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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,490 | 4,560 | 4,480 | 4,480 | 61,900 |
| 2022/12/29 | 4,490 | 4,495 | 4,435 | 4,485 | 77,500 |
| 2022/12/28 | 4,485 | 4,515 | 4,450 | 4,510 | 83,700 |
| 2022/12/27 | 4,460 | 4,530 | 4,440 | 4,505 | 93,400 |
| 2022/12/26 | 4,460 | 4,465 | 4,415 | 4,435 | 58,300 |
| 2022/12/23 | 4,430 | 4,450 | 4,400 | 4,435 | 53,400 |
| 2022/12/22 | 4,420 | 4,475 | 4,395 | 4,470 | 138,700 |
| 2022/12/21 | 4,490 | 4,490 | 4,355 | 4,355 | 247,600 |
| 2022/12/20 | 4,560 | 4,625 | 4,470 | 4,495 | 161,600 |
| 2022/12/19 | 4,520 | 4,580 | 4,515 | 4,550 | 83,100 |
| 2022/12/16 | 4,570 | 4,590 | 4,535 | 4,560 | 210,200 |
| 2022/12/15 | 4,660 | 4,680 | 4,615 | 4,640 | 53,900 |
| 2022/12/14 | 4,680 | 4,720 | 4,665 | 4,705 | 69,500 |
| 2022/12/13 | 4,645 | 4,690 | 4,630 | 4,675 | 111,200 |
| 2022/12/12 | 4,545 | 4,605 | 4,525 | 4,575 | 95,500 |
| 2022/12/09 | 4,500 | 4,550 | 4,500 | 4,545 | 109,700 |
| 2022/12/08 | 4,555 | 4,560 | 4,500 | 4,530 | 108,000 |
| 2022/12/07 | 4,500 | 4,620 | 4,480 | 4,595 | 180,000 |
| 2022/12/06 | 4,540 | 4,570 | 4,530 | 4,555 | 151,900 |
| 2022/12/05 | 4,635 | 4,635 | 4,545 | 4,555 | 101,300 |
| 2022/12/02 | 4,700 | 4,700 | 4,625 | 4,645 | 118,000 |
| 2022/12/01 | 4,770 | 4,805 | 4,720 | 4,720 | 152,800 |
| 2022/11/30 | 4,650 | 4,730 | 4,645 | 4,720 | 202,700 |
| 2022/11/29 | 4,740 | 4,750 | 4,630 | 4,665 | 295,400 |
| 2022/11/28 | 4,965 | 5,000 | 4,820 | 4,825 | 127,000 |
| 2022/11/25 | 4,840 | 4,950 | 4,795 | 4,950 | 141,800 |
| 2022/11/24 | 4,865 | 4,880 | 4,845 | 4,850 | 139,900 |
| 2022/11/22 | 4,830 | 4,870 | 4,795 | 4,795 | 117,500 |
| 2022/11/21 | 4,950 | 4,965 | 4,800 | 4,830 | 126,400 |
| 2022/11/18 | 4,885 | 4,935 | 4,875 | 4,930 | 147,000 |
| 2022/11/17 | 4,805 | 4,860 | 4,765 | 4,860 | 136,100 |
| 2022/11/16 | 4,800 | 4,835 | 4,760 | 4,795 | 107,600 |
| 2022/11/15 | 4,820 | 4,855 | 4,815 | 4,825 | 66,900 |
| 2022/11/14 | 4,980 | 4,985 | 4,855 | 4,855 | 101,000 |
| 2022/11/11 | 5,020 | 5,030 | 4,955 | 4,980 | 102,800 |
| 2022/11/10 | 4,935 | 4,935 | 4,840 | 4,905 | 112,900 |
| 2022/11/09 | 5,020 | 5,070 | 4,950 | 4,965 | 147,400 |
| 2022/11/08 | 4,930 | 4,995 | 4,830 | 4,990 | 152,400 |
| 2022/11/07 | 4,995 | 5,020 | 4,940 | 4,950 | 77,700 |
| 2022/11/04 | 5,050 | 5,100 | 4,960 | 4,985 | 136,800 |
| 2022/11/02 | 5,050 | 5,100 | 5,020 | 5,080 | 89,000 |
| 2022/11/01 | 5,110 | 5,110 | 5,000 | 5,050 | 95,400 |
| 2022/10/31 | 5,020 | 5,090 | 4,995 | 5,070 | 139,300 |
| 2022/10/28 | 4,900 | 5,000 | 4,900 | 4,940 | 302,300 |
| 2022/10/27 | 4,935 | 4,935 | 4,880 | 4,910 | 67,400 |
| 2022/10/26 | 4,910 | 4,990 | 4,910 | 4,940 | 98,700 |
| 2022/10/25 | 4,870 | 4,910 | 4,850 | 4,880 | 72,400 |
| 2022/10/24 | 4,925 | 4,925 | 4,800 | 4,800 | 50,400 |
| 2022/10/21 | 4,870 | 4,890 | 4,825 | 4,860 | 76,200 |
| 2022/10/20 | 4,940 | 4,960 | 4,900 | 4,920 | 76,500 |
| 2022/10/19 | 4,945 | 4,970 | 4,905 | 4,965 | 116,300 |
| 2022/10/18 | 5,020 | 5,040 | 4,945 | 4,990 | 97,100 |
| 2022/10/17 | 4,935 | 4,985 | 4,900 | 4,935 | 113,900 |
| 2022/10/14 | 4,860 | 5,030 | 4,850 | 4,985 | 154,800 |
| 2022/10/13 | 4,860 | 4,860 | 4,775 | 4,790 | 94,500 |
| 2022/10/12 | 4,935 | 4,940 | 4,815 | 4,865 | 132,600 |
| 2022/10/11 | 4,930 | 5,040 | 4,905 | 4,960 | 169,200 |
| 2022/10/07 | 4,940 | 4,945 | 4,895 | 4,935 | 116,200 |
| 2022/10/06 | 4,955 | 5,080 | 4,955 | 5,040 | 179,600 |
| 2022/10/05 | 5,020 | 5,030 | 4,940 | 4,950 | 145,800 |
| 2022/10/04 | 4,845 | 4,940 | 4,845 | 4,915 | 156,000 |
| 2022/10/03 | 4,620 | 4,760 | 4,585 | 4,725 | 166,700 |
| 2022/09/30 | 4,770 | 4,850 | 4,550 | 4,610 | 239,100 |
| 2022/09/29 | 4,690 | 4,830 | 4,685 | 4,815 | 211,800 |
| 2022/09/28 | 4,670 | 4,730 | 4,635 | 4,700 | 160,100 |
| 2022/09/27 | 4,770 | 4,805 | 4,665 | 4,690 | 153,200 |
| 2022/09/26 | 4,800 | 4,835 | 4,775 | 4,790 | 177,200 |
| 2022/09/22 | 4,855 | 4,865 | 4,815 | 4,850 | 83,600 |
| 2022/09/21 | 4,860 | 4,905 | 4,850 | 4,895 | 77,300 |
| 2022/09/20 | 5,000 | 5,040 | 4,895 | 4,905 | 81,600 |
| 2022/09/16 | 4,820 | 4,955 | 4,820 | 4,930 | 199,700 |
| 2022/09/15 | 4,790 | 4,880 | 4,765 | 4,870 | 103,100 |
| 2022/09/14 | 4,800 | 4,865 | 4,800 | 4,810 | 98,900 |
| 2022/09/13 | 4,900 | 4,920 | 4,850 | 4,895 | 167,000 |
| 2022/09/12 | 4,855 | 4,915 | 4,820 | 4,910 | 194,000 |
| 2022/09/09 | 4,820 | 4,875 | 4,790 | 4,810 | 137,800 |
| 2022/09/08 | 4,840 | 4,890 | 4,840 | 4,890 | 166,700 |
| 2022/09/07 | 4,675 | 4,765 | 4,675 | 4,755 | 171,700 |
| 2022/09/06 | 4,705 | 4,710 | 4,660 | 4,670 | 161,500 |
| 2022/09/05 | 4,790 | 4,790 | 4,700 | 4,720 | 186,500 |
| 2022/09/02 | 4,910 | 4,925 | 4,830 | 4,860 | 149,600 |
| 2022/09/01 | 4,920 | 4,965 | 4,870 | 4,895 | 160,900 |
| 2022/08/31 | 4,900 | 5,020 | 4,880 | 5,000 | 197,100 |
| 2022/08/30 | 4,965 | 4,975 | 4,895 | 4,950 | 106,000 |
| 2022/08/29 | 4,850 | 4,960 | 4,800 | 4,930 | 180,600 |
| 2022/08/26 | 4,950 | 4,990 | 4,940 | 4,965 | 150,400 |
| 2022/08/25 | 4,985 | 5,020 | 4,965 | 4,970 | 142,200 |
| 2022/08/24 | 5,050 | 5,060 | 5,010 | 5,040 | 76,100 |
| 2022/08/23 | 4,995 | 5,050 | 4,985 | 5,010 | 151,000 |
| 2022/08/22 | 5,140 | 5,140 | 5,050 | 5,080 | 134,100 |
| 2022/08/19 | 5,310 | 5,310 | 5,210 | 5,220 | 83,500 |
| 2022/08/18 | 5,200 | 5,240 | 5,180 | 5,220 | 79,000 |
| 2022/08/17 | 5,200 | 5,230 | 5,170 | 5,210 | 134,400 |
| 2022/08/16 | 5,100 | 5,130 | 5,010 | 5,110 | 85,800 |
| 2022/08/15 | 5,110 | 5,110 | 5,070 | 5,090 | 68,900 |
| 2022/08/12 | 5,050 | 5,150 | 5,050 | 5,130 | 183,400 |
| 2022/08/10 | 4,845 | 4,995 | 4,810 | 4,990 | 190,400 |
| 2022/08/09 | 5,050 | 5,060 | 4,845 | 4,870 | 199,200 |
| 2022/08/08 | 5,040 | 5,060 | 4,910 | 5,040 | 313,300 |
| 2022/08/05 | 4,810 | 4,870 | 4,805 | 4,825 | 153,200 |
| 2022/08/04 | 4,845 | 4,895 | 4,790 | 4,860 | 277,200 |
| 2022/08/03 | 4,715 | 4,740 | 4,685 | 4,725 | 108,600 |
| 2022/08/02 | 4,730 | 4,730 | 4,650 | 4,670 | 107,600 |
| 2022/08/01 | 4,740 | 4,785 | 4,655 | 4,770 | 190,300 |
| 2022/07/29 | 4,765 | 4,765 | 4,650 | 4,675 | 135,600 |
| 2022/07/28 | 4,770 | 4,770 | 4,670 | 4,725 | 139,900 |
| 2022/07/27 | 4,830 | 4,875 | 4,735 | 4,735 | 200,300 |
| 2022/07/26 | 4,830 | 4,915 | 4,830 | 4,900 | 235,800 |
| 2022/07/25 | 4,700 | 4,770 | 4,695 | 4,760 | 146,100 |
| 2022/07/22 | 4,695 | 4,740 | 4,655 | 4,725 | 109,300 |
| 2022/07/21 | 4,655 | 4,710 | 4,640 | 4,695 | 104,300 |
| 2022/07/20 | 4,640 | 4,680 | 4,630 | 4,680 | 192,300 |
| 2022/07/19 | 4,455 | 4,525 | 4,450 | 4,510 | 100,000 |
| 2022/07/15 | 4,420 | 4,470 | 4,400 | 4,440 | 90,800 |
| 2022/07/14 | 4,465 | 4,465 | 4,395 | 4,425 | 134,100 |
| 2022/07/13 | 4,580 | 4,585 | 4,500 | 4,510 | 74,500 |
| 2022/07/12 | 4,595 | 4,595 | 4,515 | 4,540 | 168,900 |
| 2022/07/11 | 4,595 | 4,660 | 4,570 | 4,645 | 195,200 |
| 2022/07/08 | 4,515 | 4,520 | 4,460 | 4,460 | 182,500 |
| 2022/07/07 | 4,535 | 4,580 | 4,500 | 4,520 | 156,900 |
| 2022/07/06 | 4,480 | 4,515 | 4,450 | 4,470 | 157,300 |
| 2022/07/05 | 4,580 | 4,585 | 4,480 | 4,505 | 133,100 |
| 2022/07/04 | 4,555 | 4,570 | 4,470 | 4,560 | 141,700 |
| 2022/07/01 | 4,520 | 4,585 | 4,435 | 4,460 | 252,300 |
| 2022/06/30 | 4,500 | 4,515 | 4,425 | 4,490 | 346,300 |
| 2022/06/29 | 4,610 | 4,660 | 4,525 | 4,535 | 613,400 |
| 2022/06/28 | 4,625 | 4,730 | 4,605 | 4,730 | 395,700 |
| 2022/06/27 | 4,560 | 4,665 | 4,550 | 4,650 | 457,700 |
| 2022/06/24 | 4,490 | 4,535 | 4,445 | 4,525 | 361,000 |
| 2022/06/23 | 4,335 | 4,450 | 4,335 | 4,450 | 323,200 |
| 2022/06/22 | 4,300 | 4,315 | 4,255 | 4,255 | 205,200 |
| 2022/06/21 | 4,225 | 4,280 | 4,185 | 4,265 | 156,400 |
| 2022/06/20 | 4,225 | 4,245 | 4,150 | 4,170 | 157,800 |
| 2022/06/17 | 4,035 | 4,220 | 4,035 | 4,205 | 332,100 |
| 2022/06/16 | 4,205 | 4,265 | 4,160 | 4,175 | 226,300 |
| 2022/06/15 | 4,040 | 4,140 | 4,020 | 4,105 | 310,900 |
| 2022/06/14 | 4,050 | 4,110 | 3,990 | 4,100 | 354,400 |
| 2022/06/13 | 4,150 | 4,185 | 4,070 | 4,075 | 206,000 |
| 2022/06/10 | 4,215 | 4,280 | 4,210 | 4,250 | 290,300 |
| 2022/06/09 | 4,215 | 4,270 | 4,190 | 4,245 | 182,600 |
| 2022/06/08 | 4,175 | 4,240 | 4,125 | 4,220 | 267,300 |
| 2022/06/07 | 4,240 | 4,285 | 4,170 | 4,180 | 295,700 |
| 2022/06/06 | 4,180 | 4,250 | 4,170 | 4,230 | 167,200 |
| 2022/06/03 | 4,300 | 4,305 | 4,175 | 4,180 | 223,100 |
| 2022/06/02 | 4,275 | 4,285 | 4,235 | 4,260 | 206,000 |
| 2022/06/01 | 4,325 | 4,405 | 4,240 | 4,295 | 399,700 |
| 2022/05/31 | 4,360 | 4,415 | 4,290 | 4,315 | 3,646,300 |
| 2022/05/30 | 4,270 | 4,375 | 4,270 | 4,360 | 585,900 |
| 2022/05/27 | 4,185 | 4,235 | 4,165 | 4,235 | 382,500 |
| 2022/05/26 | 4,025 | 4,140 | 4,020 | 4,125 | 427,200 |
| 2022/05/25 | 4,115 | 4,120 | 3,990 | 3,990 | 520,600 |
| 2022/05/24 | 4,225 | 4,275 | 4,190 | 4,210 | 332,500 |
| 2022/05/23 | 4,100 | 4,240 | 4,070 | 4,235 | 306,900 |
| 2022/05/20 | 4,125 | 4,130 | 4,050 | 4,090 | 285,100 |
| 2022/05/19 | 4,020 | 4,095 | 3,985 | 4,090 | 281,000 |
| 2022/05/18 | 4,210 | 4,250 | 4,125 | 4,135 | 365,000 |
| 2022/05/17 | 4,165 | 4,175 | 4,090 | 4,150 | 332,600 |
| 2022/05/16 | 4,225 | 4,225 | 4,080 | 4,165 | 364,500 |
| 2022/05/13 | 4,000 | 4,250 | 3,995 | 4,180 | 524,600 |
| 2022/05/12 | 4,125 | 4,155 | 4,020 | 4,030 | 422,600 |
| 2022/05/11 | 4,150 | 4,175 | 4,070 | 4,165 | 368,300 |
| 2022/05/10 | 4,065 | 4,245 | 4,035 | 4,215 | 401,700 |
| 2022/05/09 | 4,180 | 4,195 | 4,065 | 4,130 | 349,600 |
| 2022/05/06 | 4,080 | 4,145 | 4,040 | 4,145 | 429,300 |
| 2022/05/02 | 4,050 | 4,105 | 4,025 | 4,070 | 328,600 |
| 2022/04/28 | 3,860 | 4,015 | 3,860 | 4,005 | 322,800 |
| 2022/04/27 | 3,940 | 3,940 | 3,815 | 3,845 | 704,900 |
| 2022/04/26 | 4,025 | 4,060 | 4,000 | 4,000 | 242,700 |
| 2022/04/25 | 3,945 | 4,030 | 3,940 | 4,005 | 258,200 |
| 2022/04/22 | 4,000 | 4,075 | 3,995 | 4,075 | 246,200 |
| 2022/04/21 | 4,020 | 4,115 | 4,015 | 4,070 | 250,400 |
| 2022/04/20 | 4,010 | 4,075 | 3,955 | 4,020 | 440,200 |
| 2022/04/19 | 3,960 | 3,965 | 3,865 | 3,940 | 652,100 |
| 2022/04/18 | 4,075 | 4,105 | 4,030 | 4,070 | 236,900 |
| 2022/04/15 | 4,075 | 4,140 | 4,070 | 4,120 | 221,200 |
| 2022/04/14 | 4,155 | 4,155 | 4,075 | 4,110 | 259,400 |
| 2022/04/13 | 4,030 | 4,140 | 4,030 | 4,105 | 375,000 |
| 2022/04/12 | 4,105 | 4,125 | 4,015 | 4,040 | 340,300 |
| 2022/04/11 | 4,160 | 4,185 | 4,085 | 4,125 | 254,600 |
| 2022/04/08 | 4,200 | 4,210 | 4,090 | 4,135 | 315,000 |
| 2022/04/07 | 4,195 | 4,225 | 4,165 | 4,195 | 235,700 |
| 2022/04/06 | 4,380 | 4,380 | 4,290 | 4,320 | 262,000 |
| 2022/04/05 | 4,515 | 4,530 | 4,390 | 4,415 | 317,700 |
| 2022/04/04 | 4,460 | 4,530 | 4,410 | 4,455 | 257,000 |
| 2022/04/01 | 4,420 | 4,460 | 4,345 | 4,460 | 227,400 |
| 2022/03/31 | 4,485 | 4,620 | 4,480 | 4,515 | 270,800 |
| 2022/03/30 | 4,600 | 4,620 | 4,505 | 4,595 | 412,300 |
| 2022/03/29 | 4,650 | 4,675 | 4,590 | 4,600 | 475,500 |
| 2022/03/28 | 4,610 | 4,635 | 4,525 | 4,625 | 311,900 |
| 2022/03/25 | 4,630 | 4,640 | 4,535 | 4,565 | 357,400 |
| 2022/03/24 | 4,580 | 4,665 | 4,555 | 4,665 | 242,100 |
| 2022/03/23 | 4,675 | 4,695 | 4,630 | 4,660 | 227,200 |
| 2022/03/22 | 4,565 | 4,630 | 4,565 | 4,580 | 247,700 |
| 2022/03/18 | 4,485 | 4,575 | 4,445 | 4,550 | 292,600 |
| 2022/03/17 | 4,550 | 4,570 | 4,475 | 4,545 | 249,200 |
| 2022/03/16 | 4,410 | 4,445 | 4,360 | 4,440 | 264,800 |
| 2022/03/15 | 4,235 | 4,360 | 4,220 | 4,360 | 232,600 |
| 2022/03/14 | 4,075 | 4,200 | 4,075 | 4,190 | 273,800 |
| 2022/03/11 | 4,190 | 4,220 | 4,065 | 4,115 | 307,800 |
| 2022/03/10 | 4,170 | 4,310 | 4,170 | 4,295 | 364,700 |
| 2022/03/09 | 4,055 | 4,130 | 4,010 | 4,030 | 382,000 |
| 2022/03/08 | 4,090 | 4,170 | 4,040 | 4,050 | 507,800 |
| 2022/03/07 | 4,365 | 4,370 | 4,120 | 4,125 | 367,900 |
| 2022/03/04 | 4,570 | 4,605 | 4,495 | 4,505 | 286,100 |
| 2022/03/03 | 4,645 | 4,705 | 4,580 | 4,640 | 401,600 |
| 2022/03/02 | 4,810 | 4,820 | 4,615 | 4,615 | 466,500 |
| 2022/03/01 | 4,960 | 5,070 | 4,940 | 4,940 | 396,100 |
| 2022/02/28 | 4,995 | 5,100 | 4,950 | 5,040 | 490,100 |
| 2022/02/25 | 5,070 | 5,110 | 4,975 | 4,995 | 245,200 |
| 2022/02/24 | 5,290 | 5,330 | 5,070 | 5,120 | 304,400 |
| 2022/02/22 | 5,510 | 5,560 | 5,350 | 5,350 | 213,100 |
| 2022/02/21 | 5,540 | 5,740 | 5,490 | 5,700 | 172,000 |
| 2022/02/18 | 5,650 | 5,710 | 5,560 | 5,630 | 209,300 |
| 2022/02/17 | 5,970 | 5,990 | 5,740 | 5,770 | 183,500 |
| 2022/02/16 | 6,040 | 6,040 | 5,910 | 6,020 | 194,300 |
| 2022/02/15 | 5,830 | 5,900 | 5,780 | 5,870 | 179,800 |
| 2022/02/14 | 5,820 | 5,840 | 5,740 | 5,790 | 143,000 |
| 2022/02/10 | 6,000 | 6,050 | 5,960 | 6,010 | 139,600 |
| 2022/02/09 | 5,960 | 5,980 | 5,730 | 5,950 | 208,000 |
| 2022/02/08 | 5,780 | 5,900 | 5,620 | 5,860 | 169,800 |
| 2022/02/07 | 5,850 | 5,920 | 5,740 | 5,880 | 166,600 |
| 2022/02/04 | 5,770 | 5,820 | 5,700 | 5,810 | 116,500 |
| 2022/02/03 | 5,730 | 5,820 | 5,700 | 5,810 | 106,800 |
| 2022/02/02 | 5,480 | 5,810 | 5,480 | 5,770 | 182,600 |
| 2022/02/01 | 5,590 | 5,670 | 5,520 | 5,530 | 97,100 |
| 2022/01/31 | 5,620 | 5,670 | 5,580 | 5,620 | 107,200 |
| 2022/01/28 | 5,490 | 5,550 | 5,420 | 5,540 | 95,200 |
| 2022/01/27 | 5,540 | 5,590 | 5,360 | 5,400 | 85,400 |
| 2022/01/26 | 5,530 | 5,610 | 5,490 | 5,520 | 98,000 |
| 2022/01/25 | 5,650 | 5,650 | 5,520 | 5,590 | 128,600 |
| 2022/01/24 | 5,580 | 5,750 | 5,560 | 5,740 | 125,700 |
| 2022/01/21 | 5,490 | 5,600 | 5,450 | 5,580 | 100,500 |
| 2022/01/20 | 5,390 | 5,600 | 5,390 | 5,600 | 112,400 |
| 2022/01/19 | 5,540 | 5,570 | 5,380 | 5,420 | 124,400 |
| 2022/01/18 | 5,810 | 5,920 | 5,620 | 5,640 | 134,300 |
| 2022/01/17 | 5,800 | 5,880 | 5,720 | 5,730 | 103,300 |
| 2022/01/14 | 5,840 | 5,850 | 5,600 | 5,620 | 203,600 |
| 2022/01/13 | 5,940 | 5,970 | 5,870 | 5,940 | 106,200 |
| 2022/01/12 | 5,850 | 6,020 | 5,850 | 5,970 | 88,300 |
| 2022/01/11 | 5,780 | 5,830 | 5,690 | 5,820 | 79,900 |
| 2022/01/07 | 5,780 | 5,800 | 5,680 | 5,770 | 79,600 |
| 2022/01/06 | 5,860 | 5,900 | 5,720 | 5,750 | 122,700 |
| 2022/01/05 | 5,780 | 5,980 | 5,770 | 5,930 | 187,000 |
| 2022/01/04 | 5,770 | 5,790 | 5,580 | 5,680 | 109,300 |