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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,550 | 5,620 | 5,540 | 5,580 | 64,000 |
| 2021/12/29 | 5,640 | 5,690 | 5,570 | 5,600 | 67,000 |
| 2021/12/28 | 5,590 | 5,660 | 5,590 | 5,640 | 71,300 |
| 2021/12/27 | 5,550 | 5,590 | 5,530 | 5,560 | 61,500 |
| 2021/12/24 | 5,680 | 5,680 | 5,610 | 5,650 | 36,100 |
| 2021/12/23 | 5,570 | 5,610 | 5,550 | 5,600 | 118,100 |
| 2021/12/22 | 5,650 | 5,660 | 5,600 | 5,660 | 99,600 |
| 2021/12/21 | 5,510 | 5,610 | 5,500 | 5,570 | 132,100 |
| 2021/12/20 | 5,490 | 5,520 | 5,360 | 5,360 | 79,000 |
| 2021/12/17 | 5,570 | 5,680 | 5,530 | 5,590 | 204,400 |
| 2021/12/16 | 5,650 | 5,690 | 5,610 | 5,670 | 91,400 |
| 2021/12/15 | 5,540 | 5,670 | 5,510 | 5,560 | 127,700 |
| 2021/12/14 | 5,650 | 5,710 | 5,630 | 5,640 | 85,800 |
| 2021/12/13 | 5,640 | 5,740 | 5,640 | 5,680 | 94,500 |
| 2021/12/10 | 5,680 | 5,730 | 5,620 | 5,630 | 104,200 |
| 2021/12/09 | 5,770 | 5,800 | 5,690 | 5,690 | 72,500 |
| 2021/12/08 | 5,810 | 5,810 | 5,700 | 5,770 | 141,100 |
| 2021/12/07 | 5,580 | 5,730 | 5,550 | 5,690 | 95,100 |
| 2021/12/06 | 5,490 | 5,520 | 5,380 | 5,460 | 118,900 |
| 2021/12/03 | 5,380 | 5,480 | 5,350 | 5,470 | 88,200 |
| 2021/12/02 | 5,420 | 5,480 | 5,320 | 5,320 | 194,600 |
| 2021/12/01 | 5,370 | 5,530 | 5,330 | 5,520 | 125,500 |
| 2021/11/30 | 5,540 | 5,620 | 5,390 | 5,420 | 443,600 |
| 2021/11/29 | 5,580 | 5,660 | 5,530 | 5,560 | 129,200 |
| 2021/11/26 | 5,790 | 5,840 | 5,720 | 5,730 | 147,600 |
| 2021/11/25 | 5,800 | 5,900 | 5,750 | 5,870 | 85,300 |
| 2021/11/24 | 5,890 | 6,000 | 5,780 | 5,780 | 140,800 |
| 2021/11/22 | 5,760 | 5,820 | 5,640 | 5,790 | 180,700 |
| 2021/11/19 | 5,900 | 5,920 | 5,830 | 5,840 | 149,400 |
| 2021/11/18 | 5,860 | 5,970 | 5,830 | 5,920 | 102,200 |
| 2021/11/17 | 6,120 | 6,140 | 5,950 | 5,960 | 162,900 |
| 2021/11/16 | 6,270 | 6,310 | 6,190 | 6,200 | 67,500 |
| 2021/11/15 | 6,300 | 6,380 | 6,250 | 6,270 | 60,800 |
| 2021/11/12 | 6,220 | 6,370 | 6,220 | 6,370 | 114,500 |
| 2021/11/11 | 6,090 | 6,240 | 6,090 | 6,210 | 79,400 |
| 2021/11/10 | 6,150 | 6,200 | 6,080 | 6,090 | 92,100 |
| 2021/11/09 | 6,220 | 6,290 | 6,060 | 6,070 | 193,300 |
| 2021/11/08 | 6,330 | 6,390 | 6,210 | 6,230 | 100,100 |
| 2021/11/05 | 6,340 | 6,340 | 6,210 | 6,230 | 111,700 |
| 2021/11/04 | 6,580 | 6,590 | 6,350 | 6,380 | 126,800 |
| 2021/11/02 | 6,590 | 6,640 | 6,440 | 6,440 | 113,300 |
| 2021/11/01 | 6,600 | 6,690 | 6,550 | 6,690 | 133,500 |
| 2021/10/29 | 6,620 | 6,620 | 6,460 | 6,500 | 109,000 |
| 2021/10/28 | 6,460 | 6,610 | 6,380 | 6,570 | 867,200 |
| 2021/10/27 | 6,560 | 6,600 | 6,450 | 6,510 | 220,400 |
| 2021/10/26 | 6,500 | 6,600 | 6,410 | 6,580 | 179,500 |
| 2021/10/25 | 6,560 | 6,670 | 6,480 | 6,490 | 135,800 |
| 2021/10/22 | 6,510 | 6,680 | 6,490 | 6,650 | 129,800 |
| 2021/10/21 | 6,600 | 6,670 | 6,530 | 6,610 | 194,100 |
| 2021/10/20 | 6,420 | 6,540 | 6,390 | 6,530 | 158,700 |
| 2021/10/19 | 6,430 | 6,440 | 6,250 | 6,400 | 133,300 |
| 2021/10/18 | 6,440 | 6,460 | 6,360 | 6,390 | 86,700 |
| 2021/10/15 | 6,380 | 6,420 | 6,320 | 6,420 | 128,200 |
| 2021/10/14 | 6,130 | 6,290 | 6,110 | 6,290 | 112,800 |
| 2021/10/13 | 6,260 | 6,280 | 6,150 | 6,180 | 123,600 |
| 2021/10/12 | 6,280 | 6,290 | 6,220 | 6,250 | 134,300 |
| 2021/10/11 | 6,230 | 6,350 | 6,210 | 6,340 | 246,100 |
| 2021/10/08 | 6,050 | 6,220 | 6,050 | 6,190 | 182,000 |
| 2021/10/07 | 6,130 | 6,130 | 6,020 | 6,030 | 141,600 |
| 2021/10/06 | 6,240 | 6,350 | 6,110 | 6,140 | 137,500 |
| 2021/10/05 | 6,210 | 6,270 | 6,090 | 6,160 | 158,300 |
| 2021/10/04 | 6,230 | 6,310 | 6,180 | 6,310 | 161,000 |
| 2021/10/01 | 6,230 | 6,250 | 6,040 | 6,070 | 175,300 |
| 2021/09/30 | 6,440 | 6,480 | 6,320 | 6,330 | 112,100 |
| 2021/09/29 | 6,520 | 6,560 | 6,330 | 6,420 | 181,500 |
| 2021/09/28 | 6,730 | 6,820 | 6,650 | 6,760 | 174,600 |
| 2021/09/27 | 6,690 | 6,760 | 6,630 | 6,640 | 105,100 |
| 2021/09/24 | 6,540 | 6,620 | 6,540 | 6,590 | 144,800 |
| 2021/09/22 | 6,430 | 6,490 | 6,350 | 6,350 | 138,200 |
| 2021/09/21 | 6,490 | 6,550 | 6,440 | 6,500 | 150,200 |
| 2021/09/17 | 6,700 | 6,720 | 6,620 | 6,650 | 269,400 |
| 2021/09/16 | 6,650 | 6,670 | 6,570 | 6,650 | 119,000 |
| 2021/09/15 | 6,540 | 6,610 | 6,500 | 6,610 | 109,600 |
| 2021/09/14 | 6,660 | 6,680 | 6,560 | 6,680 | 126,900 |
| 2021/09/13 | 6,580 | 6,600 | 6,500 | 6,600 | 104,700 |
| 2021/09/10 | 6,500 | 6,600 | 6,480 | 6,600 | 169,900 |
| 2021/09/09 | 6,470 | 6,530 | 6,410 | 6,440 | 110,300 |
| 2021/09/08 | 6,510 | 6,580 | 6,470 | 6,570 | 120,100 |
| 2021/09/07 | 6,520 | 6,580 | 6,470 | 6,510 | 149,200 |
| 2021/09/06 | 6,380 | 6,440 | 6,340 | 6,420 | 132,700 |
| 2021/09/03 | 6,050 | 6,300 | 6,030 | 6,270 | 153,700 |
| 2021/09/02 | 6,210 | 6,250 | 6,070 | 6,080 | 154,900 |
| 2021/09/01 | 6,330 | 6,460 | 6,210 | 6,240 | 183,600 |
| 2021/08/31 | 6,150 | 6,330 | 6,130 | 6,290 | 329,800 |
| 2021/08/30 | 6,080 | 6,210 | 6,070 | 6,200 | 200,900 |
| 2021/08/27 | 5,890 | 5,920 | 5,830 | 5,910 | 73,300 |
| 2021/08/26 | 5,930 | 5,980 | 5,880 | 5,920 | 99,600 |
| 2021/08/25 | 5,900 | 5,940 | 5,810 | 5,830 | 66,200 |
| 2021/08/24 | 5,800 | 5,920 | 5,780 | 5,890 | 84,900 |
| 2021/08/23 | 5,690 | 5,890 | 5,690 | 5,770 | 87,200 |
| 2021/08/20 | 5,540 | 5,690 | 5,530 | 5,630 | 107,300 |
| 2021/08/19 | 5,650 | 5,710 | 5,620 | 5,620 | 71,500 |
| 2021/08/18 | 5,710 | 5,790 | 5,680 | 5,700 | 102,900 |
| 2021/08/17 | 5,900 | 5,900 | 5,690 | 5,690 | 189,100 |
| 2021/08/16 | 6,090 | 6,090 | 5,870 | 5,870 | 171,300 |
| 2021/08/13 | 6,280 | 6,280 | 6,180 | 6,220 | 96,200 |
| 2021/08/12 | 6,500 | 6,550 | 6,290 | 6,340 | 168,900 |
| 2021/08/11 | 6,330 | 6,470 | 6,300 | 6,460 | 184,200 |
| 2021/08/10 | 6,150 | 6,350 | 6,150 | 6,260 | 198,600 |
| 2021/08/06 | 6,250 | 6,270 | 6,140 | 6,140 | 88,500 |
| 2021/08/05 | 6,100 | 6,290 | 6,070 | 6,250 | 143,900 |
| 2021/08/04 | 6,130 | 6,130 | 6,060 | 6,100 | 94,900 |
| 2021/08/03 | 6,110 | 6,170 | 6,050 | 6,100 | 86,500 |
| 2021/08/02 | 6,060 | 6,170 | 6,060 | 6,150 | 91,100 |
| 2021/07/30 | 5,990 | 6,060 | 5,940 | 6,000 | 130,500 |
| 2021/07/29 | 6,030 | 6,040 | 5,970 | 6,010 | 72,400 |
| 2021/07/28 | 6,040 | 6,080 | 6,000 | 6,000 | 76,600 |
| 2021/07/27 | 6,060 | 6,170 | 6,040 | 6,140 | 105,500 |
| 2021/07/26 | 6,030 | 6,060 | 5,960 | 5,960 | 99,800 |
| 2021/07/21 | 5,950 | 6,040 | 5,940 | 5,960 | 85,700 |
| 2021/07/20 | 5,850 | 5,980 | 5,850 | 5,890 | 86,300 |
| 2021/07/19 | 6,020 | 6,020 | 5,890 | 5,940 | 84,700 |
| 2021/07/16 | 5,940 | 6,080 | 5,930 | 6,030 | 81,800 |
| 2021/07/15 | 6,150 | 6,180 | 6,020 | 6,040 | 101,000 |
| 2021/07/14 | 6,040 | 6,220 | 6,010 | 6,160 | 110,000 |
| 2021/07/13 | 6,030 | 6,170 | 6,010 | 6,120 | 163,600 |
| 2021/07/12 | 5,840 | 6,010 | 5,820 | 6,000 | 226,300 |
| 2021/07/09 | 5,480 | 5,570 | 5,390 | 5,540 | 193,200 |
| 2021/07/08 | 5,710 | 5,750 | 5,610 | 5,610 | 136,500 |
| 2021/07/07 | 5,810 | 5,830 | 5,730 | 5,750 | 97,100 |
| 2021/07/06 | 6,030 | 6,030 | 5,950 | 5,950 | 61,900 |
| 2021/07/05 | 6,040 | 6,040 | 5,950 | 5,980 | 107,300 |
| 2021/07/02 | 6,030 | 6,060 | 5,980 | 6,060 | 157,100 |
| 2021/07/01 | 5,970 | 6,020 | 5,930 | 5,990 | 167,300 |
| 2021/06/30 | 5,990 | 6,060 | 5,960 | 5,970 | 164,100 |
| 2021/06/29 | 5,880 | 5,900 | 5,790 | 5,870 | 118,100 |
| 2021/06/28 | 5,990 | 6,020 | 5,910 | 5,910 | 88,800 |
| 2021/06/25 | 5,950 | 5,970 | 5,890 | 5,900 | 70,500 |
| 2021/06/24 | 5,900 | 5,930 | 5,860 | 5,870 | 60,300 |
| 2021/06/23 | 5,880 | 5,970 | 5,860 | 5,910 | 109,300 |
| 2021/06/22 | 5,730 | 5,920 | 5,730 | 5,910 | 201,600 |
| 2021/06/21 | 5,650 | 5,650 | 5,510 | 5,530 | 161,500 |
| 2021/06/18 | 5,870 | 5,900 | 5,780 | 5,780 | 229,000 |
| 2021/06/17 | 5,900 | 6,000 | 5,880 | 5,930 | 114,100 |
| 2021/06/16 | 5,950 | 5,990 | 5,900 | 5,900 | 110,600 |
| 2021/06/15 | 5,970 | 5,990 | 5,910 | 5,960 | 92,300 |
| 2021/06/14 | 6,070 | 6,070 | 5,940 | 5,950 | 96,400 |
| 2021/06/11 | 6,070 | 6,090 | 5,980 | 6,010 | 153,600 |
| 2021/06/10 | 6,180 | 6,260 | 6,130 | 6,140 | 118,000 |
| 2021/06/09 | 6,360 | 6,420 | 6,190 | 6,230 | 178,700 |
| 2021/06/08 | 6,420 | 6,500 | 6,360 | 6,360 | 125,800 |
| 2021/06/07 | 6,600 | 6,650 | 6,460 | 6,520 | 82,100 |
| 2021/06/04 | 6,420 | 6,580 | 6,410 | 6,580 | 183,900 |
| 2021/06/03 | 6,340 | 6,440 | 6,280 | 6,370 | 126,500 |
| 2021/06/02 | 6,420 | 6,580 | 6,360 | 6,430 | 141,700 |
| 2021/06/01 | 6,400 | 6,460 | 6,310 | 6,430 | 126,100 |
| 2021/05/31 | 6,490 | 6,540 | 6,410 | 6,440 | 105,100 |
| 2021/05/28 | 6,700 | 6,710 | 6,460 | 6,480 | 319,500 |
| 2021/05/27 | 6,600 | 6,630 | 6,420 | 6,610 | 824,800 |
| 2021/05/26 | 6,540 | 6,730 | 6,530 | 6,640 | 190,900 |
| 2021/05/25 | 6,570 | 6,650 | 6,470 | 6,510 | 185,000 |
| 2021/05/24 | 6,690 | 6,800 | 6,570 | 6,610 | 186,400 |
| 2021/05/21 | 6,640 | 6,760 | 6,620 | 6,720 | 143,600 |
| 2021/05/20 | 6,340 | 6,660 | 6,290 | 6,630 | 140,900 |
| 2021/05/19 | 6,460 | 6,480 | 6,320 | 6,360 | 121,800 |
| 2021/05/18 | 6,380 | 6,570 | 6,340 | 6,550 | 162,100 |
| 2021/05/17 | 6,330 | 6,570 | 6,300 | 6,470 | 153,500 |
| 2021/05/14 | 6,690 | 6,790 | 6,210 | 6,270 | 342,300 |
| 2021/05/13 | 6,530 | 6,640 | 6,390 | 6,530 | 128,500 |
| 2021/05/12 | 6,500 | 6,560 | 6,360 | 6,430 | 146,200 |
| 2021/05/11 | 6,640 | 6,730 | 6,570 | 6,570 | 114,900 |
| 2021/05/10 | 6,840 | 6,840 | 6,680 | 6,710 | 110,700 |
| 2021/05/07 | 6,920 | 6,960 | 6,860 | 6,880 | 106,500 |
| 2021/05/06 | 6,840 | 7,120 | 6,840 | 7,050 | 201,800 |
| 2021/04/30 | 6,740 | 6,820 | 6,680 | 6,750 | 132,600 |
| 2021/04/28 | 6,680 | 6,700 | 6,590 | 6,700 | 124,600 |
| 2021/04/27 | 6,810 | 6,810 | 6,670 | 6,670 | 167,100 |
| 2021/04/26 | 6,860 | 6,950 | 6,820 | 6,880 | 60,900 |
| 2021/04/23 | 6,740 | 6,870 | 6,640 | 6,860 | 81,900 |
| 2021/04/22 | 6,870 | 6,920 | 6,810 | 6,820 | 81,800 |
| 2021/04/21 | 6,800 | 6,840 | 6,660 | 6,670 | 152,600 |
| 2021/04/20 | 7,160 | 7,160 | 6,960 | 6,990 | 102,200 |
| 2021/04/19 | 7,450 | 7,450 | 7,230 | 7,230 | 71,200 |
| 2021/04/16 | 7,350 | 7,480 | 7,270 | 7,430 | 136,700 |
| 2021/04/15 | 7,290 | 7,370 | 7,290 | 7,350 | 67,300 |
| 2021/04/14 | 7,250 | 7,370 | 7,230 | 7,330 | 98,000 |
| 2021/04/13 | 7,350 | 7,400 | 7,240 | 7,280 | 69,100 |
| 2021/04/12 | 7,340 | 7,390 | 7,260 | 7,330 | 65,900 |
| 2021/04/09 | 7,220 | 7,450 | 7,220 | 7,380 | 140,300 |
| 2021/04/08 | 7,260 | 7,260 | 7,040 | 7,160 | 119,400 |
| 2021/04/07 | 7,140 | 7,290 | 7,140 | 7,240 | 119,400 |
| 2021/04/06 | 7,340 | 7,380 | 7,100 | 7,100 | 119,800 |
| 2021/04/05 | 7,260 | 7,370 | 7,090 | 7,340 | 92,600 |
| 2021/04/02 | 7,280 | 7,280 | 7,060 | 7,210 | 91,500 |
| 2021/04/01 | 7,350 | 7,450 | 7,150 | 7,180 | 126,000 |
| 2021/03/31 | 7,460 | 7,510 | 7,380 | 7,440 | 140,700 |
| 2021/03/30 | 7,500 | 7,500 | 7,250 | 7,500 | 136,000 |
| 2021/03/29 | 7,590 | 7,650 | 7,390 | 7,490 | 257,800 |
| 2021/03/26 | 7,380 | 7,590 | 7,340 | 7,590 | 213,700 |
| 2021/03/25 | 7,090 | 7,210 | 7,080 | 7,200 | 124,100 |
| 2021/03/24 | 7,060 | 7,200 | 7,030 | 7,100 | 126,500 |
| 2021/03/23 | 7,190 | 7,330 | 7,120 | 7,200 | 119,000 |
| 2021/03/22 | 7,650 | 7,710 | 7,250 | 7,260 | 226,400 |
| 2021/03/19 | 7,570 | 7,770 | 7,470 | 7,710 | 327,100 |
| 2021/03/18 | 7,450 | 7,590 | 7,340 | 7,570 | 148,300 |
| 2021/03/17 | 7,230 | 7,330 | 7,230 | 7,310 | 131,000 |
| 2021/03/16 | 7,250 | 7,340 | 7,220 | 7,310 | 99,200 |
| 2021/03/15 | 7,310 | 7,350 | 7,230 | 7,310 | 119,100 |
| 2021/03/12 | 7,210 | 7,290 | 7,050 | 7,170 | 183,200 |
| 2021/03/11 | 7,200 | 7,320 | 7,110 | 7,320 | 118,400 |
| 2021/03/10 | 7,370 | 7,390 | 7,100 | 7,130 | 129,700 |
| 2021/03/09 | 7,260 | 7,370 | 7,170 | 7,360 | 181,400 |
| 2021/03/08 | 7,350 | 7,350 | 7,040 | 7,110 | 133,200 |
| 2021/03/05 | 7,100 | 7,210 | 7,000 | 7,160 | 186,700 |
| 2021/03/04 | 7,040 | 7,160 | 6,920 | 7,110 | 193,500 |
| 2021/03/03 | 7,120 | 7,210 | 6,890 | 7,170 | 218,200 |
| 2021/03/02 | 7,280 | 7,310 | 6,990 | 7,170 | 252,100 |
| 2021/03/01 | 7,000 | 7,130 | 6,910 | 7,130 | 179,300 |
| 2021/02/26 | 7,090 | 7,160 | 6,870 | 6,940 | 241,400 |
| 2021/02/25 | 7,270 | 7,270 | 7,140 | 7,170 | 169,700 |
| 2021/02/24 | 7,330 | 7,350 | 7,050 | 7,090 | 271,500 |
| 2021/02/22 | 7,550 | 7,560 | 7,320 | 7,350 | 154,900 |
| 2021/02/19 | 7,580 | 7,580 | 7,410 | 7,460 | 146,600 |
| 2021/02/18 | 7,920 | 8,030 | 7,520 | 7,580 | 189,600 |
| 2021/02/17 | 7,900 | 8,080 | 7,850 | 8,070 | 97,900 |
| 2021/02/16 | 7,890 | 7,940 | 7,810 | 7,930 | 110,500 |
| 2021/02/15 | 8,100 | 8,140 | 7,900 | 7,930 | 121,300 |
| 2021/02/12 | 8,200 | 8,230 | 8,020 | 8,060 | 103,400 |
| 2021/02/10 | 8,180 | 8,250 | 7,990 | 8,160 | 157,200 |
| 2021/02/09 | 8,600 | 8,600 | 8,040 | 8,140 | 242,200 |
| 2021/02/08 | 8,690 | 8,870 | 8,590 | 8,750 | 167,400 |
| 2021/02/05 | 8,680 | 8,770 | 8,610 | 8,690 | 152,400 |
| 2021/02/04 | 8,710 | 8,770 | 8,480 | 8,560 | 146,400 |
| 2021/02/03 | 8,980 | 9,040 | 8,730 | 8,740 | 133,800 |
| 2021/02/02 | 8,800 | 9,060 | 8,750 | 9,050 | 149,600 |
| 2021/02/01 | 8,540 | 8,940 | 8,540 | 8,880 | 173,300 |
| 2021/01/29 | 8,790 | 8,870 | 8,450 | 8,460 | 289,500 |
| 2021/01/28 | 8,880 | 9,100 | 8,780 | 8,850 | 811,900 |
| 2021/01/27 | 9,230 | 9,300 | 8,900 | 9,020 | 231,800 |
| 2021/01/26 | 9,200 | 9,340 | 9,090 | 9,140 | 193,900 |
| 2021/01/25 | 9,020 | 9,220 | 8,940 | 9,220 | 143,300 |
| 2021/01/22 | 8,900 | 9,090 | 8,840 | 9,040 | 191,100 |
| 2021/01/21 | 8,680 | 8,950 | 8,680 | 8,820 | 155,000 |
| 2021/01/20 | 8,570 | 8,730 | 8,470 | 8,680 | 122,500 |
| 2021/01/19 | 8,400 | 8,600 | 8,360 | 8,590 | 117,400 |
| 2021/01/18 | 8,490 | 8,490 | 8,270 | 8,290 | 152,400 |
| 2021/01/15 | 8,590 | 8,690 | 8,510 | 8,530 | 134,400 |
| 2021/01/14 | 8,900 | 9,070 | 8,530 | 8,590 | 251,300 |
| 2021/01/13 | 8,770 | 9,050 | 8,730 | 9,050 | 142,300 |
| 2021/01/12 | 8,620 | 8,830 | 8,580 | 8,770 | 175,700 |
| 2021/01/08 | 8,550 | 8,590 | 8,370 | 8,590 | 154,600 |
| 2021/01/07 | 8,290 | 8,530 | 8,280 | 8,490 | 144,600 |
| 2021/01/06 | 8,110 | 8,190 | 8,090 | 8,160 | 86,700 |
| 2021/01/05 | 8,100 | 8,190 | 7,960 | 7,960 | 115,200 |
| 2021/01/04 | 8,140 | 8,140 | 7,920 | 8,110 | 82,300 |