3,115 | 3,240 | 3,115 | 3,220 | 345,900 |
| 2015/03/06 | 3,060 | 3,110 | 3,030 | 3,105 | 135,500 |
| 2015/03/05 | 3,025 | 3,055 | 3,025 | 3,050 | 129,500 |
| 2015/03/04 | 3,030 | 3,055 | 2,994 | 3,025 | 170,400 |
| 2015/03/03 | 3,060 | 3,085 | 3,035 | 3,055 | 138,800 |
| 2015/03/02 | 3,135 | 3,135 | 3,060 | 3,070 | 146,300 |
| 2015/02/27 | 3,100 | 3,130 | 3,080 | 3,100 | 153,200 |
| 2015/02/26 | 3,070 | 3,095 | 3,025 | 3,090 | 212,100 |
| 2015/02/25 | 3,060 | 3,085 | 3,025 | 3,065 | 160,900 |
| 2015/02/24 | 3,015 | 3,070 | 2,993 | 3,055 | 166,700 |
| 2015/02/23 | 3,085 | 3,095 | 3,045 | 3,050 | 215,800 |
| 2015/02/20 | 3,075 | 3,080 | 3,015 | 3,060 | 299,000 |
| 2015/02/19 | 3,100 | 3,105 | 3,045 | 3,075 | 310,800 |
| 2015/02/18 | 3,110 | 3,130 | 3,085 | 3,095 | 206,800 |
| 2015/02/17 | 3,070 | 3,135 | 3,060 | 3,080 | 366,600 |
| 2015/02/16 | 3,000 | 3,060 | 3,000 | 3,050 | 193,900 |
| 2015/02/13 | 2,937 | 2,994 | 2,931 | 2,983 | 228,700 |
| 2015/02/12 | 2,919 | 2,944 | 2,899 | 2,927 | 275,000 |
| 2015/02/10 | 2,840 | 2,885 | 2,833 | 2,871 | 281,400 |
| 2015/02/09 | 2,850 | 2,870 | 2,822 | 2,832 | 239,500 |
| 2015/02/06 | 2,789 | 2,835 | 2,780 | 2,825 | 220,100 |
| 2015/02/05 | 2,750 | 2,784 | 2,723 | 2,745 | 327,500 |
| 2015/02/04 | 2,688 | 2,760 | 2,685 | 2,746 | 262,900 |
| 2015/02/03 | 2,703 | 2,722 | 2,628 | 2,643 | 517,600 |
| 2015/02/02 | 2,779 | 2,780 | 2,718 | 2,730 | 291,900 |
| 2015/01/30 | 2,853 | 2,867 | 2,780 | 2,803 | 293,600 |
| 2015/01/29 | 2,890 | 2,901 | 2,863 | 2,867 | 225,200 |
| 2015/01/28 | 2,890 | 2,914 | 2,871 | 2,904 | 125,900 |
| 2015/01/27 | 2,886 | 2,919 | 2,878 | 2,917 | 98,500 |
| 2015/01/26 | 2,831 | 2,847 | 2,806 | 2,843 | 98,400 |
| 2015/01/23 | 2,847 | 2,889 | 2,839 | 2,874 | 118,600 |
| 2015/01/22 | 2,816 | 2,833 | 2,795 | 2,825 | 137,300 |
| 2015/01/21 | 2,847 | 2,860 | 2,813 | 2,840 | 225,500 |
| 2015/01/20 | 2,754 | 2,828 | 2,751 | 2,828 | 139,300 |
| 2015/01/19 | 2,779 | 2,791 | 2,736 | 2,751 | 145,500 |
| 2015/01/16 | 2,750 | 2,779 | 2,724 | 2,776 | 220,600 |
| 2015/01/15 | 2,717 | 2,801 | 2,707 | 2,795 | 261,400 |
| 2015/01/14 | 2,793 | 2,800 | 2,704 | 2,717 | 327,400 |
| 2015/01/13 | 2,779 | 2,834 | 2,756 | 2,832 | 208,100 |
| 2015/01/09 | 2,829 | 2,841 | 2,761 | 2,829 | 239,200 |
| 2015/01/08 | 2,848 | 2,860 | 2,823 | 2,830 | 113,800 |
| 2015/01/07 | 2,837 | 2,858 | 2,822 | 2,828 | 114,800 |
| 2015/01/06 | 2,906 | 2,913 | 2,863 | 2,869 | 170,600 |
| 2015/01/05 | 3,005 | 3,015 | 2,937 | 2,977 | 139,900 |