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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,120 | 8,230 | 8,050 | 8,180 | 91,700 |
| 2020/12/29 | 8,150 | 8,240 | 8,090 | 8,190 | 116,900 |
| 2020/12/28 | 7,990 | 8,190 | 7,960 | 8,140 | 146,800 |
| 2020/12/25 | 7,920 | 8,030 | 7,890 | 7,990 | 72,700 |
| 2020/12/24 | 7,720 | 7,920 | 7,700 | 7,880 | 111,800 |
| 2020/12/23 | 7,580 | 7,750 | 7,530 | 7,720 | 169,100 |
| 2020/12/22 | 7,810 | 7,810 | 7,390 | 7,420 | 174,400 |
| 2020/12/21 | 7,790 | 7,890 | 7,750 | 7,890 | 138,100 |
| 2020/12/18 | 7,610 | 7,760 | 7,560 | 7,700 | 209,900 |
| 2020/12/17 | 7,460 | 7,670 | 7,420 | 7,650 | 142,000 |
| 2020/12/16 | 7,400 | 7,540 | 7,380 | 7,500 | 155,900 |
| 2020/12/15 | 7,300 | 7,440 | 7,280 | 7,310 | 97,200 |
| 2020/12/14 | 7,250 | 7,410 | 7,240 | 7,320 | 127,000 |
| 2020/12/11 | 7,120 | 7,260 | 7,050 | 7,230 | 102,200 |
| 2020/12/10 | 7,200 | 7,250 | 7,140 | 7,180 | 85,800 |
| 2020/12/09 | 7,030 | 7,210 | 7,000 | 7,200 | 61,800 |
| 2020/12/08 | 7,140 | 7,150 | 7,040 | 7,100 | 101,600 |
| 2020/12/07 | 7,300 | 7,300 | 7,120 | 7,130 | 78,800 |
| 2020/12/04 | 7,150 | 7,250 | 7,130 | 7,220 | 81,100 |
| 2020/12/03 | 7,100 | 7,260 | 7,060 | 7,160 | 140,900 |
| 2020/12/02 | 7,130 | 7,200 | 7,020 | 7,090 | 151,200 |
| 2020/12/01 | 6,870 | 7,180 | 6,870 | 7,170 | 211,700 |
| 2020/11/30 | 7,080 | 7,160 | 6,840 | 6,910 | 383,800 |
| 2020/11/27 | 7,010 | 7,140 | 7,000 | 7,100 | 202,900 |
| 2020/11/26 | 7,040 | 7,090 | 6,890 | 7,030 | 152,100 |
| 2020/11/25 | 6,940 | 7,060 | 6,870 | 6,910 | 168,300 |
| 2020/11/24 | 6,700 | 6,870 | 6,690 | 6,780 | 158,800 |
| 2020/11/20 | 6,500 | 6,530 | 6,420 | 6,480 | 139,700 |
| 2020/11/19 | 6,430 | 6,560 | 6,290 | 6,560 | 207,500 |
| 2020/11/18 | 6,500 | 6,530 | 6,330 | 6,440 | 112,300 |
| 2020/11/17 | 6,600 | 6,690 | 6,440 | 6,520 | 143,400 |
| 2020/11/16 | 6,360 | 6,570 | 6,340 | 6,500 | 162,400 |
| 2020/11/13 | 6,430 | 6,430 | 6,080 | 6,230 | 169,300 |
| 2020/11/12 | 6,300 | 6,530 | 6,290 | 6,460 | 183,400 |
| 2020/11/11 | 6,200 | 6,400 | 6,200 | 6,400 | 240,600 |
| 2020/11/10 | 5,830 | 6,090 | 5,790 | 6,010 | 385,300 |
| 2020/11/09 | 5,760 | 5,850 | 5,640 | 5,690 | 220,700 |
| 2020/11/06 | 5,640 | 5,690 | 5,520 | 5,660 | 155,300 |
| 2020/11/05 | 5,490 | 5,600 | 5,430 | 5,590 | 158,000 |
| 2020/11/04 | 5,470 | 5,580 | 5,460 | 5,470 | 133,700 |
| 2020/11/02 | 5,160 | 5,340 | 5,160 | 5,270 | 98,500 |
| 2020/10/30 | 5,260 | 5,260 | 5,080 | 5,090 | 195,600 |
| 2020/10/29 | 5,410 | 5,470 | 5,260 | 5,270 | 168,200 |
| 2020/10/28 | 5,490 | 5,490 | 5,410 | 5,450 | 57,300 |
| 2020/10/27 | 5,450 | 5,510 | 5,370 | 5,510 | 70,300 |
| 2020/10/26 | 5,590 | 5,660 | 5,510 | 5,540 | 49,500 |
| 2020/10/23 | 5,610 | 5,670 | 5,600 | 5,660 | 49,700 |
| 2020/10/22 | 5,670 | 5,670 | 5,580 | 5,600 | 52,100 |
| 2020/10/21 | 5,570 | 5,720 | 5,550 | 5,700 | 99,900 |
| 2020/10/20 | 5,680 | 5,690 | 5,560 | 5,570 | 97,000 |
| 2020/10/19 | 5,690 | 5,810 | 5,670 | 5,780 | 70,200 |
| 2020/10/16 | 5,640 | 5,690 | 5,600 | 5,600 | 48,900 |
| 2020/10/15 | 5,620 | 5,710 | 5,610 | 5,630 | 57,300 |
| 2020/10/14 | 5,690 | 5,700 | 5,610 | 5,650 | 91,500 |
| 2020/10/13 | 5,790 | 5,800 | 5,680 | 5,730 | 86,100 |
| 2020/10/12 | 5,880 | 5,880 | 5,750 | 5,820 | 73,500 |
| 2020/10/09 | 6,000 | 6,000 | 5,850 | 5,860 | 97,100 |
| 2020/10/08 | 5,880 | 6,000 | 5,860 | 5,960 | 120,100 |
| 2020/10/07 | 5,890 | 5,960 | 5,830 | 5,940 | 66,900 |
| 2020/10/06 | 5,950 | 5,970 | 5,870 | 5,920 | 82,900 |
| 2020/10/05 | 5,750 | 5,980 | 5,740 | 5,890 | 168,600 |
| 2020/10/02 | 5,760 | 5,820 | 5,590 | 5,660 | 175,900 |
| 2020/09/30 | 5,900 | 5,900 | 5,710 | 5,710 | 175,100 |
| 2020/09/29 | 5,860 | 5,940 | 5,810 | 5,930 | 134,300 |
| 2020/09/28 | 5,770 | 5,900 | 5,720 | 5,900 | 202,100 |
| 2020/09/25 | 5,700 | 5,730 | 5,600 | 5,730 | 175,000 |
| 2020/09/24 | 5,730 | 5,740 | 5,640 | 5,700 | 119,900 |
| 2020/09/23 | 5,790 | 5,880 | 5,710 | 5,810 | 133,600 |
| 2020/09/18 | 5,830 | 5,840 | 5,730 | 5,840 | 196,200 |
| 2020/09/17 | 5,690 | 5,790 | 5,650 | 5,750 | 114,600 |
| 2020/09/16 | 5,740 | 5,750 | 5,610 | 5,650 | 116,900 |
| 2020/09/15 | 5,840 | 5,860 | 5,760 | 5,760 | 82,000 |
| 2020/09/14 | 5,850 | 5,860 | 5,800 | 5,850 | 75,800 |
| 2020/09/11 | 5,810 | 5,870 | 5,750 | 5,860 | 124,800 |
| 2020/09/10 | 5,630 | 5,800 | 5,630 | 5,770 | 109,400 |
| 2020/09/09 | 5,530 | 5,600 | 5,500 | 5,600 | 179,400 |
| 2020/09/08 | 5,650 | 5,690 | 5,580 | 5,630 | 108,200 |
| 2020/09/07 | 5,560 | 5,740 | 5,530 | 5,640 | 91,300 |
| 2020/09/04 | 5,520 | 5,590 | 5,520 | 5,570 | 81,900 |
| 2020/09/03 | 5,610 | 5,670 | 5,550 | 5,620 | 121,200 |
| 2020/09/02 | 5,540 | 5,550 | 5,490 | 5,530 | 60,700 |
| 2020/09/01 | 5,410 | 5,490 | 5,370 | 5,490 | 109,900 |
| 2020/08/31 | 5,500 | 5,530 | 5,440 | 5,440 | 166,400 |
| 2020/08/28 | 5,440 | 5,590 | 5,360 | 5,420 | 165,400 |
| 2020/08/27 | 5,420 | 5,480 | 5,350 | 5,370 | 117,100 |
| 2020/08/26 | 5,530 | 5,560 | 5,370 | 5,410 | 216,700 |
| 2020/08/25 | 5,690 | 5,700 | 5,530 | 5,590 | 215,900 |
| 2020/08/24 | 5,580 | 5,660 | 5,490 | 5,650 | 184,900 |
| 2020/08/21 | 5,740 | 5,790 | 5,600 | 5,600 | 199,800 |
| 2020/08/20 | 5,920 | 5,950 | 5,680 | 5,710 | 263,100 |
| 2020/08/19 | 5,980 | 6,060 | 5,980 | 6,050 | 71,800 |
| 2020/08/18 | 5,950 | 6,040 | 5,920 | 6,020 | 102,600 |
| 2020/08/17 | 6,080 | 6,140 | 6,000 | 6,020 | 111,900 |
| 2020/08/14 | 6,160 | 6,220 | 6,110 | 6,160 | 120,700 |
| 2020/08/13 | 6,050 | 6,180 | 6,020 | 6,140 | 118,100 |
| 2020/08/12 | 6,010 | 6,120 | 5,990 | 6,070 | 169,300 |
| 2020/08/11 | 5,770 | 6,050 | 5,760 | 5,970 | 245,300 |
| 2020/08/07 | 5,840 | 5,840 | 5,630 | 5,720 | 258,600 |
| 2020/08/06 | 5,890 | 6,070 | 5,740 | 5,960 | 315,600 |
| 2020/08/05 | 6,070 | 6,190 | 5,990 | 6,160 | 270,100 |
| 2020/08/04 | 6,100 | 6,200 | 6,020 | 6,080 | 262,400 |
| 2020/08/03 | 5,890 | 6,080 | 5,880 | 6,070 | 159,700 |
| 2020/07/31 | 5,920 | 5,950 | 5,850 | 5,870 | 195,700 |
| 2020/07/30 | 6,100 | 6,160 | 5,950 | 5,960 | 171,900 |
| 2020/07/29 | 6,000 | 6,050 | 5,950 | 6,040 | 98,200 |
| 2020/07/28 | 5,990 | 6,120 | 5,980 | 6,080 | 248,200 |
| 2020/07/27 | 5,810 | 5,920 | 5,710 | 5,920 | 221,800 |
| 2020/07/22 | 5,900 | 5,950 | 5,740 | 5,800 | 225,700 |
| 2020/07/21 | 5,880 | 5,920 | 5,780 | 5,920 | 207,300 |
| 2020/07/20 | 5,650 | 5,870 | 5,630 | 5,850 | 250,800 |
| 2020/07/17 | 5,620 | 5,630 | 5,500 | 5,510 | 126,500 |
| 2020/07/16 | 5,650 | 5,740 | 5,600 | 5,640 | 203,900 |
| 2020/07/15 | 5,590 | 5,690 | 5,580 | 5,680 | 135,200 |
| 2020/07/14 | 5,470 | 5,610 | 5,370 | 5,490 | 239,000 |
| 2020/07/13 | 5,390 | 5,510 | 5,340 | 5,490 | 181,800 |
| 2020/07/10 | 5,620 | 5,620 | 5,200 | 5,220 | 341,500 |
| 2020/07/09 | 5,550 | 5,730 | 5,530 | 5,700 | 298,100 |
| 2020/07/08 | 5,490 | 5,600 | 5,450 | 5,500 | 198,300 |
| 2020/07/07 | 5,560 | 5,600 | 5,500 | 5,530 | 191,400 |
| 2020/07/06 | 5,500 | 5,560 | 5,470 | 5,560 | 92,100 |
| 2020/07/03 | 5,450 | 5,500 | 5,400 | 5,490 | 102,800 |
| 2020/07/02 | 5,430 | 5,510 | 5,350 | 5,430 | 109,900 |
| 2020/07/01 | 5,500 | 5,500 | 5,350 | 5,380 | 222,300 |
| 2020/06/30 | 5,630 | 5,670 | 5,500 | 5,510 | 237,800 |
| 2020/06/29 | 5,420 | 5,530 | 5,360 | 5,490 | 175,300 |
| 2020/06/26 | 5,510 | 5,580 | 5,480 | 5,560 | 215,000 |
| 2020/06/25 | 5,360 | 5,430 | 5,310 | 5,370 | 232,400 |
| 2020/06/24 | 5,500 | 5,500 | 5,370 | 5,410 | 363,600 |
| 2020/06/23 | 5,570 | 5,570 | 5,460 | 5,500 | 276,900 |
| 2020/06/22 | 5,710 | 5,710 | 5,500 | 5,540 | 261,200 |
| 2020/06/19 | 5,730 | 5,830 | 5,650 | 5,710 | 854,300 |
| 2020/06/18 | 5,670 | 5,700 | 5,620 | 5,690 | 242,200 |
| 2020/06/17 | 5,650 | 5,670 | 5,520 | 5,640 | 255,300 |
| 2020/06/16 | 5,600 | 5,660 | 5,490 | 5,630 | 260,500 |
| 2020/06/15 | 5,450 | 5,570 | 5,450 | 5,480 | 324,700 |
| 2020/06/12 | 5,440 | 5,560 | 5,410 | 5,540 | 404,300 |
| 2020/06/11 | 5,420 | 5,630 | 5,420 | 5,600 | 381,700 |
| 2020/06/10 | 5,320 | 5,550 | 5,310 | 5,520 | 299,800 |
| 2020/06/09 | 5,340 | 5,420 | 5,290 | 5,350 | 400,000 |
| 2020/06/08 | 5,090 | 5,260 | 5,010 | 5,240 | 363,700 |
| 2020/06/05 | 4,835 | 4,945 | 4,795 | 4,945 | 349,700 |
| 2020/06/04 | 4,905 | 4,910 | 4,705 | 4,805 | 292,200 |
| 2020/06/03 | 4,815 | 4,925 | 4,745 | 4,780 | 378,000 |
| 2020/06/02 | 4,670 | 4,800 | 4,620 | 4,745 | 309,900 |
| 2020/06/01 | 4,625 | 4,665 | 4,560 | 4,600 | 312,600 |
| 2020/05/29 | 4,550 | 4,720 | 4,505 | 4,685 | 780,600 |
| 2020/05/28 | 4,640 | 4,695 | 4,570 | 4,650 | 353,300 |
| 2020/05/27 | 4,495 | 4,540 | 4,455 | 4,500 | 373,000 |
| 2020/05/26 | 4,500 | 4,540 | 4,465 | 4,500 | 378,100 |
| 2020/05/25 | 4,240 | 4,465 | 4,195 | 4,455 | 411,800 |
| 2020/05/22 | 4,125 | 4,165 | 4,060 | 4,120 | 431,400 |
| 2020/05/21 | 4,030 | 4,135 | 3,990 | 4,060 | 386,400 |
| 2020/05/20 | 4,020 | 4,045 | 3,970 | 4,030 | 216,400 |
| 2020/05/19 | 4,070 | 4,110 | 3,960 | 4,030 | 234,600 |
| 2020/05/18 | 3,875 | 3,945 | 3,840 | 3,930 | 290,600 |
| 2020/05/15 | 3,815 | 3,885 | 3,770 | 3,840 | 317,700 |
| 2020/05/14 | 3,800 | 3,860 | 3,700 | 3,700 | 296,800 |
| 2020/05/13 | 3,710 | 3,805 | 3,670 | 3,800 | 288,800 |
| 2020/05/12 | 3,765 | 3,825 | 3,730 | 3,810 | 298,300 |
| 2020/05/11 | 3,690 | 3,865 | 3,675 | 3,815 | 268,100 |
| 2020/05/08 | 3,485 | 3,605 | 3,475 | 3,585 | 327,800 |
| 2020/05/07 | 3,465 | 3,480 | 3,385 | 3,415 | 365,200 |
| 2020/05/01 | 3,655 | 3,670 | 3,520 | 3,535 | 199,200 |
| 2020/04/30 | 3,610 | 3,755 | 3,600 | 3,685 | 419,000 |
| 2020/04/28 | 3,565 | 3,600 | 3,505 | 3,540 | 277,600 |
| 2020/04/27 | 3,385 | 3,495 | 3,360 | 3,495 | 290,200 |
| 2020/04/24 | 3,405 | 3,415 | 3,300 | 3,375 | 412,700 |
| 2020/04/23 | 3,350 | 3,485 | 3,350 | 3,470 | 306,400 |
| 2020/04/22 | 3,385 | 3,450 | 3,300 | 3,355 | 491,200 |
| 2020/04/21 | 3,510 | 3,530 | 3,380 | 3,425 | 571,100 |
| 2020/04/20 | 3,505 | 3,655 | 3,505 | 3,600 | 220,200 |
| 2020/04/17 | 3,535 | 3,655 | 3,515 | 3,565 | 199,100 |
| 2020/04/16 | 3,555 | 3,585 | 3,475 | 3,530 | 302,200 |
| 2020/04/15 | 3,695 | 3,710 | 3,605 | 3,625 | 259,600 |
| 2020/04/14 | 3,635 | 3,710 | 3,580 | 3,695 | 269,800 |
| 2020/04/13 | 3,725 | 3,790 | 3,665 | 3,665 | 267,900 |
| 2020/04/10 | 3,735 | 3,770 | 3,575 | 3,755 | 424,400 |
| 2020/04/09 | 3,595 | 3,705 | 3,525 | 3,650 | 429,400 |
| 2020/04/08 | 3,370 | 3,635 | 3,370 | 3,535 | 635,900 |
| 2020/04/07 | 3,395 | 3,420 | 3,235 | 3,335 | 378,700 |
| 2020/04/06 | 3,175 | 3,305 | 3,125 | 3,295 | 448,200 |
| 2020/04/03 | 3,280 | 3,345 | 3,150 | 3,190 | 230,500 |
| 2020/04/02 | 3,230 | 3,410 | 3,220 | 3,350 | 457,200 |
| 2020/04/01 | 3,330 | 3,460 | 3,250 | 3,300 | 424,400 |
| 2020/03/31 | 3,565 | 3,570 | 3,385 | 3,385 | 360,700 |
| 2020/03/30 | 3,555 | 3,660 | 3,480 | 3,645 | 248,500 |
| 2020/03/27 | 3,685 | 3,785 | 3,580 | 3,715 | 496,800 |
| 2020/03/26 | 3,595 | 3,595 | 3,405 | 3,520 | 419,300 |
| 2020/03/25 | 3,630 | 3,775 | 3,580 | 3,665 | 400,700 |
| 2020/03/24 | 3,600 | 3,620 | 3,430 | 3,490 | 423,300 |
| 2020/03/23 | 3,775 | 3,895 | 3,335 | 3,445 | 681,900 |
| 2020/03/19 | 3,445 | 3,845 | 3,395 | 3,520 | 1,289,400 |
| 2020/03/18 | 3,040 | 3,350 | 3,010 | 3,165 | 449,300 |
| 2020/03/17 | 2,943 | 3,035 | 2,871 | 2,988 | 464,700 |
| 2020/03/16 | 3,100 | 3,180 | 2,991 | 2,993 | 314,500 |
| 2020/03/13 | 2,975 | 3,135 | 2,870 | 3,070 | 438,900 |
| 2020/03/12 | 3,480 | 3,500 | 3,265 | 3,305 | 489,100 |
| 2020/03/11 | 3,705 | 3,785 | 3,605 | 3,610 | 228,600 |
| 2020/03/10 | 3,570 | 3,720 | 3,515 | 3,690 | 294,700 |
| 2020/03/09 | 3,840 | 3,875 | 3,695 | 3,710 | 220,100 |
| 2020/03/06 | 4,170 | 4,170 | 4,005 | 4,030 | 249,900 |
| 2020/03/05 | 4,350 | 4,365 | 4,285 | 4,300 | 164,600 |
| 2020/03/04 | 4,305 | 4,350 | 4,260 | 4,305 | 220,100 |
| 2020/03/03 | 4,555 | 4,565 | 4,350 | 4,350 | 259,200 |
| 2020/03/02 | 4,375 | 4,620 | 4,375 | 4,535 | 262,000 |
| 2020/02/28 | 4,510 | 4,560 | 4,440 | 4,480 | 317,600 |
| 2020/02/27 | 4,820 | 4,860 | 4,700 | 4,720 | 277,100 |
| 2020/02/26 | 4,750 | 4,885 | 4,740 | 4,885 | 242,800 |
| 2020/02/25 | 4,850 | 4,990 | 4,840 | 4,840 | 225,700 |
| 2020/02/21 | 5,140 | 5,170 | 5,070 | 5,110 | 244,000 |
| 2020/02/20 | 5,080 | 5,200 | 5,080 | 5,130 | 189,500 |
| 2020/02/19 | 5,130 | 5,130 | 5,070 | 5,080 | 153,400 |
| 2020/02/18 | 5,140 | 5,160 | 5,080 | 5,110 | 164,000 |
| 2020/02/17 | 5,290 | 5,310 | 5,200 | 5,240 | 140,400 |
| 2020/02/14 | 5,400 | 5,460 | 5,330 | 5,400 | 193,000 |
| 2020/02/13 | 5,480 | 5,490 | 5,390 | 5,440 | 121,300 |
| 2020/02/12 | 5,420 | 5,460 | 5,380 | 5,420 | 140,300 |
| 2020/02/10 | 5,250 | 5,480 | 5,240 | 5,470 | 201,100 |
| 2020/02/07 | 5,570 | 5,590 | 5,300 | 5,310 | 203,400 |
| 2020/02/06 | 5,750 | 5,860 | 5,500 | 5,570 | 373,300 |
| 2020/02/05 | 5,680 | 5,680 | 5,610 | 5,650 | 94,400 |
| 2020/02/04 | 5,430 | 5,610 | 5,430 | 5,600 | 149,700 |
| 2020/02/03 | 5,520 | 5,530 | 5,470 | 5,500 | 78,000 |
| 2020/01/31 | 5,670 | 5,740 | 5,630 | 5,660 | 100,400 |
| 2020/01/30 | 5,720 | 5,720 | 5,530 | 5,610 | 100,300 |
| 2020/01/29 | 5,630 | 5,710 | 5,610 | 5,680 | 90,100 |
| 2020/01/28 | 5,510 | 5,620 | 5,490 | 5,590 | 86,000 |
| 2020/01/27 | 5,650 | 5,700 | 5,610 | 5,630 | 78,000 |
| 2020/01/24 | 5,850 | 5,850 | 5,750 | 5,750 | 55,300 |
| 2020/01/23 | 5,820 | 5,850 | 5,750 | 5,790 | 84,900 |
| 2020/01/22 | 5,730 | 5,820 | 5,730 | 5,800 | 64,100 |
| 2020/01/21 | 5,820 | 5,820 | 5,720 | 5,740 | 49,300 |
| 2020/01/20 | 5,750 | 5,900 | 5,750 | 5,820 | 104,400 |
| 2020/01/17 | 5,770 | 5,810 | 5,720 | 5,750 | 91,700 |
| 2020/01/16 | 5,710 | 5,760 | 5,690 | 5,720 | 71,200 |
| 2020/01/15 | 5,700 | 5,740 | 5,680 | 5,710 | 77,800 |
| 2020/01/14 | 5,840 | 5,840 | 5,730 | 5,740 | 75,800 |
| 2020/01/10 | 5,840 | 5,840 | 5,780 | 5,810 | 75,100 |
| 2020/01/09 | 5,880 | 5,880 | 5,790 | 5,850 | 56,600 |
| 2020/01/08 | 5,800 | 5,820 | 5,690 | 5,780 | 81,800 |
| 2020/01/07 | 5,820 | 5,900 | 5,790 | 5,890 | 90,700 |
| 2020/01/06 | 5,760 | 5,780 | 5,680 | 5,720 | 98,800 |