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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,800 | 4,855 | 4,730 | 4,830 | 105,100 |
| 2018/12/27 | 4,740 | 4,850 | 4,740 | 4,800 | 142,500 |
| 2018/12/26 | 4,465 | 4,580 | 4,455 | 4,545 | 179,100 |
| 2018/12/25 | 4,330 | 4,445 | 4,310 | 4,395 | 142,500 |
| 2018/12/21 | 4,660 | 4,660 | 4,455 | 4,540 | 198,300 |
| 2018/12/20 | 4,790 | 4,840 | 4,650 | 4,665 | 97,700 |
| 2018/12/19 | 4,800 | 4,870 | 4,735 | 4,860 | 129,500 |
| 2018/12/18 | 4,920 | 4,965 | 4,805 | 4,810 | 91,900 |
| 2018/12/17 | 5,010 | 5,050 | 4,980 | 4,990 | 69,300 |
| 2018/12/14 | 5,160 | 5,160 | 5,000 | 5,010 | 155,900 |
| 2018/12/13 | 5,130 | 5,210 | 5,080 | 5,160 | 199,100 |
| 2018/12/12 | 4,950 | 5,140 | 4,945 | 5,080 | 234,100 |
| 2018/12/11 | 4,970 | 4,970 | 4,830 | 4,880 | 126,100 |
| 2018/12/10 | 4,985 | 5,050 | 4,940 | 4,975 | 101,800 |
| 2018/12/07 | 5,050 | 5,100 | 5,020 | 5,080 | 103,100 |
| 2018/12/06 | 5,110 | 5,130 | 4,915 | 5,010 | 207,500 |
| 2018/12/05 | 5,100 | 5,190 | 5,080 | 5,170 | 178,200 |
| 2018/12/04 | 5,520 | 5,520 | 5,230 | 5,240 | 184,700 |
| 2018/12/03 | 5,500 | 5,540 | 5,430 | 5,520 | 93,000 |
| 2018/11/30 | 5,370 | 5,430 | 5,360 | 5,420 | 244,200 |
| 2018/11/29 | 5,400 | 5,440 | 5,340 | 5,350 | 128,000 |
| 2018/11/28 | 5,320 | 5,380 | 5,230 | 5,280 | 139,000 |
| 2018/11/27 | 5,280 | 5,350 | 5,250 | 5,320 | 83,600 |
| 2018/11/26 | 5,250 | 5,280 | 5,200 | 5,250 | 81,800 |
| 2018/11/22 | 5,100 | 5,250 | 5,080 | 5,250 | 118,800 |
| 2018/11/21 | 5,200 | 5,220 | 5,150 | 5,170 | 125,400 |
| 2018/11/20 | 5,230 | 5,320 | 5,230 | 5,300 | 120,500 |
| 2018/11/19 | 5,340 | 5,380 | 5,250 | 5,310 | 86,900 |
| 2018/11/16 | 5,460 | 5,520 | 5,380 | 5,380 | 185,000 |
| 2018/11/15 | 5,260 | 5,440 | 5,250 | 5,420 | 190,000 |
| 2018/11/14 | 5,400 | 5,410 | 5,270 | 5,290 | 199,900 |
| 2018/11/13 | 5,490 | 5,510 | 5,340 | 5,400 | 200,100 |
| 2018/11/12 | 5,790 | 5,800 | 5,640 | 5,650 | 78,700 |
| 2018/11/09 | 5,720 | 5,870 | 5,700 | 5,850 | 203,000 |
| 2018/11/08 | 5,660 | 5,740 | 5,660 | 5,730 | 140,000 |
| 2018/11/07 | 5,710 | 5,720 | 5,500 | 5,540 | 240,900 |
| 2018/11/06 | 5,710 | 5,760 | 5,520 | 5,690 | 264,400 |
| 2018/11/05 | 5,940 | 6,040 | 5,440 | 5,510 | 408,000 |
| 2018/11/02 | 6,010 | 6,080 | 5,910 | 6,040 | 182,700 |
| 2018/11/01 | 6,050 | 6,240 | 6,020 | 6,190 | 188,500 |
| 2018/10/31 | 5,940 | 6,050 | 5,910 | 6,050 | 179,600 |
| 2018/10/30 | 5,790 | 5,910 | 5,720 | 5,900 | 185,000 |
| 2018/10/29 | 5,760 | 5,850 | 5,660 | 5,750 | 151,900 |
| 2018/10/26 | 5,990 | 6,040 | 5,680 | 5,710 | 267,600 |
| 2018/10/25 | 5,980 | 6,030 | 5,920 | 5,930 | 123,900 |
| 2018/10/24 | 6,190 | 6,210 | 6,060 | 6,160 | 134,400 |
| 2018/10/23 | 6,350 | 6,360 | 6,160 | 6,180 | 123,700 |
| 2018/10/22 | 6,320 | 6,440 | 6,320 | 6,390 | 113,600 |
| 2018/10/19 | 6,440 | 6,520 | 6,390 | 6,420 | 147,100 |
| 2018/10/18 | 6,580 | 6,630 | 6,550 | 6,570 | 101,200 |
| 2018/10/17 | 6,480 | 6,600 | 6,460 | 6,540 | 144,500 |
| 2018/10/16 | 6,360 | 6,410 | 6,310 | 6,380 | 127,700 |
| 2018/10/15 | 6,380 | 6,430 | 6,310 | 6,410 | 179,100 |
| 2018/10/12 | 6,530 | 6,570 | 6,420 | 6,470 | 155,000 |
| 2018/10/11 | 6,580 | 6,590 | 6,440 | 6,540 | 270,100 |
| 2018/10/10 | 6,680 | 6,860 | 6,680 | 6,830 | 297,200 |
| 2018/10/09 | 6,680 | 6,730 | 6,610 | 6,670 | 188,700 |
| 2018/10/05 | 6,700 | 6,800 | 6,700 | 6,770 | 150,800 |
| 2018/10/04 | 6,760 | 6,830 | 6,710 | 6,740 | 161,700 |
| 2018/10/03 | 6,810 | 6,840 | 6,690 | 6,700 | 209,800 |
| 2018/10/02 | 6,950 | 6,990 | 6,820 | 6,900 | 246,100 |
| 2018/10/01 | 7,050 | 7,050 | 6,950 | 7,000 | 86,800 |
| 2018/09/28 | 7,070 | 7,080 | 6,980 | 7,060 | 158,600 |
| 2018/09/27 | 7,120 | 7,120 | 6,960 | 6,970 | 124,900 |
| 2018/09/26 | 7,000 | 7,120 | 7,000 | 7,120 | 126,100 |
| 2018/09/25 | 6,990 | 7,100 | 6,980 | 7,100 | 215,900 |
| 2018/09/21 | 6,910 | 6,920 | 6,820 | 6,900 | 226,500 |
| 2018/09/20 | 6,660 | 6,850 | 6,640 | 6,850 | 333,600 |
| 2018/09/19 | 6,530 | 6,600 | 6,460 | 6,600 | 147,900 |
| 2018/09/18 | 6,320 | 6,440 | 6,280 | 6,420 | 102,100 |
| 2018/09/14 | 6,390 | 6,390 | 6,270 | 6,310 | 155,500 |
| 2018/09/13 | 6,130 | 6,390 | 6,130 | 6,360 | 230,300 |
| 2018/09/12 | 6,140 | 6,170 | 6,070 | 6,130 | 94,900 |
| 2018/09/11 | 6,070 | 6,220 | 6,030 | 6,190 | 105,500 |
| 2018/09/10 | 6,040 | 6,150 | 6,000 | 6,100 | 175,800 |
| 2018/09/07 | 6,030 | 6,120 | 6,010 | 6,070 | 169,100 |
| 2018/09/06 | 6,060 | 6,130 | 6,020 | 6,090 | 150,900 |
| 2018/09/05 | 6,080 | 6,160 | 6,050 | 6,110 | 174,100 |
| 2018/09/04 | 6,100 | 6,130 | 6,030 | 6,100 | 88,100 |
| 2018/09/03 | 6,080 | 6,160 | 6,060 | 6,100 | 97,700 |
| 2018/08/31 | 6,080 | 6,180 | 6,030 | 6,140 | 198,000 |
| 2018/08/30 | 6,100 | 6,170 | 6,070 | 6,120 | 130,700 |
| 2018/08/29 | 6,080 | 6,140 | 6,060 | 6,080 | 68,100 |
| 2018/08/28 | 6,040 | 6,120 | 5,990 | 6,060 | 137,200 |
| 2018/08/27 | 6,020 | 6,060 | 5,990 | 6,010 | 65,200 |
| 2018/08/24 | 5,940 | 6,020 | 5,920 | 6,010 | 117,900 |
| 2018/08/23 | 5,860 | 5,930 | 5,840 | 5,880 | 102,000 |
| 2018/08/22 | 5,750 | 5,840 | 5,710 | 5,830 | 145,900 |
| 2018/08/21 | 5,730 | 5,820 | 5,710 | 5,770 | 76,800 |
| 2018/08/20 | 5,690 | 5,750 | 5,680 | 5,730 | 77,200 |
| 2018/08/17 | 5,730 | 5,800 | 5,690 | 5,770 | 96,800 |
| 2018/08/16 | 5,740 | 5,760 | 5,650 | 5,740 | 140,000 |
| 2018/08/15 | 5,940 | 5,950 | 5,770 | 5,810 | 122,700 |
| 2018/08/14 | 5,760 | 5,970 | 5,720 | 5,950 | 163,200 |
| 2018/08/13 | 5,900 | 5,930 | 5,770 | 5,790 | 102,000 |
| 2018/08/10 | 6,020 | 6,090 | 5,980 | 6,000 | 150,400 |
| 2018/08/09 | 6,040 | 6,080 | 5,980 | 6,010 | 123,800 |
| 2018/08/08 | 6,080 | 6,140 | 6,010 | 6,040 | 133,000 |
| 2018/08/07 | 5,950 | 6,130 | 5,750 | 6,110 | 288,800 |
| 2018/08/06 | 5,960 | 6,280 | 5,830 | 6,030 | 293,600 |
| 2018/08/03 | 6,010 | 6,030 | 5,940 | 5,970 | 111,700 |
| 2018/08/02 | 6,040 | 6,130 | 6,030 | 6,040 | 114,700 |
| 2018/08/01 | 6,070 | 6,090 | 5,960 | 6,040 | 195,000 |
| 2018/07/31 | 6,170 | 6,180 | 6,050 | 6,100 | 282,200 |
| 2018/07/30 | 6,210 | 6,290 | 6,120 | 6,250 | 180,200 |
| 2018/07/27 | 6,300 | 6,310 | 6,220 | 6,280 | 100,000 |
| 2018/07/26 | 6,170 | 6,330 | 6,130 | 6,280 | 158,700 |
| 2018/07/25 | 6,190 | 6,190 | 6,090 | 6,130 | 109,300 |
| 2018/07/24 | 6,220 | 6,260 | 6,130 | 6,180 | 154,500 |
| 2018/07/23 | 6,140 | 6,300 | 6,140 | 6,170 | 269,900 |
| 2018/07/20 | 5,900 | 5,950 | 5,840 | 5,940 | 191,400 |
| 2018/07/19 | 5,910 | 5,980 | 5,870 | 5,920 | 185,000 |
| 2018/07/18 | 5,930 | 5,960 | 5,850 | 5,880 | 100,900 |
| 2018/07/17 | 5,760 | 5,890 | 5,740 | 5,850 | 214,800 |
| 2018/07/13 | 5,810 | 5,840 | 5,760 | 5,770 | 144,700 |
| 2018/07/12 | 5,830 | 5,850 | 5,800 | 5,810 | 121,800 |
| 2018/07/11 | 5,860 | 5,890 | 5,800 | 5,830 | 148,600 |
| 2018/07/10 | 6,030 | 6,050 | 5,920 | 5,920 | 115,700 |
| 2018/07/09 | 5,860 | 5,990 | 5,860 | 5,990 | 165,000 |
| 2018/07/06 | 5,880 | 5,890 | 5,790 | 5,810 | 302,700 |
| 2018/07/05 | 6,070 | 6,090 | 5,940 | 5,960 | 119,500 |
| 2018/07/04 | 6,030 | 6,120 | 6,030 | 6,090 | 85,500 |
| 2018/07/03 | 6,160 | 6,200 | 6,020 | 6,080 | 202,800 |
| 2018/07/02 | 6,280 | 6,280 | 6,110 | 6,120 | 175,700 |
| 2018/06/29 | 6,320 | 6,370 | 6,220 | 6,280 | 229,400 |
| 2018/06/28 | 6,260 | 6,330 | 6,220 | 6,290 | 150,800 |
| 2018/06/27 | 6,350 | 6,410 | 6,240 | 6,320 | 174,300 |
| 2018/06/26 | 6,220 | 6,290 | 6,140 | 6,280 | 166,800 |
| 2018/06/25 | 6,370 | 6,380 | 6,260 | 6,280 | 128,200 |
| 2018/06/22 | 6,390 | 6,410 | 6,340 | 6,370 | 193,000 |
| 2018/06/21 | 6,530 | 6,530 | 6,380 | 6,390 | 232,500 |
| 2018/06/20 | 6,440 | 6,580 | 6,390 | 6,560 | 204,900 |
| 2018/06/19 | 6,470 | 6,500 | 6,400 | 6,430 | 132,800 |
| 2018/06/18 | 6,550 | 6,570 | 6,480 | 6,520 | 116,100 |
| 2018/06/15 | 6,490 | 6,600 | 6,490 | 6,570 | 348,900 |
| 2018/06/14 | 6,560 | 6,590 | 6,480 | 6,520 | 161,700 |
| 2018/06/13 | 6,500 | 6,620 | 6,440 | 6,580 | 274,800 |
| 2018/06/12 | 6,410 | 6,570 | 6,340 | 6,540 | 459,000 |
| 2018/06/11 | 6,420 | 6,440 | 6,330 | 6,390 | 179,100 |
| 2018/06/08 | 6,560 | 6,620 | 6,360 | 6,390 | 424,200 |
| 2018/06/07 | 6,610 | 6,660 | 6,550 | 6,650 | 372,300 |
| 2018/06/06 | 6,690 | 6,720 | 6,550 | 6,610 | 311,200 |
| 2018/06/05 | 6,570 | 6,670 | 6,480 | 6,560 | 397,400 |
| 2018/06/04 | 6,530 | 6,630 | 6,500 | 6,540 | 355,300 |
| 2018/06/01 | 6,570 | 6,610 | 6,370 | 6,400 | 506,900 |
| 2018/05/31 | 6,860 | 6,900 | 6,550 | 6,550 | 3,455,900 |
| 2018/05/30 | 6,610 | 6,810 | 6,590 | 6,760 | 722,700 |
| 2018/05/29 | 6,900 | 6,940 | 6,690 | 6,710 | 356,300 |
| 2018/05/28 | 6,990 | 7,030 | 6,910 | 6,930 | 216,900 |
| 2018/05/25 | 7,020 | 7,080 | 6,940 | 6,990 | 258,100 |
| 2018/05/24 | 7,030 | 7,090 | 6,980 | 7,010 | 239,600 |
| 2018/05/23 | 7,090 | 7,100 | 6,960 | 7,030 | 236,200 |
| 2018/05/22 | 7,100 | 7,140 | 7,060 | 7,120 | 179,800 |
| 2018/05/21 | 7,150 | 7,190 | 7,110 | 7,140 | 126,600 |
| 2018/05/18 | 7,160 | 7,220 | 7,130 | 7,180 | 124,300 |
| 2018/05/17 | 7,110 | 7,190 | 7,050 | 7,170 | 184,500 |
| 2018/05/16 | 7,200 | 7,240 | 7,100 | 7,110 | 246,900 |
| 2018/05/15 | 7,360 | 7,450 | 7,140 | 7,170 | 385,100 |
| 2018/05/14 | 7,410 | 7,500 | 7,360 | 7,400 | 227,000 |
| 2018/05/11 | 7,340 | 7,500 | 7,280 | 7,410 | 241,400 |
| 2018/05/10 | 7,420 | 7,490 | 7,230 | 7,330 | 407,100 |
| 2018/05/09 | 7,080 | 7,220 | 6,740 | 7,200 | 645,400 |
| 2018/05/08 | 6,900 | 7,070 | 6,890 | 6,980 | 399,500 |
| 2018/05/07 | 6,900 | 6,910 | 6,740 | 6,800 | 273,700 |
| 2018/05/02 | 6,850 | 6,880 | 6,780 | 6,840 | 155,900 |
| 2018/05/01 | 6,800 | 6,840 | 6,730 | 6,830 | 122,700 |
| 2018/04/27 | 6,820 | 6,960 | 6,820 | 6,840 | 249,800 |
| 2018/04/26 | 6,650 | 6,800 | 6,590 | 6,790 | 269,200 |
| 2018/04/25 | 6,490 | 6,620 | 6,470 | 6,600 | 170,500 |
| 2018/04/24 | 6,490 | 6,540 | 6,420 | 6,530 | 239,400 |
| 2018/04/23 | 6,480 | 6,540 | 6,410 | 6,430 | 202,400 |
| 2018/04/20 | 6,480 | 6,490 | 6,380 | 6,420 | 355,600 |
| 2018/04/19 | 6,660 | 6,740 | 6,480 | 6,510 | 436,500 |
| 2018/04/18 | 6,620 | 6,680 | 6,600 | 6,670 | 299,100 |
| 2018/04/17 | 6,600 | 6,630 | 6,520 | 6,580 | 189,400 |
| 2018/04/16 | 6,610 | 6,610 | 6,530 | 6,560 | 214,400 |
| 2018/04/13 | 6,330 | 6,530 | 6,330 | 6,510 | 370,100 |
| 2018/04/12 | 6,410 | 6,410 | 6,260 | 6,310 | 255,000 |
| 2018/04/11 | 6,510 | 6,540 | 6,390 | 6,420 | 229,100 |
| 2018/04/10 | 6,620 | 6,620 | 6,500 | 6,540 | 291,500 |
| 2018/04/09 | 6,490 | 6,580 | 6,480 | 6,560 | 166,000 |
| 2018/04/06 | 6,590 | 6,620 | 6,500 | 6,510 | 250,800 |
| 2018/04/05 | 6,680 | 6,690 | 6,560 | 6,580 | 245,100 |
| 2018/04/04 | 6,580 | 6,650 | 6,560 | 6,620 | 216,900 |
| 2018/04/03 | 6,480 | 6,640 | 6,440 | 6,620 | 183,000 |
| 2018/04/02 | 6,550 | 6,570 | 6,450 | 6,500 | 121,500 |
| 2018/03/30 | 6,620 | 6,640 | 6,550 | 6,590 | 176,900 |
| 2018/03/29 | 6,530 | 6,610 | 6,500 | 6,590 | 174,300 |
| 2018/03/28 | 6,420 | 6,500 | 6,400 | 6,500 | 165,100 |
| 2018/03/27 | 6,430 | 6,600 | 6,430 | 6,560 | 312,400 |
| 2018/03/26 | 6,240 | 6,350 | 6,190 | 6,340 | 248,500 |
| 2018/03/23 | 6,410 | 6,450 | 6,280 | 6,320 | 223,200 |
| 2018/03/22 | 6,480 | 6,560 | 6,450 | 6,560 | 191,600 |
| 2018/03/20 | 6,440 | 6,530 | 6,430 | 6,520 | 104,400 |
| 2018/03/19 | 6,500 | 6,530 | 6,420 | 6,480 | 116,400 |
| 2018/03/16 | 6,510 | 6,570 | 6,410 | 6,550 | 208,200 |
| 2018/03/15 | 6,370 | 6,530 | 6,350 | 6,490 | 172,300 |
| 2018/03/14 | 6,470 | 6,480 | 6,300 | 6,380 | 159,400 |
| 2018/03/13 | 6,330 | 6,480 | 6,320 | 6,470 | 165,600 |
| 2018/03/12 | 6,350 | 6,420 | 6,290 | 6,400 | 167,400 |
| 2018/03/09 | 6,480 | 6,490 | 6,250 | 6,260 | 280,800 |
| 2018/03/08 | 6,300 | 6,340 | 6,220 | 6,280 | 313,900 |
| 2018/03/07 | 6,200 | 6,260 | 6,160 | 6,210 | 181,600 |
| 2018/03/06 | 6,010 | 6,240 | 6,010 | 6,200 | 262,400 |
| 2018/03/05 | 5,850 | 5,970 | 5,830 | 5,960 | 185,700 |
| 2018/03/02 | 5,890 | 5,940 | 5,850 | 5,890 | 161,700 |
| 2018/03/01 | 6,020 | 6,080 | 5,990 | 6,000 | 184,000 |
| 2018/02/28 | 6,170 | 6,200 | 6,060 | 6,070 | 224,900 |
| 2018/02/27 | 6,060 | 6,150 | 6,020 | 6,070 | 163,700 |
| 2018/02/26 | 6,240 | 6,320 | 6,050 | 6,060 | 173,000 |
| 2018/02/23 | 6,120 | 6,250 | 6,110 | 6,210 | 188,300 |
| 2018/02/22 | 6,030 | 6,090 | 6,010 | 6,030 | 98,500 |
| 2018/02/21 | 6,150 | 6,190 | 6,030 | 6,070 | 116,900 |
| 2018/02/20 | 6,130 | 6,210 | 6,090 | 6,140 | 176,500 |
| 2018/02/19 | 6,030 | 6,170 | 6,020 | 6,170 | 224,400 |
| 2018/02/16 | 5,820 | 5,990 | 5,800 | 5,930 | 228,000 |
| 2018/02/15 | 5,680 | 5,770 | 5,680 | 5,720 | 116,300 |
| 2018/02/14 | 5,770 | 5,770 | 5,560 | 5,580 | 196,300 |
| 2018/02/13 | 5,830 | 5,990 | 5,770 | 5,840 | 260,500 |
| 2018/02/09 | 5,630 | 5,750 | 5,570 | 5,720 | 176,800 |
| 2018/02/08 | 5,840 | 5,920 | 5,800 | 5,830 | 214,200 |
| 2018/02/07 | 6,060 | 6,220 | 5,880 | 5,880 | 262,800 |
| 2018/02/06 | 5,850 | 5,930 | 5,690 | 5,840 | 330,700 |
| 2018/02/05 | 5,950 | 6,020 | 5,860 | 5,950 | 167,000 |
| 2018/02/02 | 6,050 | 6,110 | 5,960 | 6,100 | 117,100 |
| 2018/02/01 | 5,940 | 6,120 | 5,930 | 6,110 | 215,800 |
| 2018/01/31 | 6,050 | 6,070 | 5,890 | 5,890 | 166,900 |
| 2018/01/30 | 6,230 | 6,230 | 6,030 | 6,070 | 132,500 |
| 2018/01/29 | 6,270 | 6,290 | 6,140 | 6,210 | 136,000 |
| 2018/01/26 | 6,150 | 6,200 | 6,110 | 6,170 | 152,000 |
| 2018/01/25 | 6,060 | 6,070 | 5,960 | 6,050 | 104,400 |
| 2018/01/24 | 6,110 | 6,110 | 6,050 | 6,090 | 65,100 |
| 2018/01/23 | 5,910 | 6,100 | 5,910 | 6,090 | 86,400 |
| 2018/01/22 | 5,900 | 5,900 | 5,850 | 5,890 | 46,000 |
| 2018/01/19 | 5,900 | 5,920 | 5,840 | 5,880 | 53,000 |
| 2018/01/18 | 5,950 | 5,970 | 5,840 | 5,860 | 110,700 |
| 2018/01/17 | 5,860 | 6,020 | 5,810 | 5,920 | 194,200 |
| 2018/01/16 | 5,850 | 5,860 | 5,790 | 5,820 | 70,400 |
| 2018/01/15 | 5,770 | 5,810 | 5,740 | 5,770 | 73,200 |
| 2018/01/12 | 5,650 | 5,720 | 5,590 | 5,700 | 107,200 |
| 2018/01/11 | 5,670 | 5,700 | 5,630 | 5,670 | 124,500 |
| 2018/01/10 | 5,640 | 5,750 | 5,630 | 5,700 | 66,500 |
| 2018/01/09 | 5,750 | 5,760 | 5,560 | 5,620 | 97,900 |
| 2018/01/05 | 5,640 | 5,710 | 5,580 | 5,710 | 105,100 |
| 2018/01/04 | 5,450 | 5,610 | 5,440 | 5,600 | 84,500 |