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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,915 | 4,020 | 3,895 | 4,000 | 149,200 |
| 2016/12/29 | 3,965 | 3,995 | 3,950 | 3,960 | 161,500 |
| 2016/12/28 | 4,035 | 4,040 | 4,010 | 4,035 | 81,900 |
| 2016/12/27 | 4,015 | 4,050 | 4,000 | 4,040 | 101,700 |
| 2016/12/26 | 4,050 | 4,050 | 4,005 | 4,015 | 91,800 |
| 2016/12/22 | 4,065 | 4,070 | 4,015 | 4,040 | 190,400 |
| 2016/12/21 | 4,005 | 4,075 | 3,960 | 4,065 | 301,700 |
| 2016/12/20 | 4,000 | 4,005 | 3,975 | 4,005 | 165,100 |
| 2016/12/19 | 4,025 | 4,025 | 3,975 | 4,000 | 123,200 |
| 2016/12/16 | 4,045 | 4,055 | 4,010 | 4,035 | 167,700 |
| 2016/12/15 | 3,975 | 4,045 | 3,975 | 4,010 | 181,700 |
| 2016/12/14 | 3,930 | 3,970 | 3,905 | 3,960 | 175,400 |
| 2016/12/13 | 3,835 | 3,925 | 3,825 | 3,915 | 160,000 |
| 2016/12/12 | 3,900 | 3,920 | 3,805 | 3,870 | 168,800 |
| 2016/12/09 | 3,805 | 3,885 | 3,785 | 3,870 | 227,000 |
| 2016/12/08 | 3,750 | 3,815 | 3,735 | 3,815 | 447,800 |
| 2016/12/07 | 3,670 | 3,730 | 3,660 | 3,725 | 287,400 |
| 2016/12/06 | 3,700 | 3,705 | 3,620 | 3,630 | 267,100 |
| 2016/12/05 | 3,700 | 3,700 | 3,640 | 3,650 | 158,900 |
| 2016/12/02 | 3,680 | 3,700 | 3,660 | 3,685 | 250,600 |
| 2016/12/01 | 3,730 | 3,745 | 3,675 | 3,700 | 343,800 |
| 2016/11/30 | 3,730 | 3,730 | 3,665 | 3,695 | 214,000 |
| 2016/11/29 | 3,680 | 3,725 | 3,680 | 3,690 | 141,300 |
| 2016/11/28 | 3,700 | 3,740 | 3,650 | 3,735 | 163,500 |
| 2016/11/25 | 3,715 | 3,745 | 3,660 | 3,690 | 153,900 |
| 2016/11/24 | 3,730 | 3,740 | 3,705 | 3,730 | 193,400 |
| 2016/11/22 | 3,700 | 3,705 | 3,670 | 3,690 | 134,200 |
| 2016/11/21 | 3,710 | 3,720 | 3,670 | 3,695 | 146,700 |
| 2016/11/18 | 3,750 | 3,750 | 3,675 | 3,685 | 142,300 |
| 2016/11/17 | 3,725 | 3,725 | 3,665 | 3,720 | 152,300 |
| 2016/11/16 | 3,685 | 3,765 | 3,685 | 3,745 | 173,300 |
| 2016/11/15 | 3,710 | 3,725 | 3,615 | 3,640 | 159,400 |
| 2016/11/14 | 3,635 | 3,710 | 3,625 | 3,695 | 173,500 |
| 2016/11/11 | 3,650 | 3,680 | 3,575 | 3,590 | 155,700 |
| 2016/11/10 | 3,555 | 3,615 | 3,515 | 3,600 | 246,500 |
| 2016/11/09 | 3,540 | 3,575 | 3,265 | 3,315 | 275,800 |
| 2016/11/08 | 3,545 | 3,570 | 3,515 | 3,525 | 194,200 |
| 2016/11/07 | 3,575 | 3,590 | 3,530 | 3,535 | 152,400 |
| 2016/11/04 | 3,595 | 3,610 | 3,465 | 3,470 | 294,700 |
| 2016/11/02 | 3,600 | 3,645 | 3,590 | 3,595 | 172,900 |
| 2016/11/01 | 3,655 | 3,690 | 3,615 | 3,665 | 132,700 |
| 2016/10/31 | 3,640 | 3,705 | 3,640 | 3,705 | 186,500 |
| 2016/10/28 | 3,705 | 3,720 | 3,680 | 3,700 | 578,200 |
| 2016/10/27 | 3,615 | 3,680 | 3,615 | 3,640 | 164,500 |
| 2016/10/26 | 3,590 | 3,630 | 3,585 | 3,610 | 215,100 |
| 2016/10/25 | 3,580 | 3,650 | 3,580 | 3,640 | 136,900 |
| 2016/10/24 | 3,590 | 3,600 | 3,545 | 3,580 | 138,500 |
| 2016/10/21 | 3,630 | 3,630 | 3,585 | 3,595 | 164,300 |
| 2016/10/20 | 3,585 | 3,625 | 3,560 | 3,620 | 178,300 |
| 2016/10/19 | 3,550 | 3,570 | 3,540 | 3,565 | 149,300 |
| 2016/10/18 | 3,525 | 3,545 | 3,500 | 3,545 | 145,300 |
| 2016/10/17 | 3,520 | 3,540 | 3,495 | 3,540 | 124,200 |
| 2016/10/14 | 3,505 | 3,530 | 3,480 | 3,530 | 171,600 |
| 2016/10/13 | 3,540 | 3,555 | 3,480 | 3,505 | 173,400 |
| 2016/10/12 | 3,510 | 3,550 | 3,490 | 3,515 | 180,300 |
| 2016/10/11 | 3,650 | 3,650 | 3,510 | 3,530 | 265,400 |
| 2016/10/07 | 3,680 | 3,695 | 3,635 | 3,665 | 89,900 |
| 2016/10/06 | 3,750 | 3,780 | 3,675 | 3,685 | 153,600 |
| 2016/10/05 | 3,725 | 3,730 | 3,680 | 3,705 | 88,900 |
| 2016/10/04 | 3,685 | 3,725 | 3,680 | 3,700 | 75,700 |
| 2016/10/03 | 3,680 | 3,690 | 3,630 | 3,650 | 104,200 |
| 2016/09/30 | 3,635 | 3,680 | 3,605 | 3,645 | 123,900 |
| 2016/09/29 | 3,730 | 3,765 | 3,705 | 3,745 | 115,100 |
| 2016/09/28 | 3,770 | 3,785 | 3,675 | 3,690 | 133,100 |
| 2016/09/27 | 3,720 | 3,810 | 3,690 | 3,810 | 138,100 |
| 2016/09/26 | 3,770 | 3,820 | 3,755 | 3,780 | 65,800 |
| 2016/09/23 | 3,785 | 3,805 | 3,725 | 3,805 | 140,100 |
| 2016/09/21 | 3,625 | 3,795 | 3,560 | 3,785 | 220,000 |
| 2016/09/20 | 3,595 | 3,680 | 3,555 | 3,645 | 198,500 |
| 2016/09/16 | 3,615 | 3,620 | 3,560 | 3,615 | 118,900 |
| 2016/09/15 | 3,605 | 3,625 | 3,550 | 3,580 | 141,100 |
| 2016/09/14 | 3,660 | 3,690 | 3,630 | 3,665 | 119,800 |
| 2016/09/13 | 3,680 | 3,705 | 3,650 | 3,695 | 109,900 |
| 2016/09/12 | 3,730 | 3,735 | 3,655 | 3,670 | 166,000 |
| 2016/09/09 | 3,770 | 3,815 | 3,760 | 3,800 | 179,500 |
| 2016/09/08 | 3,890 | 3,890 | 3,785 | 3,820 | 155,600 |
| 2016/09/07 | 3,880 | 3,920 | 3,880 | 3,905 | 80,900 |
| 2016/09/06 | 3,925 | 3,960 | 3,920 | 3,935 | 44,500 |
| 2016/09/05 | 4,040 | 4,050 | 3,925 | 3,930 | 73,800 |
| 2016/09/02 | 3,940 | 3,995 | 3,940 | 3,980 | 98,700 |
| 2016/09/01 | 3,880 | 3,980 | 3,870 | 3,960 | 166,900 |
| 2016/08/31 | 3,810 | 3,895 | 3,795 | 3,885 | 134,900 |
| 2016/08/30 | 3,760 | 3,775 | 3,750 | 3,770 | 80,700 |
| 2016/08/29 | 3,780 | 3,805 | 3,755 | 3,795 | 93,000 |
| 2016/08/26 | 3,755 | 3,765 | 3,675 | 3,675 | 128,400 |
| 2016/08/25 | 3,805 | 3,830 | 3,780 | 3,810 | 125,500 |
| 2016/08/24 | 3,785 | 3,810 | 3,765 | 3,800 | 87,000 |
| 2016/08/23 | 3,775 | 3,820 | 3,750 | 3,760 | 142,800 |
| 2016/08/22 | 3,770 | 3,815 | 3,750 | 3,815 | 174,900 |
| 2016/08/19 | 3,820 | 3,840 | 3,765 | 3,770 | 145,000 |
| 2016/08/18 | 3,860 | 3,880 | 3,825 | 3,840 | 146,200 |
| 2016/08/17 | 3,800 | 3,900 | 3,795 | 3,885 | 113,500 |
| 2016/08/16 | 3,875 | 3,885 | 3,800 | 3,800 | 122,100 |
| 2016/08/15 | 3,870 | 3,910 | 3,840 | 3,885 | 136,900 |
| 2016/08/12 | 3,830 | 3,915 | 3,825 | 3,890 | 205,700 |
| 2016/08/10 | 3,770 | 3,820 | 3,735 | 3,815 | 128,500 |
| 2016/08/09 | 3,720 | 3,810 | 3,695 | 3,805 | 129,800 |
| 2016/08/08 | 3,655 | 3,730 | 3,650 | 3,730 | 191,400 |
| 2016/08/05 | 3,420 | 3,595 | 3,420 | 3,545 | 199,400 |
| 2016/08/04 | 3,420 | 3,485 | 3,395 | 3,485 | 121,900 |
| 2016/08/03 | 3,420 | 3,440 | 3,390 | 3,420 | 156,600 |
| 2016/08/02 | 3,470 | 3,525 | 3,460 | 3,485 | 120,000 |
| 2016/08/01 | 3,570 | 3,575 | 3,470 | 3,540 | 132,600 |
| 2016/07/29 | 3,550 | 3,645 | 3,475 | 3,590 | 219,800 |
| 2016/07/28 | 3,620 | 3,620 | 3,545 | 3,550 | 122,400 |
| 2016/07/27 | 3,585 | 3,655 | 3,575 | 3,625 | 126,700 |
| 2016/07/26 | 3,585 | 3,590 | 3,520 | 3,545 | 134,600 |
| 2016/07/25 | 3,620 | 3,685 | 3,620 | 3,630 | 124,700 |
| 2016/07/22 | 3,570 | 3,620 | 3,565 | 3,620 | 150,600 |
| 2016/07/21 | 3,650 | 3,680 | 3,595 | 3,635 | 147,000 |
| 2016/07/20 | 3,555 | 3,580 | 3,535 | 3,580 | 195,100 |
| 2016/07/19 | 3,590 | 3,595 | 3,490 | 3,560 | 126,100 |
| 2016/07/15 | 3,510 | 3,585 | 3,510 | 3,545 | 175,300 |
| 2016/07/14 | 3,465 | 3,520 | 3,455 | 3,500 | 220,600 |
| 2016/07/13 | 3,480 | 3,525 | 3,430 | 3,450 | 237,200 |
| 2016/07/12 | 3,425 | 3,480 | 3,410 | 3,435 | 184,500 |
| 2016/07/11 | 3,260 | 3,355 | 3,260 | 3,315 | 157,900 |
| 2016/07/08 | 3,215 | 3,245 | 3,160 | 3,175 | 229,100 |
| 2016/07/07 | 3,200 | 3,265 | 3,180 | 3,200 | 152,500 |
| 2016/07/06 | 3,330 | 3,470 | 3,180 | 3,225 | 397,500 |
| 2016/07/05 | 3,290 | 3,305 | 3,240 | 3,280 | 158,500 |
| 2016/07/04 | 3,285 | 3,340 | 3,255 | 3,310 | 159,100 |
| 2016/07/01 | 3,325 | 3,325 | 3,265 | 3,285 | 197,400 |
| 2016/06/30 | 3,290 | 3,315 | 3,280 | 3,285 | 720,000 |
| 2016/06/29 | 3,255 | 3,280 | 3,230 | 3,255 | 617,500 |
| 2016/06/28 | 3,315 | 3,315 | 3,235 | 3,250 | 484,100 |
| 2016/06/27 | 3,435 | 3,455 | 3,335 | 3,380 | 284,400 |
| 2016/06/24 | 3,670 | 3,720 | 3,370 | 3,410 | 468,300 |
| 2016/06/23 | 3,600 | 3,655 | 3,575 | 3,635 | 214,600 |
| 2016/06/22 | 3,620 | 3,630 | 3,565 | 3,610 | 235,700 |
| 2016/06/21 | 3,480 | 3,625 | 3,465 | 3,620 | 255,400 |
| 2016/06/20 | 3,500 | 3,575 | 3,490 | 3,550 | 195,000 |
| 2016/06/17 | 3,420 | 3,450 | 3,415 | 3,425 | 165,800 |
| 2016/06/16 | 3,450 | 3,485 | 3,385 | 3,390 | 194,300 |
| 2016/06/15 | 3,400 | 3,490 | 3,400 | 3,465 | 167,400 |
| 2016/06/14 | 3,400 | 3,455 | 3,375 | 3,435 | 268,400 |
| 2016/06/13 | 3,500 | 3,505 | 3,410 | 3,410 | 139,200 |
| 2016/06/10 | 3,585 | 3,600 | 3,515 | 3,570 | 255,900 |
| 2016/06/09 | 3,590 | 3,635 | 3,565 | 3,585 | 151,200 |
| 2016/06/08 | 3,620 | 3,630 | 3,565 | 3,610 | 103,700 |
| 2016/06/07 | 3,630 | 3,660 | 3,605 | 3,620 | 136,900 |
| 2016/06/06 | 3,595 | 3,595 | 3,540 | 3,595 | 168,900 |
| 2016/06/03 | 3,680 | 3,725 | 3,635 | 3,665 | 110,000 |
| 2016/06/02 | 3,740 | 3,770 | 3,660 | 3,680 | 132,300 |
| 2016/06/01 | 3,830 | 3,875 | 3,755 | 3,790 | 209,100 |
| 2016/05/31 | 3,790 | 3,865 | 3,770 | 3,855 | 130,500 |
| 2016/05/30 | 3,805 | 3,805 | 3,755 | 3,790 | 124,800 |
| 2016/05/27 | 3,765 | 3,775 | 3,710 | 3,750 | 138,200 |
| 2016/05/26 | 3,845 | 3,845 | 3,730 | 3,745 | 243,400 |
| 2016/05/25 | 3,890 | 3,895 | 3,795 | 3,795 | 185,100 |
| 2016/05/24 | 3,865 | 3,910 | 3,830 | 3,865 | 177,700 |
| 2016/05/23 | 3,920 | 3,920 | 3,865 | 3,915 | 95,700 |
| 2016/05/20 | 3,870 | 3,960 | 3,860 | 3,945 | 120,300 |
| 2016/05/19 | 3,965 | 3,985 | 3,880 | 3,910 | 128,100 |
| 2016/05/18 | 3,865 | 3,965 | 3,860 | 3,920 | 251,200 |
| 2016/05/17 | 3,835 | 3,920 | 3,825 | 3,890 | 203,700 |
| 2016/05/16 | 3,825 | 3,875 | 3,800 | 3,825 | 216,600 |
| 2016/05/13 | 3,885 | 3,905 | 3,800 | 3,805 | 325,000 |
| 2016/05/12 | 3,860 | 3,890 | 3,790 | 3,885 | 220,700 |
| 2016/05/11 | 3,845 | 3,845 | 3,755 | 3,800 | 274,200 |
| 2016/05/10 | 3,650 | 3,760 | 3,610 | 3,740 | 227,800 |
| 2016/05/09 | 3,650 | 3,665 | 3,595 | 3,600 | 383,300 |
| 2016/05/06 | 3,655 | 3,670 | 3,560 | 3,595 | 222,200 |
| 2016/05/02 | 3,635 | 3,695 | 3,600 | 3,615 | 246,100 |
| 2016/04/28 | 4,015 | 4,040 | 3,760 | 3,775 | 265,600 |
| 2016/04/27 | 3,985 | 4,045 | 3,950 | 3,985 | 129,300 |
| 2016/04/26 | 4,025 | 4,060 | 3,930 | 3,985 | 176,300 |
| 2016/04/25 | 4,040 | 4,060 | 3,960 | 3,995 | 162,300 |
| 2016/04/22 | 3,930 | 4,025 | 3,910 | 4,025 | 172,100 |
| 2016/04/21 | 4,005 | 4,025 | 3,965 | 4,000 | 178,700 |
| 2016/04/20 | 3,915 | 3,940 | 3,870 | 3,920 | 225,600 |
| 2016/04/19 | 3,900 | 3,920 | 3,820 | 3,870 | 360,900 |
| 2016/04/18 | 3,835 | 3,900 | 3,805 | 3,830 | 258,100 |
| 2016/04/15 | 4,060 | 4,100 | 4,015 | 4,035 | 166,600 |
| 2016/04/14 | 4,050 | 4,130 | 4,015 | 4,125 | 187,700 |
| 2016/04/13 | 3,945 | 4,010 | 3,920 | 3,955 | 150,900 |
| 2016/04/12 | 3,845 | 3,920 | 3,830 | 3,875 | 140,400 |
| 2016/04/11 | 3,915 | 3,950 | 3,815 | 3,860 | 96,200 |
| 2016/04/08 | 3,855 | 4,015 | 3,800 | 3,945 | 212,300 |
| 2016/04/07 | 3,870 | 3,955 | 3,835 | 3,925 | 193,600 |
| 2016/04/06 | 3,840 | 3,945 | 3,830 | 3,885 | 163,700 |
| 2016/04/05 | 3,955 | 3,995 | 3,865 | 3,880 | 170,400 |
| 2016/04/04 | 3,990 | 4,040 | 3,965 | 4,000 | 134,000 |
| 2016/04/01 | 4,155 | 4,155 | 3,955 | 3,955 | 186,300 |
| 2016/03/31 | 4,205 | 4,275 | 4,175 | 4,175 | 237,200 |
| 2016/03/30 | 4,140 | 4,275 | 4,135 | 4,185 | 216,200 |
| 2016/03/29 | 4,075 | 4,140 | 4,065 | 4,140 | 113,300 |
| 2016/03/28 | 4,055 | 4,095 | 4,025 | 4,095 | 257,600 |
| 2016/03/25 | 4,025 | 4,065 | 4,000 | 4,025 | 110,300 |
| 2016/03/24 | 4,015 | 4,050 | 3,985 | 4,020 | 111,000 |
| 2016/03/23 | 4,085 | 4,120 | 4,025 | 4,025 | 97,500 |
| 2016/03/22 | 4,085 | 4,140 | 4,020 | 4,080 | 136,900 |
| 2016/03/18 | 4,035 | 4,065 | 3,975 | 4,015 | 122,800 |
| 2016/03/17 | 4,105 | 4,150 | 4,030 | 4,060 | 132,200 |
| 2016/03/16 | 4,065 | 4,160 | 4,065 | 4,085 | 89,200 |
| 2016/03/15 | 4,100 | 4,180 | 4,055 | 4,100 | 143,900 |
| 2016/03/14 | 4,080 | 4,140 | 4,020 | 4,120 | 195,700 |
| 2016/03/11 | 3,935 | 4,035 | 3,930 | 4,010 | 278,600 |
| 2016/03/10 | 3,995 | 4,010 | 3,940 | 4,005 | 154,300 |
| 2016/03/09 | 4,000 | 4,015 | 3,910 | 3,955 | 175,000 |
| 2016/03/08 | 4,045 | 4,050 | 3,940 | 4,005 | 130,500 |
| 2016/03/07 | 4,135 | 4,140 | 4,070 | 4,080 | 65,200 |
| 2016/03/04 | 4,090 | 4,150 | 4,055 | 4,130 | 104,100 |
| 2016/03/03 | 4,000 | 4,095 | 3,995 | 4,090 | 131,300 |
| 2016/03/02 | 4,000 | 4,080 | 4,000 | 4,055 | 125,300 |
| 2016/03/01 | 3,875 | 3,955 | 3,830 | 3,920 | 133,500 |
| 2016/02/29 | 4,000 | 4,035 | 3,850 | 3,850 | 217,600 |
| 2016/02/26 | 3,875 | 3,935 | 3,860 | 3,900 | 150,500 |
| 2016/02/25 | 3,750 | 3,875 | 3,750 | 3,835 | 140,300 |
| 2016/02/24 | 3,700 | 3,835 | 3,690 | 3,730 | 212,100 |
| 2016/02/23 | 3,870 | 3,870 | 3,690 | 3,725 | 164,900 |
| 2016/02/22 | 3,705 | 3,795 | 3,665 | 3,740 | 264,300 |
| 2016/02/19 | 3,740 | 3,750 | 3,665 | 3,715 | 196,600 |
| 2016/02/18 | 3,905 | 3,905 | 3,750 | 3,780 | 166,400 |
| 2016/02/17 | 3,805 | 3,890 | 3,695 | 3,785 | 204,800 |
| 2016/02/16 | 3,755 | 3,935 | 3,740 | 3,820 | 180,500 |
| 2016/02/15 | 3,740 | 3,850 | 3,650 | 3,815 | 221,000 |
| 2016/02/12 | 3,615 | 3,650 | 3,445 | 3,510 | 400,300 |
| 2016/02/10 | 3,985 | 3,985 | 3,750 | 3,820 | 254,600 |
| 2016/02/09 | 3,960 | 4,015 | 3,815 | 3,985 | 399,000 |
| 2016/02/08 | 4,165 | 4,305 | 4,110 | 4,240 | 240,200 |
| 2016/02/05 | 4,260 | 4,320 | 4,115 | 4,165 | 172,100 |
| 2016/02/04 | 4,310 | 4,455 | 4,295 | 4,395 | 308,100 |
| 2016/02/03 | 4,415 | 4,430 | 4,290 | 4,335 | 282,700 |
| 2016/02/02 | 4,640 | 4,670 | 4,545 | 4,550 | 220,400 |
| 2016/02/01 | 4,500 | 4,665 | 4,475 | 4,645 | 347,900 |
| 2016/01/29 | 4,145 | 4,425 | 4,050 | 4,400 | 492,400 |
| 2016/01/28 | 3,990 | 4,135 | 3,950 | 4,075 | 244,700 |
| 2016/01/27 | 3,900 | 4,015 | 3,895 | 4,005 | 177,100 |
| 2016/01/26 | 3,860 | 3,860 | 3,785 | 3,800 | 106,100 |
| 2016/01/25 | 3,910 | 3,960 | 3,850 | 3,915 | 108,800 |
| 2016/01/22 | 3,785 | 3,850 | 3,700 | 3,845 | 172,900 |
| 2016/01/21 | 3,795 | 3,865 | 3,645 | 3,645 | 163,700 |
| 2016/01/20 | 3,945 | 3,965 | 3,795 | 3,795 | 163,400 |
| 2016/01/19 | 3,985 | 4,005 | 3,890 | 3,945 | 239,100 |
| 2016/01/18 | 3,940 | 4,055 | 3,905 | 4,045 | 193,400 |
| 2016/01/15 | 4,130 | 4,165 | 4,010 | 4,045 | 188,600 |
| 2016/01/14 | 3,975 | 4,085 | 3,905 | 4,065 | 232,000 |
| 2016/01/13 | 4,000 | 4,095 | 4,000 | 4,085 | 112,100 |
| 2016/01/12 | 4,020 | 4,055 | 3,955 | 3,960 | 175,200 |
| 2016/01/08 | 4,130 | 4,170 | 4,055 | 4,065 | 197,100 |
| 2016/01/07 | 4,280 | 4,295 | 4,135 | 4,175 | 145,800 |
| 2016/01/06 | 4,340 | 4,395 | 4,290 | 4,320 | 148,600 |
| 2016/01/05 | 4,240 | 4,325 | 4,225 | 4,300 | 115,600 |
| 2016/01/04 | 4,370 | 4,385 | 4,230 | 4,250 | 109,200 |