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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,890 | 5,930 | 5,840 | 5,850 | 72,300 |
| 2019/12/27 | 5,820 | 5,890 | 5,810 | 5,860 | 65,400 |
| 2019/12/26 | 5,770 | 5,840 | 5,770 | 5,830 | 45,100 |
| 2019/12/25 | 5,820 | 5,820 | 5,760 | 5,780 | 32,000 |
| 2019/12/24 | 5,850 | 5,850 | 5,780 | 5,810 | 33,300 |
| 2019/12/23 | 5,940 | 5,940 | 5,800 | 5,850 | 110,700 |
| 2019/12/20 | 5,850 | 5,980 | 5,820 | 5,880 | 186,500 |
| 2019/12/19 | 5,770 | 5,790 | 5,710 | 5,790 | 179,800 |
| 2019/12/18 | 5,900 | 5,960 | 5,830 | 5,850 | 131,800 |
| 2019/12/17 | 5,930 | 5,930 | 5,820 | 5,890 | 137,700 |
| 2019/12/16 | 5,990 | 6,020 | 5,920 | 5,940 | 71,900 |
| 2019/12/13 | 5,940 | 5,970 | 5,900 | 5,940 | 162,400 |
| 2019/12/12 | 5,890 | 5,900 | 5,820 | 5,840 | 85,700 |
| 2019/12/11 | 5,940 | 5,980 | 5,880 | 5,880 | 139,400 |
| 2019/12/10 | 5,840 | 5,940 | 5,820 | 5,920 | 94,400 |
| 2019/12/09 | 5,930 | 5,950 | 5,850 | 5,850 | 144,800 |
| 2019/12/06 | 5,960 | 5,980 | 5,910 | 5,960 | 100,400 |
| 2019/12/05 | 5,870 | 5,960 | 5,820 | 5,930 | 104,500 |
| 2019/12/04 | 5,850 | 5,900 | 5,760 | 5,840 | 132,800 |
| 2019/12/03 | 5,890 | 5,940 | 5,870 | 5,920 | 87,800 |
| 2019/12/02 | 5,890 | 5,990 | 5,870 | 5,990 | 103,500 |
| 2019/11/29 | 5,850 | 5,910 | 5,830 | 5,840 | 106,300 |
| 2019/11/28 | 5,860 | 5,940 | 5,830 | 5,870 | 83,500 |
| 2019/11/27 | 5,820 | 5,850 | 5,760 | 5,830 | 119,000 |
| 2019/11/26 | 5,980 | 6,000 | 5,840 | 5,850 | 157,500 |
| 2019/11/25 | 5,940 | 6,010 | 5,860 | 5,880 | 119,800 |
| 2019/11/22 | 5,910 | 5,950 | 5,890 | 5,930 | 114,900 |
| 2019/11/21 | 5,920 | 5,980 | 5,880 | 5,970 | 133,100 |
| 2019/11/20 | 5,860 | 5,920 | 5,850 | 5,900 | 120,800 |
| 2019/11/19 | 5,830 | 5,930 | 5,810 | 5,910 | 103,600 |
| 2019/11/18 | 5,850 | 5,910 | 5,820 | 5,900 | 78,400 |
| 2019/11/15 | 5,860 | 5,960 | 5,830 | 5,860 | 128,300 |
| 2019/11/14 | 5,810 | 5,920 | 5,760 | 5,900 | 234,500 |
| 2019/11/13 | 5,760 | 5,900 | 5,720 | 5,820 | 146,900 |
| 2019/11/12 | 5,790 | 5,880 | 5,710 | 5,850 | 215,600 |
| 2019/11/11 | 5,550 | 5,800 | 5,550 | 5,740 | 224,800 |
| 2019/11/08 | 5,610 | 5,630 | 5,520 | 5,570 | 193,100 |
| 2019/11/07 | 5,430 | 5,490 | 5,380 | 5,460 | 201,700 |
| 2019/11/06 | 5,470 | 5,470 | 5,150 | 5,390 | 184,700 |
| 2019/11/05 | 5,270 | 5,410 | 5,230 | 5,370 | 126,800 |
| 2019/11/01 | 5,090 | 5,290 | 5,070 | 5,240 | 149,600 |
| 2019/10/31 | 5,160 | 5,160 | 5,010 | 5,040 | 124,300 |
| 2019/10/30 | 5,060 | 5,140 | 5,050 | 5,110 | 101,200 |
| 2019/10/29 | 5,050 | 5,110 | 5,030 | 5,060 | 94,000 |
| 2019/10/28 | 5,090 | 5,100 | 5,000 | 5,000 | 73,300 |
| 2019/10/25 | 5,110 | 5,120 | 5,060 | 5,080 | 93,500 |
| 2019/10/24 | 5,140 | 5,140 | 5,080 | 5,090 | 105,300 |
| 2019/10/23 | 5,140 | 5,180 | 5,080 | 5,110 | 156,900 |
| 2019/10/21 | 5,030 | 5,120 | 5,010 | 5,050 | 83,900 |
| 2019/10/18 | 5,050 | 5,050 | 4,950 | 4,970 | 89,300 |
| 2019/10/17 | 5,010 | 5,060 | 4,990 | 5,000 | 94,500 |
| 2019/10/16 | 5,140 | 5,160 | 5,020 | 5,030 | 137,600 |
| 2019/10/15 | 4,990 | 5,040 | 4,975 | 5,010 | 119,700 |
| 2019/10/11 | 4,935 | 4,960 | 4,910 | 4,920 | 104,800 |
| 2019/10/10 | 4,920 | 4,940 | 4,835 | 4,870 | 101,300 |
| 2019/10/09 | 4,930 | 4,940 | 4,890 | 4,905 | 146,000 |
| 2019/10/08 | 4,990 | 5,040 | 4,985 | 5,020 | 111,000 |
| 2019/10/07 | 4,990 | 5,020 | 4,910 | 4,955 | 93,200 |
| 2019/10/04 | 4,790 | 4,930 | 4,790 | 4,925 | 146,300 |
| 2019/10/03 | 4,890 | 4,900 | 4,790 | 4,860 | 191,100 |
| 2019/10/02 | 5,010 | 5,090 | 5,000 | 5,060 | 90,600 |
| 2019/10/01 | 5,030 | 5,080 | 4,995 | 5,080 | 172,600 |
| 2019/09/30 | 5,130 | 5,130 | 4,955 | 4,995 | 203,200 |
| 2019/09/27 | 5,200 | 5,200 | 5,110 | 5,180 | 94,900 |
| 2019/09/26 | 5,280 | 5,310 | 5,220 | 5,280 | 130,100 |
| 2019/09/25 | 5,150 | 5,220 | 5,140 | 5,180 | 73,200 |
| 2019/09/24 | 5,250 | 5,280 | 5,180 | 5,200 | 79,200 |
| 2019/09/20 | 5,250 | 5,270 | 5,200 | 5,230 | 125,600 |
| 2019/09/19 | 5,160 | 5,190 | 5,120 | 5,180 | 126,100 |
| 2019/09/18 | 5,170 | 5,180 | 5,120 | 5,180 | 101,700 |
| 2019/09/17 | 5,240 | 5,310 | 5,130 | 5,170 | 210,000 |
| 2019/09/13 | 5,280 | 5,380 | 5,250 | 5,340 | 184,500 |
| 2019/09/12 | 5,210 | 5,350 | 5,170 | 5,270 | 229,000 |
| 2019/09/11 | 5,160 | 5,330 | 5,080 | 5,160 | 419,800 |
| 2019/09/10 | 5,040 | 5,200 | 4,875 | 5,200 | 582,700 |
| 2019/09/09 | 4,385 | 4,505 | 4,380 | 4,500 | 125,300 |
| 2019/09/06 | 4,385 | 4,410 | 4,345 | 4,370 | 70,200 |
| 2019/09/05 | 4,280 | 4,405 | 4,265 | 4,335 | 121,900 |
| 2019/09/04 | 4,260 | 4,275 | 4,220 | 4,240 | 77,500 |
| 2019/09/03 | 4,230 | 4,295 | 4,210 | 4,280 | 53,500 |
| 2019/09/02 | 4,260 | 4,280 | 4,230 | 4,235 | 66,500 |
| 2019/08/30 | 4,205 | 4,290 | 4,150 | 4,280 | 141,400 |
| 2019/08/29 | 4,100 | 4,135 | 4,075 | 4,135 | 77,800 |
| 2019/08/28 | 4,040 | 4,110 | 4,005 | 4,090 | 158,000 |
| 2019/08/27 | 4,080 | 4,100 | 4,025 | 4,050 | 127,300 |
| 2019/08/26 | 4,005 | 4,055 | 4,000 | 4,035 | 105,900 |
| 2019/08/23 | 4,100 | 4,155 | 4,095 | 4,135 | 139,600 |
| 2019/08/22 | 4,205 | 4,225 | 4,175 | 4,205 | 119,000 |
| 2019/08/21 | 4,125 | 4,145 | 4,095 | 4,140 | 58,700 |
| 2019/08/20 | 4,190 | 4,200 | 4,140 | 4,160 | 47,300 |
| 2019/08/19 | 4,175 | 4,185 | 4,145 | 4,165 | 55,900 |
| 2019/08/16 | 4,090 | 4,140 | 4,070 | 4,120 | 47,800 |
| 2019/08/15 | 4,075 | 4,125 | 4,060 | 4,105 | 58,500 |
| 2019/08/14 | 4,150 | 4,195 | 4,100 | 4,180 | 131,900 |
| 2019/08/13 | 4,155 | 4,170 | 4,070 | 4,095 | 108,200 |
| 2019/08/09 | 4,270 | 4,285 | 4,220 | 4,225 | 47,000 |
| 2019/08/08 | 4,170 | 4,245 | 4,120 | 4,220 | 143,300 |
| 2019/08/07 | 4,225 | 4,250 | 4,185 | 4,215 | 111,400 |
| 2019/08/06 | 4,215 | 4,260 | 4,150 | 4,250 | 123,900 |
| 2019/08/05 | 4,430 | 4,605 | 4,350 | 4,355 | 251,400 |
| 2019/08/02 | 4,400 | 4,430 | 4,345 | 4,370 | 131,500 |
| 2019/08/01 | 4,465 | 4,530 | 4,440 | 4,495 | 72,700 |
| 2019/07/31 | 4,475 | 4,560 | 4,465 | 4,525 | 133,000 |
| 2019/07/30 | 4,505 | 4,530 | 4,485 | 4,515 | 95,900 |
| 2019/07/29 | 4,515 | 4,535 | 4,460 | 4,490 | 64,000 |
| 2019/07/26 | 4,500 | 4,540 | 4,490 | 4,535 | 42,300 |
| 2019/07/25 | 4,495 | 4,535 | 4,495 | 4,520 | 37,500 |
| 2019/07/24 | 4,540 | 4,540 | 4,475 | 4,490 | 49,200 |
| 2019/07/23 | 4,485 | 4,520 | 4,450 | 4,500 | 48,100 |
| 2019/07/22 | 4,510 | 4,560 | 4,485 | 4,490 | 70,300 |
| 2019/07/19 | 4,430 | 4,550 | 4,415 | 4,545 | 94,800 |
| 2019/07/18 | 4,530 | 4,550 | 4,390 | 4,405 | 110,800 |
| 2019/07/17 | 4,570 | 4,645 | 4,530 | 4,590 | 120,100 |
| 2019/07/16 | 4,640 | 4,650 | 4,575 | 4,635 | 98,000 |
| 2019/07/12 | 4,630 | 4,655 | 4,610 | 4,620 | 47,500 |
| 2019/07/11 | 4,620 | 4,640 | 4,580 | 4,630 | 66,100 |
| 2019/07/10 | 4,620 | 4,625 | 4,580 | 4,610 | 97,400 |
| 2019/07/09 | 4,655 | 4,715 | 4,640 | 4,670 | 90,500 |
| 2019/07/08 | 4,695 | 4,715 | 4,650 | 4,655 | 58,100 |
| 2019/07/05 | 4,680 | 4,720 | 4,665 | 4,710 | 68,600 |
| 2019/07/04 | 4,690 | 4,720 | 4,670 | 4,720 | 43,200 |
| 2019/07/03 | 4,735 | 4,735 | 4,635 | 4,675 | 82,900 |
| 2019/07/02 | 4,775 | 4,785 | 4,715 | 4,735 | 124,000 |
| 2019/07/01 | 4,675 | 4,710 | 4,650 | 4,705 | 139,100 |
| 2019/06/28 | 4,495 | 4,545 | 4,475 | 4,545 | 157,400 |
| 2019/06/27 | 4,440 | 4,515 | 4,420 | 4,500 | 103,300 |
| 2019/06/26 | 4,450 | 4,450 | 4,360 | 4,375 | 124,700 |
| 2019/06/25 | 4,500 | 4,510 | 4,445 | 4,450 | 82,800 |
| 2019/06/24 | 4,580 | 4,580 | 4,510 | 4,530 | 56,700 |
| 2019/06/21 | 4,660 | 4,660 | 4,520 | 4,520 | 151,700 |
| 2019/06/20 | 4,690 | 4,705 | 4,650 | 4,660 | 65,500 |
| 2019/06/19 | 4,585 | 4,660 | 4,570 | 4,655 | 123,300 |
| 2019/06/18 | 4,540 | 4,615 | 4,465 | 4,480 | 140,600 |
| 2019/06/17 | 4,530 | 4,580 | 4,515 | 4,530 | 130,100 |
| 2019/06/14 | 4,520 | 4,545 | 4,465 | 4,530 | 119,900 |
| 2019/06/13 | 4,595 | 4,610 | 4,485 | 4,505 | 123,500 |
| 2019/06/12 | 4,615 | 4,645 | 4,560 | 4,605 | 94,800 |
| 2019/06/11 | 4,665 | 4,685 | 4,630 | 4,640 | 100,700 |
| 2019/06/10 | 4,700 | 4,710 | 4,620 | 4,705 | 88,500 |
| 2019/06/07 | 4,620 | 4,660 | 4,575 | 4,645 | 102,500 |
| 2019/06/06 | 4,500 | 4,625 | 4,485 | 4,560 | 128,700 |
| 2019/06/05 | 4,520 | 4,570 | 4,480 | 4,545 | 133,500 |
| 2019/06/04 | 4,330 | 4,405 | 4,320 | 4,370 | 183,800 |
| 2019/06/03 | 4,295 | 4,320 | 4,265 | 4,305 | 129,200 |
| 2019/05/31 | 4,415 | 4,435 | 4,395 | 4,400 | 157,000 |
| 2019/05/30 | 4,460 | 4,515 | 4,460 | 4,500 | 106,200 |
| 2019/05/29 | 4,595 | 4,605 | 4,450 | 4,500 | 232,600 |
| 2019/05/28 | 4,655 | 4,695 | 4,645 | 4,665 | 91,800 |
| 2019/05/27 | 4,640 | 4,670 | 4,625 | 4,645 | 66,800 |
| 2019/05/24 | 4,610 | 4,675 | 4,565 | 4,640 | 127,300 |
| 2019/05/23 | 4,730 | 4,760 | 4,660 | 4,680 | 145,700 |
| 2019/05/22 | 4,655 | 4,800 | 4,655 | 4,765 | 173,000 |
| 2019/05/21 | 4,660 | 4,695 | 4,620 | 4,660 | 115,100 |
| 2019/05/20 | 4,755 | 4,760 | 4,700 | 4,730 | 95,200 |
| 2019/05/17 | 4,735 | 4,745 | 4,645 | 4,720 | 125,700 |
| 2019/05/16 | 4,665 | 4,700 | 4,575 | 4,700 | 162,900 |
| 2019/05/15 | 4,545 | 4,620 | 4,505 | 4,610 | 141,400 |
| 2019/05/14 | 4,465 | 4,535 | 4,415 | 4,520 | 181,200 |
| 2019/05/13 | 4,575 | 4,665 | 4,525 | 4,585 | 122,700 |
| 2019/05/10 | 4,745 | 4,780 | 4,550 | 4,595 | 323,800 |
| 2019/05/09 | 4,850 | 5,000 | 4,825 | 4,955 | 189,700 |
| 2019/05/08 | 4,990 | 5,020 | 4,910 | 4,970 | 154,900 |
| 2019/05/07 | 5,170 | 5,170 | 5,020 | 5,060 | 99,800 |
| 2019/04/26 | 5,070 | 5,130 | 5,010 | 5,120 | 88,000 |
| 2019/04/25 | 5,020 | 5,130 | 5,010 | 5,120 | 105,200 |
| 2019/04/24 | 5,130 | 5,130 | 5,000 | 5,050 | 71,100 |
| 2019/04/23 | 5,080 | 5,140 | 5,050 | 5,090 | 101,400 |
| 2019/04/22 | 5,160 | 5,180 | 5,100 | 5,120 | 75,100 |
| 2019/04/19 | 5,180 | 5,190 | 5,140 | 5,160 | 70,100 |
| 2019/04/18 | 5,170 | 5,170 | 5,110 | 5,130 | 71,100 |
| 2019/04/17 | 5,140 | 5,190 | 5,130 | 5,180 | 102,500 |
| 2019/04/16 | 5,150 | 5,150 | 5,080 | 5,130 | 88,700 |
| 2019/04/15 | 5,170 | 5,170 | 5,080 | 5,160 | 116,400 |
| 2019/04/12 | 5,080 | 5,080 | 5,000 | 5,020 | 95,800 |
| 2019/04/11 | 5,030 | 5,070 | 4,995 | 5,060 | 71,200 |
| 2019/04/10 | 4,995 | 5,060 | 4,995 | 5,040 | 66,600 |
| 2019/04/09 | 5,050 | 5,080 | 5,000 | 5,070 | 94,400 |
| 2019/04/08 | 5,080 | 5,080 | 4,995 | 5,060 | 68,700 |
| 2019/04/05 | 5,120 | 5,150 | 5,050 | 5,080 | 97,500 |
| 2019/04/04 | 5,150 | 5,160 | 5,090 | 5,110 | 92,000 |
| 2019/04/03 | 5,060 | 5,110 | 5,000 | 5,110 | 141,200 |
| 2019/04/02 | 5,050 | 5,070 | 5,020 | 5,050 | 178,600 |
| 2019/04/01 | 4,880 | 4,995 | 4,880 | 4,935 | 169,600 |
| 2019/03/29 | 4,715 | 4,845 | 4,705 | 4,815 | 200,200 |
| 2019/03/28 | 4,765 | 4,765 | 4,670 | 4,710 | 155,700 |
| 2019/03/27 | 4,820 | 4,825 | 4,740 | 4,815 | 141,700 |
| 2019/03/26 | 4,675 | 4,830 | 4,675 | 4,830 | 310,100 |
| 2019/03/25 | 4,815 | 4,815 | 4,610 | 4,625 | 201,100 |
| 2019/03/22 | 4,830 | 4,855 | 4,775 | 4,845 | 275,600 |
| 2019/03/20 | 4,835 | 4,850 | 4,770 | 4,825 | 142,400 |
| 2019/03/19 | 4,720 | 4,835 | 4,680 | 4,805 | 194,000 |
| 2019/03/18 | 4,700 | 4,735 | 4,665 | 4,710 | 128,900 |
| 2019/03/15 | 4,665 | 4,720 | 4,645 | 4,655 | 272,800 |
| 2019/03/14 | 4,745 | 4,745 | 4,645 | 4,655 | 189,600 |
| 2019/03/13 | 4,835 | 4,870 | 4,700 | 4,745 | 149,500 |
| 2019/03/12 | 4,870 | 4,980 | 4,865 | 4,905 | 121,300 |
| 2019/03/11 | 4,785 | 4,845 | 4,730 | 4,830 | 141,100 |
| 2019/03/08 | 4,890 | 4,895 | 4,730 | 4,755 | 195,100 |
| 2019/03/07 | 5,030 | 5,030 | 4,945 | 4,990 | 135,300 |
| 2019/03/06 | 5,130 | 5,130 | 5,060 | 5,090 | 67,400 |
| 2019/03/05 | 5,120 | 5,180 | 5,080 | 5,120 | 119,800 |
| 2019/03/04 | 5,180 | 5,230 | 5,090 | 5,180 | 88,200 |
| 2019/03/01 | 5,140 | 5,220 | 5,100 | 5,130 | 215,100 |
| 2019/02/28 | 4,995 | 5,000 | 4,895 | 4,965 | 249,900 |
| 2019/02/27 | 5,000 | 5,010 | 4,900 | 4,970 | 252,100 |
| 2019/02/26 | 5,040 | 5,050 | 4,930 | 4,945 | 142,300 |
| 2019/02/25 | 5,060 | 5,060 | 5,000 | 5,040 | 74,800 |
| 2019/02/22 | 5,000 | 5,040 | 4,985 | 5,010 | 69,600 |
| 2019/02/21 | 5,140 | 5,140 | 5,020 | 5,040 | 121,200 |
| 2019/02/20 | 5,100 | 5,220 | 5,070 | 5,190 | 96,800 |
| 2019/02/19 | 5,160 | 5,190 | 5,100 | 5,140 | 64,700 |
| 2019/02/18 | 5,060 | 5,170 | 4,995 | 5,140 | 99,500 |
| 2019/02/15 | 4,980 | 4,980 | 4,840 | 4,915 | 162,800 |
| 2019/02/14 | 5,030 | 5,060 | 4,985 | 5,050 | 84,800 |
| 2019/02/13 | 5,090 | 5,100 | 4,990 | 5,030 | 109,600 |
| 2019/02/12 | 4,950 | 5,060 | 4,925 | 5,030 | 124,300 |
| 2019/02/08 | 4,965 | 4,990 | 4,915 | 4,950 | 146,400 |
| 2019/02/07 | 5,220 | 5,220 | 5,020 | 5,040 | 110,300 |
| 2019/02/06 | 5,360 | 5,380 | 5,250 | 5,270 | 105,000 |
| 2019/02/05 | 5,310 | 5,450 | 5,230 | 5,320 | 212,800 |
| 2019/02/04 | 5,070 | 5,140 | 5,040 | 5,110 | 89,100 |
| 2019/02/01 | 4,980 | 5,040 | 4,960 | 4,995 | 124,400 |
| 2019/01/31 | 4,980 | 5,140 | 4,900 | 5,080 | 194,600 |
| 2019/01/30 | 4,910 | 4,980 | 4,845 | 4,915 | 162,600 |
| 2019/01/29 | 4,795 | 4,935 | 4,790 | 4,915 | 86,400 |
| 2019/01/28 | 4,840 | 4,870 | 4,815 | 4,820 | 71,900 |
| 2019/01/25 | 4,825 | 4,955 | 4,810 | 4,900 | 86,300 |
| 2019/01/24 | 4,805 | 4,890 | 4,800 | 4,865 | 55,300 |
| 2019/01/23 | 4,895 | 4,905 | 4,835 | 4,860 | 94,900 |
| 2019/01/22 | 5,050 | 5,050 | 4,890 | 4,950 | 92,300 |
| 2019/01/21 | 5,030 | 5,040 | 4,940 | 5,000 | 118,200 |
| 2019/01/18 | 4,855 | 5,030 | 4,855 | 4,970 | 99,800 |
| 2019/01/17 | 4,810 | 4,945 | 4,755 | 4,915 | 105,600 |
| 2019/01/16 | 4,785 | 4,815 | 4,735 | 4,785 | 87,600 |
| 2019/01/15 | 4,725 | 4,855 | 4,720 | 4,795 | 101,100 |
| 2019/01/11 | 4,900 | 4,915 | 4,790 | 4,810 | 97,100 |
| 2019/01/10 | 4,825 | 4,885 | 4,765 | 4,855 | 160,800 |
| 2019/01/09 | 4,965 | 5,030 | 4,840 | 4,875 | 237,100 |
| 2019/01/08 | 4,940 | 5,040 | 4,885 | 5,010 | 86,900 |
| 2019/01/07 | 4,920 | 5,050 | 4,880 | 4,920 | 124,100 |
| 2019/01/04 | 4,760 | 4,860 | 4,705 | 4,850 | 141,300 |