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 |
---|---|---|---|---|---|
2009/12/30 | 987 | 995 | 979 | 987 | 63,900 |
2009/12/29 | 1,000 | 1,000 | 982 | 995 | 67,900 |
2009/12/28 | 981 | 1,015 | 981 | 1,006 | 88,300 |
2009/12/25 | 971 | 1,003 | 971 | 987 | 89,600 |
2009/12/24 | 966 | 997 | 961 | 991 | 116,300 |
2009/12/22 | 960 | 970 | 952 | 965 | 45,600 |
2009/12/21 | 970 | 972 | 951 | 959 | 52,400 |
2009/12/18 | 955 | 965 | 945 | 963 | 79,400 |
2009/12/17 | 973 | 994 | 964 | 964 | 104,100 |
2009/12/16 | 983 | 997 | 972 | 983 | 110,700 |
2009/12/15 | 954 | 965 | 946 | 953 | 49,700 |
2009/12/14 | 968 | 968 | 953 | 958 | 62,400 |
2009/12/11 | 970 | 972 | 961 | 967 | 121,300 |
2009/12/10 | 960 | 981 | 944 | 956 | 134,400 |
2009/12/09 | 961 | 971 | 955 | 960 | 130,300 |
2009/12/08 | 985 | 992 | 975 | 981 | 111,200 |
2009/12/07 | 980 | 995 | 978 | 988 | 164,100 |
2009/12/04 | 971 | 980 | 960 | 970 | 136,700 |
2009/12/03 | 970 | 980 | 969 | 979 | 237,900 |
2009/12/02 | 948 | 957 | 932 | 939 | 238,200 |
2009/12/01 | 898 | 946 | 898 | 944 | 239,800 |
2009/11/30 | 871 | 903 | 871 | 889 | 231,600 |
2009/11/27 | 860 | 882 | 852 | 861 | 138,500 |
2009/11/26 | 863 | 894 | 854 | 874 | 133,300 |
2009/11/25 | 847 | 866 | 847 | 855 | 179,900 |
2009/11/24 | 918 | 921 | 856 | 864 | 359,900 |
2009/11/20 | 867 | 916 | 863 | 915 | 337,000 |
2009/11/19 | 875 | 877 | 822 | 866 | 418,000 |
2009/11/18 | 890 | 916 | 875 | 885 | 295,800 |
2009/11/17 | 948 | 950 | 908 | 914 | 331,300 |
2009/11/16 | 971 | 972 | 941 | 949 | 182,900 |
2009/11/13 | 966 | 983 | 952 | 971 | 295,500 |
2009/11/12 | 1,004 | 1,004 | 981 | 986 | 214,000 |
2009/11/11 | 1,030 | 1,038 | 1,013 | 1,013 | 232,600 |
2009/11/10 | 1,061 | 1,062 | 1,018 | 1,030 | 378,600 |
2009/11/09 | 1,088 | 1,094 | 1,073 | 1,074 | 172,800 |
2009/11/06 | 1,091 | 1,091 | 1,062 | 1,080 | 107,000 |
2009/11/05 | 1,069 | 1,088 | 1,066 | 1,087 | 149,600 |
2009/11/04 | 1,069 | 1,078 | 1,059 | 1,076 | 209,400 |
2009/11/02 | 1,036 | 1,068 | 1,011 | 1,068 | 202,200 |
2009/10/30 | 1,033 | 1,051 | 1,009 | 1,027 | 180,000 |
2009/10/29 | 1,016 | 1,042 | 1,006 | 1,031 | 206,400 |
2009/10/28 | 1,031 | 1,056 | 1,025 | 1,036 | 167,500 |
2009/10/27 | 1,068 | 1,068 | 1,017 | 1,029 | 113,800 |
2009/10/26 | 1,055 | 1,072 | 1,045 | 1,061 | 143,000 |
2009/10/23 | 1,034 | 1,057 | 1,034 | 1,042 | 158,100 |
2009/10/22 | 1,061 | 1,062 | 1,025 | 1,044 | 128,800 |
2009/10/21 | 1,045 | 1,061 | 1,033 | 1,060 | 160,000 |
2009/10/20 | 1,014 | 1,045 | 1,012 | 1,044 | 144,100 |
2009/10/19 | 984 | 1,016 | 981 | 1,011 | 100,000 |
2009/10/16 | 1,013 | 1,018 | 985 | 999 | 110,700 |
2009/10/15 | 1,029 | 1,033 | 1,009 | 1,018 | 154,900 |
2009/10/14 | 1,025 | 1,026 | 1,003 | 1,007 | 230,700 |
2009/10/13 | 1,029 | 1,038 | 1,014 | 1,036 | 255,400 |
2009/10/09 | 988 | 1,011 | 978 | 1,009 | 165,000 |
2009/10/08 | 992 | 997 | 966 | 976 | 311,400 |
2009/10/07 | 954 | 985 | 950 | 983 | 195,800 |
2009/10/06 | 959 | 964 | 935 | 953 | 267,500 |
2009/10/05 | 930 | 964 | 924 | 959 | 258,000 |
2009/10/02 | 934 | 945 | 922 | 926 | 251,100 |
2009/10/01 | 985 | 985 | 952 | 963 | 216,100 |
2009/09/30 | 995 | 1,002 | 973 | 981 | 196,800 |
2009/09/29 | 1,010 | 1,010 | 986 | 995 | 269,700 |
2009/09/28 | 1,031 | 1,034 | 995 | 1,010 | 258,700 |
2009/09/25 | 1,074 | 1,074 | 1,039 | 1,054 | 140,100 |
2009/09/24 | 1,072 | 1,089 | 1,064 | 1,077 | 180,100 |
2009/09/18 | 1,060 | 1,062 | 1,021 | 1,054 | 296,500 |
2009/09/17 | 1,079 | 1,086 | 1,055 | 1,066 | 182,200 |
2009/09/16 | 1,119 | 1,125 | 1,076 | 1,077 | 179,000 |
2009/09/15 | 1,144 | 1,144 | 1,111 | 1,111 | 170,600 |
2009/09/14 | 1,142 | 1,162 | 1,131 | 1,133 | 121,500 |
2009/09/11 | 1,181 | 1,181 | 1,140 | 1,145 | 235,500 |
2009/09/10 | 1,125 | 1,167 | 1,123 | 1,153 | 270,500 |
2009/09/09 | 1,128 | 1,128 | 1,091 | 1,105 | 226,700 |
2009/09/08 | 1,051 | 1,114 | 1,048 | 1,108 | 293,400 |
2009/09/07 | 1,049 | 1,049 | 1,031 | 1,038 | 134,900 |
2009/09/04 | 1,030 | 1,045 | 1,029 | 1,029 | 145,300 |
2009/09/03 | 1,025 | 1,041 | 1,023 | 1,031 | 84,100 |
2009/09/02 | 1,031 | 1,043 | 1,028 | 1,035 | 188,200 |
2009/09/01 | 1,072 | 1,086 | 1,061 | 1,066 | 222,200 |
2009/08/31 | 1,074 | 1,113 | 1,065 | 1,072 | 190,700 |
2009/08/28 | 1,109 | 1,109 | 1,079 | 1,085 | 123,500 |
2009/08/27 | 1,079 | 1,099 | 1,062 | 1,099 | 203,000 |
2009/08/26 | 1,056 | 1,077 | 1,048 | 1,072 | 126,300 |
2009/08/25 | 1,060 | 1,076 | 1,055 | 1,056 | 92,900 |
2009/08/24 | 1,085 | 1,093 | 1,065 | 1,071 | 109,200 |
2009/08/21 | 1,063 | 1,072 | 1,028 | 1,045 | 152,500 |
2009/08/20 | 1,041 | 1,064 | 1,034 | 1,061 | 122,800 |
2009/08/19 | 1,044 | 1,054 | 1,031 | 1,035 | 95,800 |
2009/08/18 | 1,028 | 1,062 | 1,014 | 1,058 | 107,200 |
2009/08/17 | 1,100 | 1,101 | 1,057 | 1,060 | 171,200 |
2009/08/14 | 1,099 | 1,122 | 1,093 | 1,116 | 210,700 |
2009/08/13 | 1,066 | 1,095 | 1,064 | 1,088 | 172,400 |
2009/08/12 | 1,071 | 1,085 | 1,065 | 1,074 | 285,700 |
2009/08/11 | 1,068 | 1,088 | 1,053 | 1,088 | 409,100 |
2009/08/10 | 994 | 1,006 | 972 | 988 | 223,400 |
2009/08/07 | 1,000 | 1,000 | 963 | 984 | 192,700 |
2009/08/06 | 1,020 | 1,020 | 999 | 1,005 | 147,800 |
2009/08/05 | 1,041 | 1,045 | 1,021 | 1,025 | 83,100 |
2009/08/04 | 1,069 | 1,069 | 1,022 | 1,028 | 239,600 |
2009/08/03 | 1,029 | 1,049 | 1,029 | 1,044 | 128,500 |
2009/07/31 | 1,029 | 1,040 | 1,015 | 1,019 | 127,700 |
2009/07/30 | 1,020 | 1,033 | 1,001 | 1,022 | 131,800 |
2009/07/29 | 1,034 | 1,042 | 1,018 | 1,022 | 175,400 |
2009/07/28 | 1,028 | 1,034 | 1,002 | 1,025 | 116,500 |
2009/07/27 | 1,020 | 1,040 | 1,018 | 1,019 | 221,200 |
2009/07/24 | 986 | 1,005 | 982 | 1,002 | 264,600 |
2009/07/23 | 974 | 995 | 972 | 974 | 179,000 |
2009/07/22 | 980 | 980 | 935 | 969 | 193,700 |
2009/07/21 | 945 | 980 | 942 | 976 | 299,800 |
2009/07/17 | 913 | 926 | 905 | 909 | 167,400 |
2009/07/16 | 951 | 972 | 915 | 917 | 264,300 |
2009/07/15 | 917 | 930 | 901 | 927 | 201,500 |
2009/07/14 | 889 | 922 | 882 | 916 | 194,500 |
2009/07/13 | 911 | 912 | 852 | 859 | 275,200 |
2009/07/10 | 936 | 938 | 902 | 921 | 260,900 |
2009/07/09 | 990 | 990 | 932 | 935 | 395,200 |
2009/07/08 | 1,041 | 1,041 | 988 | 1,005 | 274,800 |
2009/07/07 | 1,039 | 1,084 | 1,035 | 1,061 | 261,900 |
2009/07/06 | 1,034 | 1,046 | 1,017 | 1,025 | 229,600 |
2009/07/03 | 1,018 | 1,036 | 1,009 | 1,029 | 271,900 |
2009/07/02 | 1,091 | 1,091 | 1,042 | 1,048 | 190,400 |
2009/07/01 | 1,087 | 1,091 | 1,054 | 1,072 | 256,700 |
2009/06/30 | 1,079 | 1,106 | 1,079 | 1,098 | 161,400 |
2009/06/29 | 1,119 | 1,119 | 1,064 | 1,076 | 217,100 |
2009/06/26 | 1,068 | 1,109 | 1,068 | 1,093 | 381,000 |
2009/06/25 | 992 | 1,077 | 984 | 1,053 | 244,000 |
2009/06/24 | 983 | 992 | 975 | 984 | 217,600 |
2009/06/23 | 992 | 1,003 | 967 | 982 | 330,000 |
2009/06/22 | 972 | 997 | 968 | 992 | 141,400 |
2009/06/19 | 980 | 986 | 949 | 952 | 181,900 |
2009/06/18 | 972 | 978 | 959 | 964 | 186,400 |
2009/06/17 | 963 | 977 | 958 | 975 | 190,200 |
2009/06/16 | 996 | 996 | 956 | 963 | 472,000 |
2009/06/15 | 999 | 1,022 | 994 | 1,016 | 260,600 |
2009/06/12 | 984 | 994 | 977 | 989 | 365,200 |
2009/06/11 | 956 | 1,019 | 956 | 988 | 450,600 |
2009/06/10 | 894 | 949 | 886 | 946 | 306,200 |
2009/06/09 | 889 | 894 | 883 | 884 | 224,400 |
2009/06/08 | 889 | 896 | 871 | 888 | 331,900 |
2009/06/05 | 897 | 902 | 872 | 878 | 307,200 |
2009/06/04 | 906 | 910 | 875 | 888 | 313,800 |
2009/06/03 | 889 | 916 | 881 | 914 | 265,000 |
2009/06/02 | 896 | 896 | 871 | 879 | 370,000 |
2009/06/01 | 867 | 890 | 865 | 882 | 274,900 |
2009/05/29 | 865 | 872 | 849 | 872 | 366,000 |
2009/05/28 | 846 | 871 | 836 | 864 | 337,400 |
2009/05/27 | 886 | 887 | 851 | 854 | 271,800 |
2009/05/26 | 852 | 867 | 848 | 866 | 226,500 |
2009/05/25 | 836 | 857 | 832 | 850 | 294,600 |
2009/05/22 | 833 | 853 | 823 | 846 | 460,500 |
2009/05/21 | 831 | 845 | 820 | 837 | 580,100 |
2009/05/20 | 783 | 823 | 783 | 821 | 559,000 |
2009/05/19 | 775 | 782 | 763 | 779 | 397,000 |
2009/05/18 | 774 | 774 | 743 | 756 | 242,100 |
2009/05/15 | 753 | 773 | 745 | 754 | 428,200 |
2009/05/14 | 790 | 790 | 751 | 753 | 465,800 |
2009/05/13 | 790 | 809 | 763 | 770 | 682,400 |
2009/05/12 | 790 | 838 | 788 | 796 | 849,000 |
2009/05/11 | 780 | 800 | 763 | 800 | 1,024,900 |
2009/05/08 | 683 | 705 | 683 | 700 | 506,700 |
2009/05/07 | 659 | 675 | 650 | 674 | 205,900 |
2009/05/01 | 630 | 630 | 610 | 621 | 129,900 |
2009/04/30 | 628 | 633 | 609 | 611 | 192,600 |
2009/04/28 | 632 | 647 | 606 | 609 | 191,600 |
2009/04/27 | 656 | 661 | 618 | 622 | 188,400 |
2009/04/24 | 647 | 674 | 645 | 648 | 223,500 |
2009/04/23 | 648 | 677 | 642 | 667 | 200,300 |
2009/04/22 | 680 | 688 | 646 | 653 | 174,400 |
2009/04/21 | 714 | 714 | 665 | 680 | 289,700 |
2009/04/20 | 715 | 724 | 691 | 716 | 216,700 |
2009/04/17 | 725 | 728 | 706 | 714 | 188,900 |
2009/04/16 | 754 | 771 | 704 | 707 | 299,700 |
2009/04/15 | 749 | 758 | 724 | 754 | 392,700 |
2009/04/14 | 710 | 740 | 706 | 730 | 295,400 |
2009/04/13 | 700 | 726 | 694 | 713 | 213,000 |
2009/04/10 | 691 | 703 | 677 | 693 | 165,500 |
2009/04/09 | 647 | 694 | 645 | 690 | 414,500 |
2009/04/08 | 635 | 635 | 621 | 633 | 201,900 |
2009/04/07 | 627 | 652 | 624 | 640 | 166,100 |
2009/04/06 | 642 | 665 | 632 | 640 | 173,000 |
2009/04/03 | 635 | 659 | 634 | 652 | 440,500 |
2009/04/02 | 619 | 633 | 617 | 625 | 324,700 |
2009/04/01 | 589 | 607 | 585 | 600 | 234,500 |
2009/03/31 | 639 | 639 | 576 | 583 | 276,800 |
2009/03/30 | 674 | 685 | 625 | 629 | 136,100 |
2009/03/27 | 662 | 676 | 651 | 673 | 291,300 |
2009/03/26 | 617 | 656 | 613 | 652 | 277,600 |
2009/03/25 | 640 | 640 | 610 | 625 | 479,200 |
2009/03/24 | 648 | 648 | 614 | 621 | 241,400 |
2009/03/23 | 606 | 640 | 604 | 628 | 288,000 |
2009/03/19 | 609 | 609 | 590 | 605 | 206,500 |
2009/03/18 | 620 | 626 | 590 | 607 | 227,600 |
2009/03/17 | 590 | 611 | 590 | 602 | 138,400 |
2009/03/16 | 554 | 590 | 554 | 586 | 144,800 |
2009/03/13 | 541 | 560 | 538 | 553 | 301,500 |
2009/03/12 | 549 | 549 | 520 | 522 | 149,700 |
2009/03/11 | 568 | 570 | 544 | 548 | 169,200 |
2009/03/10 | 536 | 560 | 527 | 549 | 197,100 |
2009/03/09 | 551 | 563 | 541 | 546 | 128,600 |
2009/03/06 | 550 | 580 | 541 | 557 | 248,900 |
2009/03/05 | 580 | 580 | 547 | 551 | 182,200 |
2009/03/04 | 531 | 577 | 518 | 570 | 202,600 |
2009/03/03 | 509 | 539 | 504 | 531 | 196,100 |
2009/03/02 | 533 | 536 | 506 | 511 | 235,200 |
2009/02/27 | 516 | 538 | 502 | 533 | 463,300 |
2009/02/26 | 531 | 535 | 506 | 523 | 607,200 |
2009/02/25 | 553 | 568 | 516 | 540 | 359,700 |
2009/02/24 | 518 | 544 | 506 | 543 | 323,300 |
2009/02/23 | 537 | 539 | 515 | 536 | 482,900 |
2009/02/20 | 580 | 581 | 559 | 565 | 276,000 |
2009/02/19 | 613 | 622 | 581 | 590 | 263,500 |
2009/02/18 | 622 | 629 | 611 | 613 | 242,500 |
2009/02/17 | 631 | 654 | 617 | 642 | 148,000 |
2009/02/16 | 602 | 633 | 602 | 632 | 349,700 |
2009/02/13 | 612 | 637 | 569 | 612 | 512,200 |
2009/02/12 | 652 | 654 | 612 | 612 | 741,700 |
2009/02/10 | 703 | 717 | 676 | 686 | 208,000 |
2009/02/09 | 724 | 741 | 686 | 694 | 177,600 |
2009/02/06 | 740 | 758 | 722 | 726 | 159,700 |
2009/02/05 | 741 | 762 | 728 | 730 | 160,900 |
2009/02/04 | 735 | 765 | 716 | 751 | 206,800 |
2009/02/03 | 777 | 788 | 736 | 739 | 225,800 |
2009/02/02 | 793 | 806 | 767 | 787 | 151,700 |
2009/01/30 | 806 | 823 | 795 | 803 | 63,200 |
2009/01/29 | 810 | 831 | 800 | 826 | 123,100 |
2009/01/28 | 805 | 820 | 770 | 780 | 103,400 |
2009/01/27 | 742 | 819 | 742 | 815 | 102,900 |
2009/01/26 | 723 | 757 | 706 | 744 | 91,400 |
2009/01/23 | 797 | 797 | 722 | 727 | 113,200 |
2009/01/22 | 786 | 800 | 756 | 800 | 60,200 |
2009/01/21 | 794 | 809 | 773 | 774 | 66,700 |
2009/01/20 | 764 | 823 | 751 | 814 | 121,500 |
2009/01/19 | 773 | 783 | 753 | 765 | 63,100 |
2009/01/16 | 749 | 786 | 743 | 783 | 81,400 |
2009/01/15 | 732 | 766 | 731 | 751 | 74,100 |
2009/01/14 | 737 | 768 | 735 | 759 | 89,500 |
2009/01/13 | 800 | 800 | 727 | 728 | 141,700 |
2009/01/09 | 797 | 828 | 794 | 817 | 85,400 |
2009/01/08 | 766 | 801 | 761 | 794 | 184,300 |
2009/01/07 | 791 | 798 | 768 | 778 | 157,900 |
2009/01/06 | 812 | 814 | 782 | 793 | 91,000 |
2009/01/05 | 822 | 829 | 799 | 804 | 44,700 |