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 |
---|---|---|---|---|---|
2004/12/30 | 1,137 | 1,145 | 1,131 | 1,145 | 62,500 |
2004/12/29 | 1,120 | 1,127 | 1,115 | 1,120 | 61,200 |
2004/12/28 | 1,095 | 1,114 | 1,094 | 1,109 | 56,900 |
2004/12/27 | 1,087 | 1,105 | 1,080 | 1,090 | 58,800 |
2004/12/24 | 1,086 | 1,087 | 1,060 | 1,070 | 117,700 |
2004/12/22 | 1,081 | 1,086 | 1,065 | 1,066 | 110,200 |
2004/12/21 | 1,080 | 1,090 | 1,066 | 1,078 | 58,800 |
2004/12/20 | 1,079 | 1,089 | 1,070 | 1,083 | 91,800 |
2004/12/17 | 1,059 | 1,077 | 1,050 | 1,071 | 95,900 |
2004/12/16 | 1,031 | 1,060 | 1,031 | 1,055 | 53,000 |
2004/12/15 | 1,073 | 1,073 | 1,042 | 1,042 | 34,300 |
2004/12/14 | 1,045 | 1,069 | 1,030 | 1,069 | 43,000 |
2004/12/13 | 1,022 | 1,041 | 1,015 | 1,029 | 32,400 |
2004/12/10 | 1,056 | 1,072 | 1,040 | 1,042 | 89,400 |
2004/12/09 | 1,056 | 1,061 | 1,030 | 1,034 | 54,500 |
2004/12/08 | 1,060 | 1,080 | 1,052 | 1,070 | 47,500 |
2004/12/07 | 1,074 | 1,074 | 1,065 | 1,066 | 55,100 |
2004/12/06 | 1,075 | 1,080 | 1,068 | 1,073 | 86,800 |
2004/12/03 | 1,080 | 1,087 | 1,070 | 1,074 | 88,700 |
2004/12/02 | 1,070 | 1,085 | 1,067 | 1,075 | 53,700 |
2004/12/01 | 1,100 | 1,103 | 1,068 | 1,070 | 72,900 |
2004/11/30 | 1,079 | 1,093 | 1,072 | 1,083 | 148,500 |
2004/11/29 | 1,065 | 1,085 | 1,065 | 1,075 | 129,700 |
2004/11/26 | 1,074 | 1,075 | 1,065 | 1,065 | 24,600 |
2004/11/25 | 1,078 | 1,082 | 1,069 | 1,072 | 73,000 |
2004/11/24 | 1,080 | 1,090 | 1,077 | 1,078 | 105,100 |
2004/11/22 | 1,106 | 1,112 | 1,075 | 1,077 | 183,400 |
2004/11/19 | 1,175 | 1,175 | 1,116 | 1,126 | 96,200 |
2004/11/18 | 1,161 | 1,176 | 1,156 | 1,159 | 90,000 |
2004/11/17 | 1,162 | 1,174 | 1,161 | 1,162 | 42,500 |
2004/11/16 | 1,180 | 1,185 | 1,160 | 1,170 | 95,700 |
2004/11/15 | 1,175 | 1,198 | 1,172 | 1,186 | 94,200 |
2004/11/12 | 1,137 | 1,175 | 1,137 | 1,173 | 46,900 |
2004/11/11 | 1,189 | 1,198 | 1,175 | 1,177 | 58,400 |
2004/11/10 | 1,168 | 1,190 | 1,161 | 1,175 | 47,500 |
2004/11/09 | 1,156 | 1,164 | 1,150 | 1,157 | 20,300 |
2004/11/08 | 1,148 | 1,175 | 1,136 | 1,145 | 46,500 |
2004/11/05 | 1,131 | 1,142 | 1,125 | 1,140 | 40,700 |
2004/11/04 | 1,137 | 1,144 | 1,129 | 1,131 | 65,600 |
2004/11/02 | 1,115 | 1,130 | 1,105 | 1,128 | 69,800 |
2004/11/01 | 1,111 | 1,134 | 1,107 | 1,116 | 77,100 |
2004/10/29 | 1,151 | 1,170 | 1,112 | 1,126 | 88,300 |
2004/10/28 | 1,124 | 1,183 | 1,124 | 1,171 | 76,500 |
2004/10/27 | 1,129 | 1,139 | 1,120 | 1,124 | 70,400 |
2004/10/26 | 1,111 | 1,130 | 1,111 | 1,120 | 48,000 |
2004/10/25 | 1,120 | 1,151 | 1,100 | 1,110 | 45,200 |
2004/10/22 | 1,111 | 1,130 | 1,110 | 1,123 | 54,000 |
2004/10/21 | 1,146 | 1,146 | 1,112 | 1,125 | 47,400 |
2004/10/20 | 1,151 | 1,166 | 1,136 | 1,150 | 44,500 |
2004/10/19 | 1,175 | 1,191 | 1,165 | 1,166 | 34,700 |
2004/10/18 | 1,170 | 1,189 | 1,164 | 1,175 | 36,300 |
2004/10/15 | 1,150 | 1,174 | 1,150 | 1,167 | 30,300 |
2004/10/14 | 1,201 | 1,203 | 1,171 | 1,174 | 47,500 |
2004/10/13 | 1,225 | 1,244 | 1,212 | 1,215 | 27,400 |
2004/10/12 | 1,235 | 1,235 | 1,215 | 1,224 | 40,900 |
2004/10/08 | 1,245 | 1,252 | 1,224 | 1,239 | 54,600 |
2004/10/07 | 1,255 | 1,257 | 1,247 | 1,254 | 54,100 |
2004/10/06 | 1,239 | 1,256 | 1,235 | 1,255 | 59,600 |
2004/10/05 | 1,234 | 1,259 | 1,225 | 1,257 | 59,600 |
2004/10/04 | 1,229 | 1,234 | 1,222 | 1,231 | 82,400 |
2004/10/01 | 1,218 | 1,230 | 1,206 | 1,224 | 111,500 |
2004/09/30 | 1,211 | 1,235 | 1,206 | 1,206 | 129,000 |
2004/09/29 | 1,210 | 1,224 | 1,209 | 1,211 | 77,200 |
2004/09/28 | 1,210 | 1,214 | 1,180 | 1,197 | 78,900 |
2004/09/27 | 1,206 | 1,228 | 1,199 | 1,199 | 181,800 |
2004/09/24 | 1,234 | 1,234 | 1,212 | 1,233 | 33,500 |
2004/09/22 | 1,220 | 1,251 | 1,220 | 1,235 | 83,100 |
2004/09/21 | 1,256 | 1,266 | 1,221 | 1,251 | 41,200 |
2004/09/17 | 1,255 | 1,260 | 1,243 | 1,255 | 65,000 |
2004/09/16 | 1,260 | 1,265 | 1,243 | 1,255 | 43,900 |
2004/09/15 | 1,254 | 1,285 | 1,253 | 1,265 | 66,800 |
2004/09/14 | 1,277 | 1,280 | 1,253 | 1,253 | 50,000 |
2004/09/13 | 1,281 | 1,285 | 1,271 | 1,277 | 54,000 |
2004/09/10 | 1,315 | 1,315 | 1,259 | 1,282 | 116,600 |
2004/09/09 | 1,295 | 1,310 | 1,295 | 1,295 | 42,200 |
2004/09/08 | 1,300 | 1,320 | 1,300 | 1,302 | 66,800 |
2004/09/07 | 1,319 | 1,320 | 1,300 | 1,317 | 60,700 |
2004/09/06 | 1,295 | 1,327 | 1,295 | 1,319 | 53,700 |
2004/09/03 | 1,329 | 1,329 | 1,305 | 1,306 | 83,200 |
2004/09/02 | 1,321 | 1,333 | 1,287 | 1,303 | 325,200 |
2004/09/01 | 1,256 | 1,384 | 1,256 | 1,350 | 1,098,000 |
2004/08/31 | 1,386 | 1,390 | 1,196 | 1,196 | 1,083,400 |
2004/08/30 | 1,417 | 1,417 | 1,396 | 1,396 | 256,700 |
2004/08/27 | 1,415 | 1,419 | 1,408 | 1,419 | 193,900 |
2004/08/26 | 1,420 | 1,420 | 1,412 | 1,415 | 180,400 |
2004/08/25 | 1,385 | 1,420 | 1,385 | 1,420 | 297,500 |
2004/08/24 | 1,400 | 1,410 | 1,391 | 1,410 | 239,200 |
2004/08/23 | 1,424 | 1,428 | 1,394 | 1,405 | 686,800 |
2004/08/20 | 1,325 | 1,379 | 1,325 | 1,364 | 186,400 |
2004/08/19 | 1,266 | 1,319 | 1,266 | 1,319 | 65,700 |
2004/08/18 | 1,286 | 1,290 | 1,252 | 1,280 | 42,200 |
2004/08/17 | 1,316 | 1,322 | 1,280 | 1,310 | 50,700 |
2004/08/16 | 1,318 | 1,318 | 1,270 | 1,296 | 27,500 |
2004/08/13 | 1,290 | 1,320 | 1,270 | 1,315 | 61,100 |
2004/08/12 | 1,297 | 1,297 | 1,287 | 1,295 | 54,100 |
2004/08/11 | 1,270 | 1,298 | 1,266 | 1,297 | 31,700 |
2004/08/10 | 1,250 | 1,266 | 1,242 | 1,266 | 21,400 |
2004/08/09 | 1,262 | 1,265 | 1,215 | 1,265 | 25,200 |
2004/08/06 | 1,220 | 1,235 | 1,213 | 1,222 | 8,300 |
2004/08/05 | 1,201 | 1,260 | 1,201 | 1,260 | 36,700 |
2004/08/04 | 1,219 | 1,224 | 1,190 | 1,221 | 43,100 |
2004/08/03 | 1,250 | 1,265 | 1,226 | 1,230 | 21,000 |
2004/08/02 | 1,225 | 1,240 | 1,220 | 1,238 | 29,300 |
2004/07/30 | 1,165 | 1,214 | 1,165 | 1,203 | 34,400 |
2004/07/29 | 1,215 | 1,220 | 1,130 | 1,135 | 97,400 |
2004/07/28 | 1,221 | 1,244 | 1,211 | 1,215 | 61,500 |
2004/07/27 | 1,245 | 1,253 | 1,221 | 1,230 | 27,800 |
2004/07/26 | 1,255 | 1,264 | 1,255 | 1,255 | 17,700 |
2004/07/23 | 1,263 | 1,266 | 1,247 | 1,252 | 65,300 |
2004/07/22 | 1,267 | 1,268 | 1,255 | 1,260 | 28,900 |
2004/07/21 | 1,253 | 1,270 | 1,251 | 1,255 | 16,500 |
2004/07/20 | 1,255 | 1,270 | 1,241 | 1,250 | 20,000 |
2004/07/16 | 1,258 | 1,265 | 1,245 | 1,253 | 54,400 |
2004/07/15 | 1,305 | 1,310 | 1,260 | 1,270 | 71,400 |
2004/07/14 | 1,313 | 1,316 | 1,305 | 1,306 | 33,600 |
2004/07/13 | 1,309 | 1,311 | 1,302 | 1,311 | 41,600 |
2004/07/12 | 1,304 | 1,315 | 1,301 | 1,302 | 69,800 |
2004/07/09 | 1,312 | 1,315 | 1,301 | 1,303 | 53,400 |
2004/07/08 | 1,324 | 1,344 | 1,311 | 1,312 | 28,100 |
2004/07/07 | 1,339 | 1,350 | 1,308 | 1,344 | 81,800 |
2004/07/06 | 1,369 | 1,375 | 1,350 | 1,360 | 29,200 |
2004/07/05 | 1,400 | 1,404 | 1,356 | 1,365 | 52,200 |
2004/07/02 | 1,391 | 1,415 | 1,381 | 1,406 | 50,800 |
2004/07/01 | 1,440 | 1,440 | 1,400 | 1,415 | 70,200 |
2004/06/30 | 1,425 | 1,430 | 1,400 | 1,400 | 70,600 |
2004/06/29 | 1,386 | 1,420 | 1,369 | 1,414 | 90,900 |
2004/06/28 | 1,330 | 1,368 | 1,328 | 1,363 | 90,600 |
2004/06/25 | 1,325 | 1,325 | 1,306 | 1,317 | 30,600 |
2004/06/24 | 1,310 | 1,323 | 1,303 | 1,310 | 47,800 |
2004/06/23 | 1,311 | 1,321 | 1,301 | 1,321 | 28,100 |
2004/06/22 | 1,330 | 1,330 | 1,301 | 1,309 | 55,200 |
2004/06/21 | 1,330 | 1,333 | 1,321 | 1,325 | 33,400 |
2004/06/18 | 1,315 | 1,325 | 1,273 | 1,325 | 68,100 |
2004/06/17 | 1,309 | 1,320 | 1,307 | 1,315 | 32,000 |
2004/06/16 | 1,315 | 1,317 | 1,302 | 1,305 | 56,300 |
2004/06/15 | 1,340 | 1,340 | 1,291 | 1,309 | 58,000 |
2004/06/14 | 1,303 | 1,350 | 1,301 | 1,350 | 93,300 |
2004/06/11 | 1,310 | 1,315 | 1,300 | 1,309 | 132,700 |
2004/06/10 | 1,301 | 1,330 | 1,290 | 1,330 | 94,500 |
2004/06/09 | 1,251 | 1,348 | 1,240 | 1,320 | 166,800 |
2004/06/08 | 1,194 | 1,234 | 1,194 | 1,231 | 87,600 |
2004/06/07 | 1,155 | 1,173 | 1,155 | 1,169 | 37,800 |
2004/06/04 | 1,180 | 1,180 | 1,137 | 1,161 | 40,400 |
2004/06/03 | 1,180 | 1,208 | 1,162 | 1,190 | 41,900 |
2004/06/02 | 1,209 | 1,209 | 1,174 | 1,190 | 22,500 |
2004/06/01 | 1,237 | 1,237 | 1,185 | 1,190 | 33,000 |
2004/05/31 | 1,200 | 1,240 | 1,170 | 1,240 | 50,300 |
2004/05/28 | 1,185 | 1,195 | 1,179 | 1,184 | 47,400 |
2004/05/27 | 1,240 | 1,240 | 1,160 | 1,185 | 30,200 |
2004/05/26 | 1,225 | 1,240 | 1,221 | 1,240 | 24,500 |
2004/05/25 | 1,250 | 1,250 | 1,220 | 1,240 | 52,700 |
2004/05/24 | 1,220 | 1,259 | 1,203 | 1,220 | 43,700 |
2004/05/21 | 1,240 | 1,248 | 1,210 | 1,212 | 26,400 |
2004/05/20 | 1,200 | 1,220 | 1,200 | 1,220 | 91,400 |
2004/05/19 | 1,180 | 1,220 | 1,170 | 1,198 | 37,800 |
2004/05/18 | 1,080 | 1,200 | 1,075 | 1,200 | 81,700 |
2004/05/17 | 1,100 | 1,110 | 1,050 | 1,080 | 152,600 |
2004/05/14 | 1,150 | 1,188 | 1,130 | 1,150 | 90,800 |
2004/05/13 | 1,260 | 1,279 | 1,180 | 1,200 | 82,700 |
2004/05/12 | 1,200 | 1,260 | 1,200 | 1,260 | 335,100 |
2004/05/11 | 1,100 | 1,180 | 1,056 | 1,060 | 326,600 |
2004/05/10 | 1,240 | 1,250 | 1,200 | 1,200 | 411,600 |
2004/05/07 | 1,458 | 1,470 | 1,380 | 1,400 | 281,400 |
2004/05/06 | 1,528 | 1,530 | 1,515 | 1,528 | 157,300 |
2004/04/30 | 1,499 | 1,529 | 1,460 | 1,515 | 120,500 |
2004/04/28 | 1,490 | 1,510 | 1,480 | 1,500 | 44,900 |
2004/04/27 | 1,520 | 1,520 | 1,478 | 1,485 | 55,800 |
2004/04/26 | 1,460 | 1,516 | 1,460 | 1,515 | 114,900 |
2004/04/23 | 1,502 | 1,504 | 1,450 | 1,450 | 87,400 |
2004/04/22 | 1,431 | 1,498 | 1,431 | 1,462 | 97,300 |
2004/04/21 | 1,430 | 1,436 | 1,410 | 1,428 | 150,500 |
2004/04/20 | 1,410 | 1,460 | 1,410 | 1,445 | 49,800 |
2004/04/19 | 1,470 | 1,470 | 1,350 | 1,410 | 301,800 |
2004/04/16 | 1,545 | 1,545 | 1,450 | 1,475 | 207,400 |
2004/04/15 | 1,640 | 1,648 | 1,510 | 1,550 | 255,100 |
2004/04/14 | 1,638 | 1,648 | 1,605 | 1,648 | 187,000 |
2004/04/13 | 1,648 | 1,648 | 1,620 | 1,644 | 217,400 |
2004/04/12 | 1,545 | 1,630 | 1,540 | 1,585 | 262,100 |
2004/04/09 | 1,500 | 1,505 | 1,470 | 1,484 | 151,100 |
2004/04/08 | 1,559 | 1,560 | 1,513 | 1,524 | 322,400 |
2004/04/07 | 1,450 | 1,570 | 1,430 | 1,570 | 516,600 |
2004/04/06 | 1,377 | 1,385 | 1,363 | 1,370 | 172,200 |
2004/04/05 | 1,400 | 1,410 | 1,360 | 1,362 | 377,200 |
2004/04/02 | 1,380 | 1,385 | 1,362 | 1,362 | 251,900 |
2004/04/01 | 1,265 | 1,370 | 1,260 | 1,360 | 354,600 |
2004/03/31 | 1,235 | 1,240 | 1,212 | 1,236 | 81,700 |
2004/03/30 | 1,230 | 1,230 | 1,204 | 1,215 | 138,500 |
2004/03/29 | 1,220 | 1,238 | 1,210 | 1,220 | 200,300 |
2004/03/26 | 1,200 | 1,215 | 1,182 | 1,210 | 217,800 |
2004/03/25 | 1,190 | 1,205 | 1,180 | 1,191 | 263,100 |
2004/03/24 | 1,126 | 1,200 | 1,126 | 1,152 | 221,600 |
2004/03/23 | 1,121 | 1,141 | 1,100 | 1,120 | 105,700 |
2004/03/22 | 1,124 | 1,155 | 1,110 | 1,141 | 73,600 |
2004/03/19 | 1,138 | 1,145 | 1,102 | 1,104 | 158,500 |
2004/03/18 | 1,170 | 1,170 | 1,135 | 1,135 | 306,400 |
2004/03/17 | 1,133 | 1,174 | 1,130 | 1,134 | 428,200 |
2004/03/16 | 1,088 | 1,150 | 1,085 | 1,128 | 279,100 |
2004/03/15 | 1,090 | 1,093 | 1,073 | 1,082 | 88,800 |
2004/03/12 | 1,088 | 1,116 | 1,062 | 1,090 | 162,200 |
2004/03/11 | 1,060 | 1,095 | 1,060 | 1,090 | 193,500 |
2004/03/10 | 1,050 | 1,065 | 1,045 | 1,064 | 136,200 |
2004/03/09 | 1,058 | 1,064 | 1,040 | 1,060 | 135,800 |
2004/03/08 | 1,050 | 1,070 | 1,040 | 1,044 | 102,300 |
2004/03/05 | 1,046 | 1,049 | 1,032 | 1,049 | 212,200 |
2004/03/04 | 1,020 | 1,048 | 1,011 | 1,048 | 270,700 |
2004/03/03 | 990 | 1,020 | 988 | 999 | 165,800 |
2004/03/02 | 1,000 | 1,007 | 974 | 980 | 241,200 |
2004/03/01 | 1,000 | 1,020 | 975 | 975 | 246,300 |
2004/02/27 | 970 | 1,007 | 966 | 1,007 | 519,600 |
2004/02/26 | 930 | 950 | 919 | 950 | 166,700 |
2004/02/25 | 943 | 948 | 905 | 915 | 136,500 |
2004/02/24 | 900 | 960 | 900 | 953 | 644,300 |
2004/02/23 | 871 | 900 | 861 | 900 | 81,900 |
2004/02/20 | 880 | 899 | 876 | 889 | 43,900 |
2004/02/19 | 888 | 900 | 850 | 900 | 79,700 |
2004/02/18 | 907 | 909 | 875 | 898 | 206,300 |
2004/02/17 | 900 | 910 | 895 | 908 | 264,500 |
2004/02/16 | 915 | 943 | 872 | 900 | 690,900 |
2004/02/13 | 815 | 915 | 810 | 915 | 1,557,100 |
2004/02/12 | 788 | 815 | 785 | 815 | 379,800 |
2004/02/10 | 775 | 789 | 775 | 787 | 55,800 |
2004/02/09 | 788 | 790 | 778 | 785 | 65,600 |
2004/02/06 | 785 | 789 | 780 | 788 | 28,600 |
2004/02/05 | 780 | 788 | 777 | 784 | 42,600 |
2004/02/04 | 780 | 784 | 775 | 784 | 38,900 |
2004/02/03 | 795 | 795 | 765 | 781 | 37,100 |
2004/02/02 | 785 | 798 | 780 | 795 | 161,000 |
2004/01/30 | 742 | 755 | 730 | 745 | 22,200 |
2004/01/29 | 710 | 750 | 710 | 720 | 74,000 |
2004/01/28 | 740 | 740 | 710 | 716 | 168,800 |
2004/01/27 | 760 | 760 | 744 | 753 | 74,900 |
2004/01/26 | 770 | 770 | 759 | 764 | 36,500 |
2004/01/23 | 772 | 772 | 762 | 770 | 23,900 |
2004/01/22 | 773 | 775 | 764 | 770 | 57,000 |
2004/01/21 | 790 | 793 | 780 | 782 | 48,400 |
2004/01/20 | 798 | 798 | 789 | 790 | 30,400 |
2004/01/19 | 800 | 800 | 790 | 794 | 64,700 |
2004/01/16 | 799 | 800 | 788 | 795 | 129,100 |
2004/01/15 | 792 | 799 | 791 | 794 | 38,200 |
2004/01/14 | 799 | 799 | 785 | 791 | 50,400 |
2004/01/13 | 800 | 803 | 790 | 800 | 87,700 |
2004/01/09 | 795 | 799 | 782 | 792 | 82,600 |
2004/01/08 | 770 | 799 | 765 | 785 | 187,900 |
2004/01/07 | 769 | 790 | 765 | 770 | 95,100 |
2004/01/06 | 761 | 777 | 756 | 760 | 46,100 |
2004/01/05 | 777 | 780 | 765 | 770 | 20,300 |