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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,500 | 5,530 | 5,460 | 5,470 | 48,700 |
| 2017/12/28 | 5,490 | 5,520 | 5,440 | 5,460 | 46,400 |
| 2017/12/27 | 5,500 | 5,550 | 5,500 | 5,500 | 29,300 |
| 2017/12/26 | 5,500 | 5,510 | 5,460 | 5,480 | 45,400 |
| 2017/12/25 | 5,510 | 5,530 | 5,460 | 5,490 | 55,200 |
| 2017/12/22 | 5,420 | 5,540 | 5,410 | 5,500 | 122,500 |
| 2017/12/21 | 5,380 | 5,420 | 5,360 | 5,400 | 69,900 |
| 2017/12/20 | 5,310 | 5,390 | 5,270 | 5,380 | 72,100 |
| 2017/12/19 | 5,330 | 5,350 | 5,260 | 5,310 | 78,800 |
| 2017/12/18 | 5,300 | 5,310 | 5,210 | 5,300 | 123,300 |
| 2017/12/15 | 5,230 | 5,230 | 5,120 | 5,150 | 68,700 |
| 2017/12/14 | 5,340 | 5,360 | 5,230 | 5,260 | 90,400 |
| 2017/12/13 | 5,250 | 5,270 | 5,210 | 5,270 | 100,100 |
| 2017/12/12 | 5,220 | 5,260 | 5,200 | 5,240 | 64,600 |
| 2017/12/11 | 5,200 | 5,230 | 5,160 | 5,220 | 72,700 |
| 2017/12/08 | 5,120 | 5,200 | 5,110 | 5,180 | 141,400 |
| 2017/12/07 | 5,100 | 5,180 | 5,090 | 5,160 | 111,500 |
| 2017/12/06 | 5,080 | 5,110 | 5,020 | 5,080 | 112,600 |
| 2017/12/05 | 5,080 | 5,130 | 5,060 | 5,120 | 76,200 |
| 2017/12/04 | 5,150 | 5,160 | 5,080 | 5,080 | 94,400 |
| 2017/12/01 | 5,090 | 5,100 | 5,020 | 5,080 | 112,300 |
| 2017/11/30 | 4,915 | 5,110 | 4,910 | 5,090 | 185,100 |
| 2017/11/29 | 4,775 | 4,930 | 4,775 | 4,915 | 143,500 |
| 2017/11/28 | 4,775 | 4,795 | 4,740 | 4,745 | 83,600 |
| 2017/11/27 | 4,790 | 4,800 | 4,765 | 4,775 | 107,300 |
| 2017/11/24 | 4,760 | 4,810 | 4,740 | 4,785 | 128,500 |
| 2017/11/22 | 4,780 | 4,825 | 4,770 | 4,795 | 96,900 |
| 2017/11/21 | 4,790 | 4,800 | 4,750 | 4,770 | 163,300 |
| 2017/11/20 | 4,675 | 4,800 | 4,660 | 4,780 | 179,300 |
| 2017/11/17 | 4,745 | 4,765 | 4,670 | 4,685 | 202,700 |
| 2017/11/16 | 4,760 | 4,790 | 4,710 | 4,725 | 205,800 |
| 2017/11/15 | 4,765 | 4,835 | 4,695 | 4,775 | 297,500 |
| 2017/11/14 | 4,815 | 4,855 | 4,780 | 4,785 | 167,800 |
| 2017/11/13 | 4,870 | 4,885 | 4,810 | 4,810 | 100,200 |
| 2017/11/10 | 4,835 | 4,900 | 4,825 | 4,855 | 157,200 |
| 2017/11/09 | 4,940 | 4,985 | 4,850 | 4,895 | 181,900 |
| 2017/11/08 | 4,850 | 4,910 | 4,840 | 4,900 | 228,900 |
| 2017/11/07 | 4,900 | 4,905 | 4,815 | 4,875 | 208,900 |
| 2017/11/06 | 5,040 | 5,050 | 4,900 | 4,910 | 135,800 |
| 2017/11/02 | 5,000 | 5,040 | 4,965 | 4,990 | 99,800 |
| 2017/11/01 | 4,955 | 5,010 | 4,890 | 4,975 | 195,000 |
| 2017/10/31 | 4,920 | 4,945 | 4,900 | 4,925 | 176,000 |
| 2017/10/30 | 4,960 | 4,970 | 4,905 | 4,955 | 144,400 |
| 2017/10/27 | 4,995 | 5,010 | 4,920 | 4,960 | 263,200 |
| 2017/10/26 | 4,975 | 5,030 | 4,960 | 5,000 | 104,300 |
| 2017/10/25 | 5,070 | 5,090 | 4,965 | 4,990 | 200,300 |
| 2017/10/24 | 5,050 | 5,090 | 5,020 | 5,080 | 98,400 |
| 2017/10/23 | 5,120 | 5,120 | 5,070 | 5,090 | 68,700 |
| 2017/10/20 | 5,040 | 5,080 | 5,030 | 5,050 | 63,800 |
| 2017/10/19 | 5,100 | 5,110 | 5,040 | 5,070 | 137,700 |
| 2017/10/18 | 5,150 | 5,150 | 5,080 | 5,130 | 119,400 |
| 2017/10/17 | 5,190 | 5,200 | 5,110 | 5,150 | 89,900 |
| 2017/10/16 | 5,160 | 5,190 | 5,120 | 5,170 | 108,700 |
| 2017/10/13 | 5,070 | 5,160 | 5,040 | 5,120 | 115,400 |
| 2017/10/12 | 5,110 | 5,120 | 5,070 | 5,080 | 134,900 |
| 2017/10/11 | 5,170 | 5,170 | 5,040 | 5,080 | 306,800 |
| 2017/10/10 | 5,110 | 5,240 | 5,070 | 5,200 | 234,700 |
| 2017/10/06 | 5,050 | 5,050 | 4,995 | 5,040 | 110,600 |
| 2017/10/05 | 5,020 | 5,070 | 5,010 | 5,040 | 165,100 |
| 2017/10/04 | 5,040 | 5,040 | 4,950 | 5,000 | 184,600 |
| 2017/10/03 | 5,020 | 5,030 | 4,950 | 4,990 | 163,600 |
| 2017/10/02 | 5,060 | 5,070 | 4,930 | 4,960 | 187,700 |
| 2017/09/29 | 5,040 | 5,100 | 5,020 | 5,060 | 143,600 |
| 2017/09/28 | 5,040 | 5,070 | 4,970 | 5,050 | 165,000 |
| 2017/09/27 | 5,010 | 5,010 | 4,940 | 4,970 | 99,100 |
| 2017/09/26 | 5,020 | 5,060 | 4,970 | 5,050 | 116,400 |
| 2017/09/25 | 4,985 | 5,010 | 4,965 | 4,990 | 92,300 |
| 2017/09/22 | 4,985 | 5,030 | 4,925 | 4,955 | 90,600 |
| 2017/09/21 | 4,925 | 4,990 | 4,910 | 4,975 | 109,500 |
| 2017/09/20 | 4,850 | 4,935 | 4,830 | 4,925 | 130,300 |
| 2017/09/19 | 4,765 | 4,850 | 4,740 | 4,840 | 145,000 |
| 2017/09/15 | 4,755 | 4,785 | 4,615 | 4,700 | 306,200 |
| 2017/09/14 | 4,825 | 4,835 | 4,755 | 4,785 | 83,700 |
| 2017/09/13 | 4,770 | 4,800 | 4,735 | 4,795 | 98,100 |
| 2017/09/12 | 4,740 | 4,770 | 4,705 | 4,750 | 69,600 |
| 2017/09/11 | 4,695 | 4,710 | 4,665 | 4,670 | 103,200 |
| 2017/09/08 | 4,650 | 4,675 | 4,610 | 4,635 | 113,400 |
| 2017/09/07 | 4,630 | 4,695 | 4,620 | 4,665 | 74,200 |
| 2017/09/06 | 4,625 | 4,645 | 4,585 | 4,630 | 105,100 |
| 2017/09/05 | 4,725 | 4,750 | 4,660 | 4,670 | 117,300 |
| 2017/09/04 | 4,795 | 4,800 | 4,685 | 4,695 | 80,700 |
| 2017/09/01 | 4,800 | 4,825 | 4,755 | 4,795 | 107,400 |
| 2017/08/31 | 4,715 | 4,785 | 4,715 | 4,765 | 117,400 |
| 2017/08/30 | 4,740 | 4,740 | 4,665 | 4,675 | 109,300 |
| 2017/08/29 | 4,710 | 4,725 | 4,665 | 4,700 | 92,400 |
| 2017/08/28 | 4,705 | 4,740 | 4,695 | 4,725 | 124,700 |
| 2017/08/25 | 4,655 | 4,680 | 4,640 | 4,655 | 66,300 |
| 2017/08/24 | 4,685 | 4,695 | 4,645 | 4,655 | 100,200 |
| 2017/08/23 | 4,770 | 4,775 | 4,675 | 4,690 | 88,900 |
| 2017/08/22 | 4,695 | 4,710 | 4,650 | 4,700 | 83,800 |
| 2017/08/21 | 4,670 | 4,700 | 4,655 | 4,660 | 89,600 |
| 2017/08/18 | 4,660 | 4,710 | 4,645 | 4,670 | 106,300 |
| 2017/08/17 | 4,750 | 4,775 | 4,735 | 4,745 | 54,300 |
| 2017/08/16 | 4,805 | 4,805 | 4,725 | 4,775 | 112,800 |
| 2017/08/15 | 4,845 | 4,870 | 4,795 | 4,810 | 121,600 |
| 2017/08/14 | 4,825 | 4,860 | 4,765 | 4,775 | 157,700 |
| 2017/08/10 | 4,850 | 4,885 | 4,830 | 4,880 | 174,100 |
| 2017/08/09 | 4,890 | 4,910 | 4,800 | 4,825 | 136,700 |
| 2017/08/08 | 4,865 | 4,910 | 4,840 | 4,890 | 224,100 |
| 2017/08/07 | 4,900 | 4,935 | 4,825 | 4,865 | 224,500 |
| 2017/08/04 | 4,710 | 4,825 | 4,675 | 4,745 | 181,500 |
| 2017/08/03 | 4,645 | 4,720 | 4,645 | 4,705 | 110,500 |
| 2017/08/02 | 4,685 | 4,690 | 4,630 | 4,645 | 186,700 |
| 2017/08/01 | 4,700 | 4,720 | 4,650 | 4,675 | 131,700 |
| 2017/07/31 | 4,610 | 4,730 | 4,585 | 4,700 | 257,100 |
| 2017/07/28 | 4,575 | 4,630 | 4,550 | 4,610 | 113,700 |
| 2017/07/27 | 4,630 | 4,650 | 4,580 | 4,600 | 216,800 |
| 2017/07/26 | 4,710 | 4,740 | 4,635 | 4,660 | 172,300 |
| 2017/07/25 | 4,775 | 4,795 | 4,735 | 4,760 | 99,500 |
| 2017/07/24 | 4,770 | 4,790 | 4,760 | 4,775 | 132,100 |
| 2017/07/21 | 4,725 | 4,800 | 4,700 | 4,795 | 144,500 |
| 2017/07/20 | 4,715 | 4,735 | 4,695 | 4,725 | 140,400 |
| 2017/07/19 | 4,740 | 4,755 | 4,715 | 4,730 | 142,700 |
| 2017/07/18 | 4,720 | 4,735 | 4,655 | 4,730 | 127,900 |
| 2017/07/14 | 4,715 | 4,745 | 4,705 | 4,725 | 98,300 |
| 2017/07/13 | 4,710 | 4,765 | 4,695 | 4,720 | 156,500 |
| 2017/07/12 | 4,755 | 4,760 | 4,685 | 4,695 | 168,600 |
| 2017/07/11 | 4,740 | 4,790 | 4,735 | 4,775 | 123,100 |
| 2017/07/10 | 4,730 | 4,745 | 4,695 | 4,725 | 132,600 |
| 2017/07/07 | 4,685 | 4,725 | 4,660 | 4,675 | 132,200 |
| 2017/07/06 | 4,655 | 4,740 | 4,630 | 4,710 | 229,700 |
| 2017/07/05 | 4,565 | 4,665 | 4,540 | 4,650 | 184,600 |
| 2017/07/04 | 4,630 | 4,645 | 4,545 | 4,550 | 143,600 |
| 2017/07/03 | 4,505 | 4,610 | 4,480 | 4,600 | 206,900 |
| 2017/06/30 | 4,465 | 4,505 | 4,435 | 4,490 | 303,500 |
| 2017/06/29 | 4,475 | 4,485 | 4,450 | 4,465 | 174,900 |
| 2017/06/28 | 4,420 | 4,445 | 4,420 | 4,430 | 128,900 |
| 2017/06/27 | 4,430 | 4,450 | 4,395 | 4,420 | 97,200 |
| 2017/06/26 | 4,370 | 4,390 | 4,330 | 4,390 | 203,200 |
| 2017/06/23 | 4,405 | 4,415 | 4,370 | 4,405 | 117,000 |
| 2017/06/22 | 4,415 | 4,430 | 4,400 | 4,415 | 83,800 |
| 2017/06/21 | 4,445 | 4,450 | 4,400 | 4,420 | 110,500 |
| 2017/06/20 | 4,450 | 4,475 | 4,445 | 4,450 | 96,100 |
| 2017/06/19 | 4,400 | 4,445 | 4,390 | 4,435 | 69,100 |
| 2017/06/16 | 4,385 | 4,410 | 4,360 | 4,405 | 157,000 |
| 2017/06/15 | 4,375 | 4,405 | 4,340 | 4,370 | 134,000 |
| 2017/06/14 | 4,405 | 4,415 | 4,365 | 4,375 | 103,800 |
| 2017/06/13 | 4,320 | 4,370 | 4,320 | 4,350 | 109,700 |
| 2017/06/12 | 4,325 | 4,380 | 4,310 | 4,325 | 131,400 |
| 2017/06/09 | 4,310 | 4,330 | 4,280 | 4,305 | 179,100 |
| 2017/06/08 | 4,375 | 4,380 | 4,315 | 4,320 | 156,900 |
| 2017/06/07 | 4,275 | 4,395 | 4,275 | 4,375 | 263,900 |
| 2017/06/06 | 4,280 | 4,315 | 4,275 | 4,280 | 140,800 |
| 2017/06/05 | 4,300 | 4,325 | 4,260 | 4,310 | 191,200 |
| 2017/06/02 | 4,305 | 4,365 | 4,300 | 4,340 | 239,600 |
| 2017/06/01 | 4,220 | 4,285 | 4,205 | 4,265 | 166,200 |
| 2017/05/31 | 4,170 | 4,195 | 4,150 | 4,195 | 223,400 |
| 2017/05/30 | 4,130 | 4,185 | 4,125 | 4,185 | 191,100 |
| 2017/05/29 | 4,160 | 4,170 | 4,115 | 4,125 | 152,100 |
| 2017/05/26 | 4,140 | 4,165 | 4,105 | 4,130 | 193,000 |
| 2017/05/25 | 4,110 | 4,190 | 4,100 | 4,180 | 192,500 |
| 2017/05/24 | 4,090 | 4,100 | 4,070 | 4,095 | 168,500 |
| 2017/05/23 | 4,010 | 4,060 | 4,005 | 4,045 | 191,200 |
| 2017/05/22 | 3,940 | 3,965 | 3,930 | 3,960 | 105,100 |
| 2017/05/19 | 3,915 | 3,935 | 3,880 | 3,925 | 114,500 |
| 2017/05/18 | 3,910 | 3,955 | 3,890 | 3,910 | 169,200 |
| 2017/05/17 | 3,955 | 3,980 | 3,945 | 3,965 | 179,000 |
| 2017/05/16 | 3,985 | 3,995 | 3,965 | 3,980 | 162,000 |
| 2017/05/15 | 3,925 | 3,965 | 3,910 | 3,955 | 182,800 |
| 2017/05/12 | 4,015 | 4,025 | 3,950 | 4,010 | 117,600 |
| 2017/05/11 | 4,000 | 4,040 | 3,985 | 4,040 | 126,000 |
| 2017/05/10 | 3,980 | 4,005 | 3,970 | 3,995 | 134,100 |
| 2017/05/09 | 3,980 | 3,995 | 3,970 | 3,985 | 138,900 |
| 2017/05/08 | 3,925 | 3,975 | 3,915 | 3,970 | 131,700 |
| 2017/05/02 | 3,845 | 3,890 | 3,840 | 3,875 | 136,100 |
| 2017/05/01 | 3,830 | 3,830 | 3,790 | 3,825 | 98,500 |
| 2017/04/28 | 3,895 | 3,895 | 3,840 | 3,840 | 117,400 |
| 2017/04/27 | 3,880 | 3,910 | 3,875 | 3,895 | 93,700 |
| 2017/04/26 | 3,860 | 3,900 | 3,850 | 3,900 | 163,200 |
| 2017/04/25 | 3,785 | 3,850 | 3,785 | 3,830 | 143,800 |
| 2017/04/24 | 3,780 | 3,805 | 3,750 | 3,785 | 180,000 |
| 2017/04/21 | 3,770 | 3,770 | 3,735 | 3,745 | 101,500 |
| 2017/04/20 | 3,730 | 3,755 | 3,715 | 3,720 | 123,900 |
| 2017/04/19 | 3,690 | 3,745 | 3,680 | 3,735 | 182,700 |
| 2017/04/18 | 3,705 | 3,740 | 3,705 | 3,725 | 132,100 |
| 2017/04/17 | 3,655 | 3,690 | 3,635 | 3,690 | 128,000 |
| 2017/04/14 | 3,695 | 3,710 | 3,675 | 3,680 | 132,600 |
| 2017/04/13 | 3,700 | 3,705 | 3,675 | 3,695 | 147,000 |
| 2017/04/12 | 3,735 | 3,740 | 3,705 | 3,740 | 165,800 |
| 2017/04/11 | 3,790 | 3,790 | 3,745 | 3,790 | 163,600 |
| 2017/04/10 | 3,770 | 3,845 | 3,735 | 3,840 | 252,100 |
| 2017/04/07 | 3,740 | 3,755 | 3,685 | 3,715 | 153,200 |
| 2017/04/06 | 3,680 | 3,715 | 3,655 | 3,695 | 236,600 |
| 2017/04/05 | 3,745 | 3,760 | 3,690 | 3,715 | 163,400 |
| 2017/04/04 | 3,770 | 3,780 | 3,725 | 3,750 | 158,900 |
| 2017/04/03 | 3,840 | 3,850 | 3,765 | 3,780 | 133,400 |
| 2017/03/31 | 3,825 | 3,840 | 3,790 | 3,790 | 277,500 |
| 2017/03/30 | 3,860 | 3,860 | 3,770 | 3,790 | 241,300 |
| 2017/03/29 | 3,935 | 3,945 | 3,850 | 3,860 | 192,200 |
| 2017/03/28 | 3,945 | 3,965 | 3,940 | 3,965 | 252,100 |
| 2017/03/27 | 3,925 | 3,945 | 3,870 | 3,895 | 183,600 |
| 2017/03/24 | 3,965 | 4,010 | 3,960 | 3,970 | 131,900 |
| 2017/03/23 | 3,935 | 3,975 | 3,935 | 3,970 | 229,900 |
| 2017/03/22 | 3,910 | 3,945 | 3,895 | 3,930 | 184,400 |
| 2017/03/21 | 4,005 | 4,015 | 3,965 | 4,000 | 170,100 |
| 2017/03/17 | 4,000 | 4,040 | 3,985 | 4,015 | 143,300 |
| 2017/03/16 | 3,970 | 4,015 | 3,970 | 4,015 | 162,800 |
| 2017/03/15 | 3,985 | 4,010 | 3,965 | 4,010 | 117,500 |
| 2017/03/14 | 3,960 | 3,990 | 3,955 | 3,985 | 116,500 |
| 2017/03/13 | 3,925 | 3,945 | 3,900 | 3,930 | 144,100 |
| 2017/03/10 | 3,920 | 3,935 | 3,885 | 3,925 | 186,900 |
| 2017/03/09 | 3,860 | 3,885 | 3,845 | 3,875 | 238,100 |
| 2017/03/08 | 3,850 | 3,850 | 3,820 | 3,830 | 112,400 |
| 2017/03/07 | 3,835 | 3,865 | 3,825 | 3,845 | 133,100 |
| 2017/03/06 | 3,825 | 3,860 | 3,825 | 3,830 | 153,400 |
| 2017/03/03 | 3,840 | 3,840 | 3,815 | 3,830 | 148,600 |
| 2017/03/02 | 3,875 | 3,930 | 3,845 | 3,860 | 312,000 |
| 2017/03/01 | 3,795 | 3,850 | 3,775 | 3,830 | 362,900 |
| 2017/02/28 | 3,830 | 3,865 | 3,795 | 3,795 | 187,400 |
| 2017/02/27 | 3,835 | 3,840 | 3,775 | 3,800 | 199,500 |
| 2017/02/24 | 3,800 | 3,905 | 3,760 | 3,865 | 366,800 |
| 2017/02/23 | 3,850 | 3,850 | 3,730 | 3,810 | 480,100 |
| 2017/02/22 | 3,905 | 3,905 | 3,835 | 3,875 | 185,600 |
| 2017/02/21 | 3,900 | 3,920 | 3,865 | 3,915 | 128,500 |
| 2017/02/20 | 3,880 | 3,915 | 3,850 | 3,900 | 112,400 |
| 2017/02/17 | 3,880 | 3,885 | 3,835 | 3,850 | 93,600 |
| 2017/02/16 | 3,925 | 3,930 | 3,845 | 3,880 | 149,500 |
| 2017/02/15 | 3,835 | 3,915 | 3,825 | 3,910 | 231,700 |
| 2017/02/14 | 3,815 | 3,840 | 3,765 | 3,775 | 101,200 |
| 2017/02/13 | 3,815 | 3,815 | 3,775 | 3,810 | 118,100 |
| 2017/02/10 | 3,765 | 3,785 | 3,725 | 3,770 | 103,800 |
| 2017/02/09 | 3,715 | 3,715 | 3,680 | 3,700 | 113,400 |
| 2017/02/08 | 3,680 | 3,715 | 3,670 | 3,715 | 86,600 |
| 2017/02/07 | 3,685 | 3,705 | 3,655 | 3,685 | 119,900 |
| 2017/02/06 | 3,770 | 3,775 | 3,710 | 3,720 | 115,000 |
| 2017/02/03 | 3,735 | 3,760 | 3,700 | 3,725 | 179,300 |
| 2017/02/02 | 3,840 | 3,840 | 3,710 | 3,725 | 122,200 |
| 2017/02/01 | 3,785 | 3,845 | 3,760 | 3,840 | 121,000 |
| 2017/01/31 | 3,850 | 3,885 | 3,830 | 3,845 | 266,100 |
| 2017/01/30 | 3,855 | 3,905 | 3,855 | 3,895 | 99,900 |
| 2017/01/27 | 3,895 | 3,895 | 3,850 | 3,870 | 147,500 |
| 2017/01/26 | 3,865 | 3,900 | 3,830 | 3,880 | 99,800 |
| 2017/01/25 | 3,855 | 3,855 | 3,770 | 3,810 | 138,500 |
| 2017/01/24 | 3,795 | 3,795 | 3,760 | 3,785 | 128,300 |
| 2017/01/23 | 3,915 | 3,915 | 3,840 | 3,840 | 116,500 |
| 2017/01/20 | 3,970 | 3,980 | 3,940 | 3,960 | 97,200 |
| 2017/01/19 | 3,950 | 3,990 | 3,945 | 3,985 | 99,300 |
| 2017/01/18 | 3,890 | 3,910 | 3,830 | 3,900 | 128,100 |
| 2017/01/17 | 3,970 | 3,970 | 3,885 | 3,890 | 102,800 |
| 2017/01/16 | 3,990 | 3,995 | 3,945 | 3,965 | 118,400 |
| 2017/01/13 | 4,005 | 4,040 | 3,980 | 4,020 | 115,600 |
| 2017/01/12 | 4,025 | 4,025 | 3,975 | 4,005 | 136,700 |
| 2017/01/11 | 4,030 | 4,060 | 4,005 | 4,040 | 112,900 |
| 2017/01/10 | 3,990 | 4,055 | 3,980 | 4,010 | 161,800 |
| 2017/01/06 | 4,035 | 4,060 | 4,005 | 4,050 | 189,400 |
| 2017/01/05 | 4,105 | 4,135 | 4,100 | 4,130 | 178,500 |
| 2017/01/04 | 4,040 | 4,120 | 4,025 | 4,095 | 152,400 |