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 |
|---|---|---|---|---|---|
| 2008/12/30 | 802 | 810 | 775 | 792 | 53,900 |
| 2008/12/29 | 797 | 820 | 792 | 820 | 84,100 |
| 2008/12/26 | 784 | 797 | 766 | 797 | 21,500 |
| 2008/12/25 | 794 | 794 | 762 | 784 | 67,300 |
| 2008/12/24 | 766 | 782 | 753 | 754 | 67,500 |
| 2008/12/22 | 765 | 800 | 765 | 786 | 48,200 |
| 2008/12/19 | 810 | 810 | 765 | 769 | 108,800 |
| 2008/12/18 | 815 | 827 | 800 | 810 | 66,800 |
| 2008/12/17 | 853 | 853 | 793 | 810 | 126,000 |
| 2008/12/16 | 853 | 869 | 823 | 836 | 146,600 |
| 2008/12/15 | 891 | 891 | 846 | 851 | 92,400 |
| 2008/12/12 | 849 | 897 | 803 | 841 | 158,900 |
| 2008/12/11 | 798 | 849 | 797 | 849 | 96,300 |
| 2008/12/10 | 797 | 828 | 788 | 819 | 62,400 |
| 2008/12/09 | 830 | 839 | 785 | 808 | 81,000 |
| 2008/12/08 | 791 | 833 | 767 | 820 | 87,300 |
| 2008/12/05 | 860 | 861 | 769 | 790 | 236,200 |
| 2008/12/04 | 865 | 865 | 815 | 835 | 113,500 |
| 2008/12/03 | 875 | 880 | 843 | 869 | 147,400 |
| 2008/12/02 | 791 | 872 | 786 | 851 | 137,300 |
| 2008/12/01 | 857 | 864 | 816 | 831 | 103,900 |
| 2008/11/28 | 794 | 850 | 773 | 849 | 117,300 |
| 2008/11/27 | 818 | 818 | 789 | 804 | 66,500 |
| 2008/11/26 | 835 | 837 | 784 | 788 | 114,800 |
| 2008/11/25 | 860 | 888 | 795 | 876 | 96,700 |
| 2008/11/21 | 720 | 817 | 690 | 812 | 117,900 |
| 2008/11/20 | 780 | 808 | 732 | 737 | 89,500 |
| 2008/11/19 | 829 | 847 | 803 | 820 | 75,100 |
| 2008/11/18 | 864 | 875 | 818 | 819 | 181,500 |
| 2008/11/17 | 870 | 917 | 840 | 863 | 115,900 |
| 2008/11/14 | 906 | 920 | 875 | 902 | 166,900 |
| 2008/11/13 | 879 | 904 | 850 | 876 | 215,200 |
| 2008/11/12 | 838 | 916 | 837 | 879 | 106,000 |
| 2008/11/11 | 882 | 890 | 850 | 878 | 130,500 |
| 2008/11/10 | 886 | 892 | 846 | 872 | 147,600 |
| 2008/11/07 | 808 | 878 | 808 | 846 | 200,300 |
| 2008/11/06 | 802 | 865 | 778 | 846 | 280,700 |
| 2008/11/05 | 773 | 810 | 772 | 805 | 168,400 |
| 2008/11/04 | 675 | 725 | 673 | 723 | 157,300 |
| 2008/10/31 | 600 | 657 | 597 | 635 | 222,100 |
| 2008/10/30 | 594 | 618 | 576 | 610 | 322,900 |
| 2008/10/29 | 584 | 633 | 559 | 604 | 342,800 |
| 2008/10/28 | 510 | 580 | 480 | 576 | 187,800 |
| 2008/10/27 | 564 | 612 | 528 | 530 | 176,800 |
| 2008/10/24 | 630 | 643 | 566 | 583 | 218,900 |
| 2008/10/23 | 640 | 653 | 606 | 653 | 179,000 |
| 2008/10/22 | 718 | 740 | 681 | 681 | 225,700 |
| 2008/10/21 | 830 | 845 | 759 | 778 | 137,300 |
| 2008/10/20 | 730 | 820 | 730 | 820 | 135,100 |
| 2008/10/17 | 748 | 748 | 687 | 720 | 153,100 |
| 2008/10/16 | 750 | 750 | 663 | 698 | 248,400 |
| 2008/10/15 | 710 | 764 | 671 | 760 | 167,400 |
| 2008/10/14 | 660 | 700 | 640 | 700 | 133,000 |
| 2008/10/10 | 615 | 631 | 592 | 600 | 208,000 |
| 2008/10/09 | 650 | 696 | 617 | 687 | 300,100 |
| 2008/10/08 | 726 | 727 | 648 | 657 | 265,700 |
| 2008/10/07 | 765 | 792 | 721 | 746 | 149,100 |
| 2008/10/06 | 823 | 834 | 781 | 793 | 110,500 |
| 2008/10/03 | 891 | 906 | 830 | 833 | 93,200 |
| 2008/10/02 | 922 | 936 | 891 | 898 | 114,800 |
| 2008/10/01 | 921 | 931 | 896 | 902 | 78,000 |
| 2008/09/30 | 890 | 929 | 890 | 895 | 60,200 |
| 2008/09/29 | 948 | 960 | 926 | 960 | 61,300 |
| 2008/09/26 | 952 | 969 | 928 | 948 | 181,800 |
| 2008/09/25 | 992 | 998 | 952 | 958 | 109,700 |
| 2008/09/24 | 986 | 1,005 | 961 | 1,005 | 86,400 |
| 2008/09/22 | 1,040 | 1,049 | 982 | 996 | 104,900 |
| 2008/09/19 | 1,035 | 1,045 | 1,003 | 1,009 | 199,300 |
| 2008/09/18 | 976 | 1,045 | 970 | 1,018 | 114,700 |
| 2008/09/17 | 1,045 | 1,045 | 992 | 1,006 | 101,100 |
| 2008/09/16 | 988 | 997 | 970 | 997 | 86,200 |
| 2008/09/12 | 1,066 | 1,129 | 1,046 | 1,098 | 132,800 |
| 2008/09/11 | 1,028 | 1,043 | 998 | 1,009 | 81,800 |
| 2008/09/10 | 1,000 | 1,083 | 998 | 1,055 | 103,000 |
| 2008/09/09 | 1,047 | 1,057 | 1,020 | 1,035 | 84,600 |
| 2008/09/08 | 1,000 | 1,070 | 1,000 | 1,067 | 111,000 |
| 2008/09/05 | 969 | 994 | 967 | 980 | 72,800 |
| 2008/09/04 | 1,017 | 1,072 | 991 | 997 | 67,300 |
| 2008/09/03 | 1,038 | 1,044 | 1,013 | 1,031 | 100,900 |
| 2008/09/02 | 1,059 | 1,090 | 1,010 | 1,019 | 117,000 |
| 2008/09/01 | 1,125 | 1,126 | 1,076 | 1,079 | 91,800 |
| 2008/08/29 | 1,074 | 1,132 | 1,070 | 1,132 | 136,100 |
| 2008/08/28 | 1,043 | 1,061 | 1,016 | 1,034 | 66,400 |
| 2008/08/27 | 1,038 | 1,075 | 1,010 | 1,063 | 122,000 |
| 2008/08/26 | 1,014 | 1,026 | 990 | 1,022 | 54,300 |
| 2008/08/25 | 1,022 | 1,038 | 1,014 | 1,034 | 86,100 |
| 2008/08/22 | 1,012 | 1,032 | 972 | 982 | 123,400 |
| 2008/08/21 | 1,016 | 1,037 | 1,009 | 1,027 | 70,600 |
| 2008/08/20 | 1,021 | 1,026 | 1,009 | 1,023 | 75,000 |
| 2008/08/19 | 1,059 | 1,059 | 1,012 | 1,016 | 109,800 |
| 2008/08/18 | 1,060 | 1,095 | 1,060 | 1,074 | 120,600 |
| 2008/08/15 | 1,045 | 1,067 | 1,043 | 1,061 | 97,200 |
| 2008/08/14 | 1,071 | 1,073 | 1,012 | 1,022 | 167,300 |
| 2008/08/13 | 1,139 | 1,139 | 1,074 | 1,076 | 119,600 |
| 2008/08/12 | 1,200 | 1,205 | 1,158 | 1,158 | 125,200 |
| 2008/08/11 | 1,200 | 1,243 | 1,180 | 1,209 | 64,100 |
| 2008/08/08 | 1,182 | 1,238 | 1,170 | 1,213 | 101,800 |
| 2008/08/07 | 1,295 | 1,295 | 1,190 | 1,219 | 106,700 |
| 2008/08/06 | 1,254 | 1,290 | 1,229 | 1,279 | 121,200 |
| 2008/08/05 | 1,230 | 1,276 | 1,204 | 1,212 | 148,200 |
| 2008/08/04 | 1,250 | 1,281 | 1,212 | 1,254 | 95,600 |
| 2008/08/01 | 1,340 | 1,340 | 1,267 | 1,270 | 85,100 |
| 2008/07/31 | 1,348 | 1,349 | 1,318 | 1,339 | 105,200 |
| 2008/07/30 | 1,250 | 1,330 | 1,250 | 1,320 | 141,900 |
| 2008/07/29 | 1,300 | 1,301 | 1,254 | 1,257 | 112,600 |
| 2008/07/28 | 1,300 | 1,344 | 1,280 | 1,320 | 64,400 |
| 2008/07/25 | 1,340 | 1,340 | 1,285 | 1,295 | 88,800 |
| 2008/07/24 | 1,309 | 1,358 | 1,288 | 1,352 | 99,300 |
| 2008/07/23 | 1,249 | 1,318 | 1,248 | 1,299 | 119,800 |
| 2008/07/22 | 1,212 | 1,230 | 1,176 | 1,228 | 94,600 |
| 2008/07/18 | 1,215 | 1,230 | 1,165 | 1,176 | 104,700 |
| 2008/07/17 | 1,162 | 1,199 | 1,151 | 1,195 | 91,100 |
| 2008/07/16 | 1,157 | 1,182 | 1,136 | 1,148 | 46,200 |
| 2008/07/15 | 1,190 | 1,202 | 1,144 | 1,158 | 92,800 |
| 2008/07/14 | 1,156 | 1,240 | 1,148 | 1,189 | 115,100 |
| 2008/07/11 | 1,121 | 1,180 | 1,117 | 1,160 | 81,800 |
| 2008/07/10 | 1,102 | 1,159 | 1,102 | 1,141 | 66,000 |
| 2008/07/09 | 1,149 | 1,149 | 1,121 | 1,122 | 59,500 |
| 2008/07/08 | 1,170 | 1,190 | 1,110 | 1,121 | 131,400 |
| 2008/07/07 | 1,164 | 1,195 | 1,144 | 1,183 | 63,400 |
| 2008/07/04 | 1,172 | 1,172 | 1,131 | 1,155 | 101,600 |
| 2008/07/03 | 1,106 | 1,135 | 1,085 | 1,112 | 113,400 |
| 2008/07/02 | 1,140 | 1,140 | 1,083 | 1,097 | 62,900 |
| 2008/07/01 | 1,136 | 1,150 | 1,120 | 1,130 | 80,200 |
| 2008/06/30 | 1,138 | 1,147 | 1,107 | 1,135 | 61,500 |
| 2008/06/27 | 1,137 | 1,137 | 1,116 | 1,136 | 92,100 |
| 2008/06/26 | 1,162 | 1,181 | 1,155 | 1,157 | 51,400 |
| 2008/06/25 | 1,173 | 1,213 | 1,129 | 1,162 | 67,800 |
| 2008/06/24 | 1,160 | 1,180 | 1,152 | 1,172 | 58,400 |
| 2008/06/23 | 1,149 | 1,200 | 1,140 | 1,174 | 88,100 |
| 2008/06/20 | 1,243 | 1,258 | 1,180 | 1,189 | 139,900 |
| 2008/06/19 | 1,297 | 1,303 | 1,245 | 1,254 | 86,900 |
| 2008/06/18 | 1,283 | 1,307 | 1,283 | 1,292 | 58,700 |
| 2008/06/17 | 1,262 | 1,305 | 1,260 | 1,282 | 134,300 |
| 2008/06/16 | 1,265 | 1,279 | 1,227 | 1,263 | 103,400 |
| 2008/06/13 | 1,278 | 1,279 | 1,230 | 1,266 | 132,700 |
| 2008/06/12 | 1,255 | 1,326 | 1,254 | 1,304 | 164,600 |
| 2008/06/11 | 1,259 | 1,273 | 1,227 | 1,235 | 81,900 |
| 2008/06/10 | 1,262 | 1,268 | 1,233 | 1,239 | 89,600 |
| 2008/06/09 | 1,223 | 1,268 | 1,214 | 1,242 | 125,300 |
| 2008/06/06 | 1,335 | 1,335 | 1,264 | 1,269 | 113,400 |
| 2008/06/05 | 1,271 | 1,297 | 1,256 | 1,295 | 147,800 |
| 2008/06/04 | 1,176 | 1,242 | 1,171 | 1,236 | 148,100 |
| 2008/06/03 | 1,208 | 1,208 | 1,168 | 1,187 | 118,100 |
| 2008/06/02 | 1,193 | 1,226 | 1,162 | 1,220 | 102,700 |
| 2008/05/30 | 1,170 | 1,207 | 1,147 | 1,182 | 173,900 |
| 2008/05/29 | 1,149 | 1,196 | 1,131 | 1,183 | 85,600 |
| 2008/05/28 | 1,133 | 1,162 | 1,125 | 1,155 | 128,700 |
| 2008/05/27 | 1,093 | 1,158 | 1,092 | 1,158 | 66,700 |
| 2008/05/26 | 1,137 | 1,138 | 1,094 | 1,104 | 75,900 |
| 2008/05/23 | 1,196 | 1,196 | 1,135 | 1,137 | 116,400 |
| 2008/05/22 | 1,111 | 1,217 | 1,111 | 1,180 | 239,000 |
| 2008/05/21 | 1,104 | 1,111 | 1,059 | 1,111 | 136,400 |
| 2008/05/20 | 1,050 | 1,120 | 1,050 | 1,093 | 211,800 |
| 2008/05/19 | 1,051 | 1,067 | 1,029 | 1,044 | 153,100 |
| 2008/05/16 | 1,052 | 1,064 | 1,022 | 1,051 | 195,400 |
| 2008/05/15 | 1,063 | 1,090 | 1,046 | 1,062 | 180,200 |
| 2008/05/14 | 1,035 | 1,090 | 1,020 | 1,083 | 216,500 |
| 2008/05/13 | 1,018 | 1,037 | 994 | 1,028 | 116,200 |
| 2008/05/12 | 981 | 1,021 | 961 | 1,011 | 129,500 |
| 2008/05/09 | 1,049 | 1,069 | 985 | 993 | 264,400 |
| 2008/05/08 | 1,010 | 1,077 | 998 | 1,077 | 693,600 |
| 2008/05/07 | 977 | 977 | 977 | 977 | 42,100 |
| 2008/05/02 | 841 | 880 | 841 | 877 | 168,300 |
| 2008/05/01 | 869 | 872 | 823 | 828 | 103,500 |
| 2008/04/30 | 853 | 880 | 847 | 861 | 237,400 |
| 2008/04/28 | 857 | 879 | 848 | 863 | 91,200 |
| 2008/04/25 | 840 | 849 | 834 | 841 | 92,000 |
| 2008/04/24 | 835 | 854 | 820 | 826 | 134,800 |
| 2008/04/23 | 821 | 839 | 820 | 829 | 85,900 |
| 2008/04/22 | 856 | 858 | 821 | 825 | 137,800 |
| 2008/04/21 | 870 | 870 | 844 | 866 | 147,100 |
| 2008/04/18 | 858 | 867 | 845 | 864 | 130,300 |
| 2008/04/17 | 832 | 865 | 832 | 849 | 117,900 |
| 2008/04/16 | 799 | 831 | 792 | 822 | 116,500 |
| 2008/04/15 | 810 | 821 | 772 | 779 | 291,700 |
| 2008/04/14 | 835 | 840 | 814 | 819 | 130,900 |
| 2008/04/11 | 846 | 863 | 835 | 860 | 110,500 |
| 2008/04/10 | 875 | 879 | 840 | 852 | 148,200 |
| 2008/04/09 | 911 | 911 | 880 | 884 | 85,100 |
| 2008/04/08 | 937 | 943 | 914 | 915 | 59,500 |
| 2008/04/07 | 912 | 944 | 895 | 936 | 50,300 |
| 2008/04/04 | 915 | 956 | 914 | 936 | 138,600 |
| 2008/04/03 | 927 | 937 | 903 | 935 | 78,000 |
| 2008/04/02 | 902 | 927 | 902 | 927 | 159,200 |
| 2008/04/01 | 880 | 895 | 857 | 888 | 172,800 |
| 2008/03/31 | 901 | 904 | 864 | 877 | 134,800 |
| 2008/03/28 | 891 | 936 | 888 | 928 | 105,200 |
| 2008/03/27 | 916 | 916 | 890 | 898 | 108,400 |
| 2008/03/26 | 911 | 944 | 911 | 944 | 113,200 |
| 2008/03/25 | 937 | 954 | 916 | 952 | 303,700 |
| 2008/03/24 | 850 | 912 | 850 | 907 | 220,000 |
| 2008/03/21 | 778 | 844 | 775 | 844 | 168,700 |
| 2008/03/19 | 790 | 800 | 765 | 768 | 208,900 |
| 2008/03/18 | 740 | 800 | 740 | 799 | 163,900 |
| 2008/03/17 | 770 | 776 | 730 | 742 | 139,300 |
| 2008/03/14 | 800 | 805 | 774 | 786 | 225,400 |
| 2008/03/13 | 810 | 813 | 782 | 790 | 162,400 |
| 2008/03/12 | 835 | 847 | 821 | 833 | 180,400 |
| 2008/03/11 | 799 | 817 | 777 | 815 | 248,600 |
| 2008/03/10 | 833 | 844 | 792 | 799 | 112,600 |
| 2008/03/07 | 850 | 866 | 826 | 846 | 185,000 |
| 2008/03/06 | 840 | 874 | 833 | 846 | 163,800 |
| 2008/03/05 | 839 | 848 | 815 | 844 | 149,000 |
| 2008/03/04 | 851 | 865 | 830 | 839 | 241,400 |
| 2008/03/03 | 871 | 873 | 826 | 852 | 277,400 |
| 2008/02/29 | 901 | 907 | 871 | 879 | 260,600 |
| 2008/02/28 | 901 | 924 | 901 | 918 | 171,300 |
| 2008/02/27 | 928 | 944 | 915 | 931 | 151,700 |
| 2008/02/26 | 938 | 949 | 924 | 924 | 118,500 |
| 2008/02/25 | 926 | 931 | 905 | 928 | 125,100 |
| 2008/02/22 | 890 | 905 | 881 | 899 | 130,300 |
| 2008/02/21 | 894 | 923 | 887 | 913 | 126,900 |
| 2008/02/20 | 905 | 919 | 879 | 882 | 188,000 |
| 2008/02/19 | 899 | 932 | 898 | 921 | 202,500 |
| 2008/02/18 | 899 | 917 | 870 | 876 | 175,400 |
| 2008/02/15 | 902 | 902 | 875 | 890 | 131,900 |
| 2008/02/14 | 886 | 904 | 874 | 903 | 120,100 |
| 2008/02/13 | 889 | 900 | 853 | 855 | 151,400 |
| 2008/02/12 | 881 | 884 | 851 | 871 | 155,200 |
| 2008/02/08 | 889 | 913 | 876 | 891 | 132,900 |
| 2008/02/07 | 928 | 928 | 885 | 903 | 157,700 |
| 2008/02/06 | 930 | 930 | 910 | 918 | 216,800 |
| 2008/02/05 | 960 | 977 | 934 | 970 | 177,600 |
| 2008/02/04 | 962 | 988 | 960 | 970 | 173,800 |
| 2008/02/01 | 975 | 986 | 935 | 948 | 190,400 |
| 2008/01/31 | 919 | 970 | 907 | 966 | 294,700 |
| 2008/01/30 | 914 | 945 | 902 | 916 | 257,000 |
| 2008/01/29 | 903 | 930 | 868 | 904 | 353,400 |
| 2008/01/28 | 917 | 922 | 867 | 893 | 480,100 |
| 2008/01/25 | 932 | 960 | 926 | 959 | 287,600 |
| 2008/01/24 | 850 | 887 | 839 | 872 | 261,000 |
| 2008/01/23 | 807 | 840 | 797 | 811 | 264,300 |
| 2008/01/22 | 800 | 834 | 791 | 791 | 282,200 |
| 2008/01/21 | 880 | 880 | 841 | 849 | 326,100 |
| 2008/01/18 | 838 | 895 | 826 | 884 | 179,700 |
| 2008/01/17 | 835 | 867 | 832 | 861 | 157,700 |
| 2008/01/16 | 850 | 853 | 813 | 828 | 233,800 |
| 2008/01/15 | 921 | 930 | 862 | 869 | 214,200 |
| 2008/01/11 | 934 | 950 | 907 | 911 | 205,700 |
| 2008/01/10 | 959 | 966 | 930 | 932 | 140,500 |
| 2008/01/09 | 890 | 954 | 890 | 949 | 216,100 |
| 2008/01/08 | 909 | 930 | 901 | 925 | 210,800 |
| 2008/01/07 | 904 | 930 | 901 | 919 | 254,400 |
| 2008/01/04 | 970 | 970 | 903 | 903 | 119,400 |