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 |
---|---|---|---|---|---|
2013/12/30 | 3,440 | 3,485 | 3,415 | 3,470 | 111,800 |
2013/12/27 | 3,395 | 3,400 | 3,340 | 3,400 | 106,200 |
2013/12/26 | 3,265 | 3,370 | 3,250 | 3,360 | 137,900 |
2013/12/25 | 3,225 | 3,260 | 3,220 | 3,250 | 217,700 |
2013/12/24 | 3,300 | 3,310 | 3,260 | 3,270 | 290,500 |
2013/12/20 | 3,285 | 3,325 | 3,280 | 3,310 | 222,400 |
2013/12/19 | 3,340 | 3,345 | 3,300 | 3,325 | 272,500 |
2013/12/18 | 3,295 | 3,330 | 3,285 | 3,310 | 243,900 |
2013/12/17 | 3,265 | 3,305 | 3,265 | 3,290 | 153,800 |
2013/12/16 | 3,290 | 3,320 | 3,220 | 3,225 | 261,800 |
2013/12/13 | 3,365 | 3,385 | 3,315 | 3,330 | 354,300 |
2013/12/12 | 3,420 | 3,420 | 3,365 | 3,375 | 189,700 |
2013/12/11 | 3,490 | 3,490 | 3,405 | 3,450 | 125,900 |
2013/12/10 | 3,500 | 3,510 | 3,470 | 3,495 | 113,600 |
2013/12/09 | 3,450 | 3,510 | 3,445 | 3,505 | 217,300 |
2013/12/06 | 3,410 | 3,425 | 3,380 | 3,400 | 173,600 |
2013/12/05 | 3,415 | 3,495 | 3,415 | 3,430 | 188,500 |
2013/12/04 | 3,455 | 3,460 | 3,415 | 3,415 | 204,900 |
2013/12/03 | 3,565 | 3,565 | 3,500 | 3,500 | 194,100 |
2013/12/02 | 3,525 | 3,585 | 3,500 | 3,570 | 240,900 |
2013/11/29 | 3,505 | 3,540 | 3,470 | 3,525 | 132,300 |
2013/11/28 | 3,495 | 3,530 | 3,465 | 3,510 | 172,700 |
2013/11/27 | 3,495 | 3,515 | 3,435 | 3,450 | 197,000 |
2013/11/26 | 3,500 | 3,550 | 3,480 | 3,545 | 234,900 |
2013/11/25 | 3,530 | 3,550 | 3,510 | 3,545 | 161,100 |
2013/11/22 | 3,540 | 3,585 | 3,490 | 3,525 | 222,000 |
2013/11/21 | 3,490 | 3,515 | 3,455 | 3,495 | 167,100 |
2013/11/20 | 3,550 | 3,560 | 3,460 | 3,485 | 195,400 |
2013/11/19 | 3,575 | 3,595 | 3,520 | 3,555 | 131,000 |
2013/11/18 | 3,630 | 3,660 | 3,575 | 3,600 | 202,500 |
2013/11/15 | 3,510 | 3,605 | 3,505 | 3,575 | 243,700 |
2013/11/14 | 3,400 | 3,505 | 3,390 | 3,465 | 255,100 |
2013/11/13 | 3,385 | 3,415 | 3,340 | 3,370 | 125,900 |
2013/11/12 | 3,390 | 3,425 | 3,360 | 3,410 | 189,300 |
2013/11/11 | 3,395 | 3,435 | 3,395 | 3,420 | 222,800 |
2013/11/08 | 3,275 | 3,365 | 3,260 | 3,350 | 241,700 |
2013/11/07 | 3,290 | 3,380 | 3,285 | 3,340 | 439,300 |
2013/11/06 | 3,200 | 3,325 | 3,170 | 3,270 | 409,000 |
2013/11/05 | 3,045 | 3,145 | 3,030 | 3,135 | 177,500 |
2013/11/01 | 3,130 | 3,130 | 3,025 | 3,040 | 100,200 |
2013/10/31 | 3,200 | 3,200 | 3,090 | 3,100 | 137,800 |
2013/10/30 | 3,110 | 3,210 | 3,105 | 3,200 | 285,500 |
2013/10/29 | 3,150 | 3,165 | 3,100 | 3,105 | 204,200 |
2013/10/28 | 3,135 | 3,175 | 3,110 | 3,145 | 169,900 |
2013/10/25 | 3,195 | 3,195 | 3,055 | 3,090 | 227,100 |
2013/10/24 | 3,115 | 3,200 | 3,115 | 3,190 | 169,400 |
2013/10/23 | 3,200 | 3,240 | 3,100 | 3,100 | 156,000 |
2013/10/22 | 3,120 | 3,180 | 3,120 | 3,175 | 109,400 |
2013/10/21 | 3,110 | 3,145 | 3,075 | 3,110 | 155,600 |
2013/10/18 | 3,135 | 3,145 | 3,095 | 3,115 | 131,800 |
2013/10/17 | 3,070 | 3,140 | 3,065 | 3,135 | 192,000 |
2013/10/16 | 3,125 | 3,125 | 3,070 | 3,090 | 113,100 |
2013/10/15 | 3,180 | 3,185 | 3,095 | 3,130 | 148,400 |
2013/10/11 | 3,125 | 3,160 | 3,105 | 3,160 | 116,100 |
2013/10/10 | 3,150 | 3,150 | 3,075 | 3,095 | 165,300 |
2013/10/09 | 2,997 | 3,165 | 2,971 | 3,165 | 207,900 |
2013/10/08 | 2,906 | 3,035 | 2,906 | 3,015 | 119,900 |
2013/10/07 | 3,005 | 3,020 | 2,932 | 2,937 | 212,000 |
2013/10/04 | 3,010 | 3,065 | 2,997 | 3,015 | 135,100 |
2013/10/03 | 3,075 | 3,085 | 3,030 | 3,040 | 104,000 |
2013/10/02 | 3,100 | 3,145 | 3,030 | 3,070 | 189,800 |
2013/10/01 | 3,075 | 3,105 | 3,050 | 3,085 | 130,700 |
2013/09/30 | 3,065 | 3,100 | 3,035 | 3,080 | 105,800 |
2013/09/27 | 3,185 | 3,185 | 3,120 | 3,150 | 87,100 |
2013/09/26 | 3,070 | 3,185 | 3,055 | 3,180 | 210,300 |
2013/09/25 | 3,225 | 3,225 | 3,135 | 3,160 | 109,500 |
2013/09/24 | 3,155 | 3,220 | 3,065 | 3,220 | 170,100 |
2013/09/20 | 3,175 | 3,210 | 3,150 | 3,190 | 154,800 |
2013/09/19 | 3,155 | 3,190 | 3,110 | 3,180 | 223,300 |
2013/09/18 | 2,970 | 3,150 | 2,970 | 3,130 | 313,300 |
2013/09/17 | 2,972 | 2,981 | 2,938 | 2,941 | 61,500 |
2013/09/13 | 2,950 | 3,020 | 2,945 | 2,968 | 217,400 |
2013/09/12 | 2,950 | 2,962 | 2,884 | 2,918 | 89,000 |
2013/09/11 | 2,973 | 2,994 | 2,927 | 2,944 | 116,300 |
2013/09/10 | 2,872 | 2,948 | 2,872 | 2,946 | 201,200 |
2013/09/09 | 2,850 | 2,856 | 2,805 | 2,837 | 200,600 |
2013/09/06 | 2,849 | 2,865 | 2,783 | 2,804 | 175,000 |
2013/09/05 | 2,822 | 2,845 | 2,794 | 2,811 | 234,700 |
2013/09/04 | 2,797 | 2,815 | 2,758 | 2,793 | 352,500 |
2013/09/03 | 2,806 | 2,820 | 2,760 | 2,796 | 303,200 |
2013/09/02 | 2,681 | 2,760 | 2,675 | 2,735 | 200,000 |
2013/08/30 | 2,709 | 2,731 | 2,661 | 2,664 | 248,200 |
2013/08/29 | 2,698 | 2,727 | 2,678 | 2,695 | 166,500 |
2013/08/28 | 2,757 | 2,799 | 2,674 | 2,703 | 294,400 |
2013/08/27 | 2,842 | 2,850 | 2,799 | 2,807 | 128,300 |
2013/08/26 | 2,867 | 2,885 | 2,811 | 2,841 | 110,800 |
2013/08/23 | 2,880 | 2,903 | 2,836 | 2,861 | 176,200 |
2013/08/22 | 2,826 | 2,860 | 2,778 | 2,830 | 110,100 |
2013/08/21 | 2,861 | 2,863 | 2,810 | 2,846 | 179,000 |
2013/08/20 | 2,857 | 2,906 | 2,851 | 2,860 | 170,200 |
2013/08/19 | 2,841 | 2,869 | 2,802 | 2,857 | 98,700 |
2013/08/16 | 2,799 | 2,857 | 2,720 | 2,842 | 164,900 |
2013/08/15 | 2,859 | 2,868 | 2,831 | 2,838 | 132,200 |
2013/08/14 | 2,847 | 2,892 | 2,826 | 2,887 | 169,700 |
2013/08/13 | 2,848 | 2,855 | 2,805 | 2,853 | 137,800 |
2013/08/12 | 2,840 | 2,840 | 2,803 | 2,814 | 154,600 |
2013/08/09 | 2,892 | 2,912 | 2,862 | 2,868 | 195,200 |
2013/08/08 | 2,916 | 2,945 | 2,881 | 2,890 | 202,900 |
2013/08/07 | 2,947 | 2,948 | 2,913 | 2,915 | 243,000 |
2013/08/06 | 2,840 | 2,958 | 2,830 | 2,955 | 219,200 |
2013/08/05 | 2,831 | 2,873 | 2,815 | 2,852 | 101,800 |
2013/08/02 | 2,835 | 2,891 | 2,820 | 2,891 | 197,300 |
2013/08/01 | 2,721 | 2,802 | 2,720 | 2,802 | 183,500 |
2013/07/31 | 2,679 | 2,715 | 2,667 | 2,696 | 171,700 |
2013/07/30 | 2,624 | 2,741 | 2,624 | 2,712 | 169,600 |
2013/07/29 | 2,673 | 2,695 | 2,614 | 2,619 | 199,600 |
2013/07/26 | 2,750 | 2,778 | 2,710 | 2,715 | 163,000 |
2013/07/25 | 2,894 | 2,906 | 2,795 | 2,797 | 148,100 |
2013/07/24 | 2,847 | 2,897 | 2,837 | 2,894 | 106,700 |
2013/07/23 | 2,844 | 2,886 | 2,821 | 2,864 | 182,700 |
2013/07/22 | 2,887 | 2,887 | 2,822 | 2,875 | 155,000 |
2013/07/19 | 2,904 | 2,915 | 2,837 | 2,864 | 191,000 |
2013/07/18 | 2,883 | 2,891 | 2,840 | 2,866 | 209,200 |
2013/07/17 | 2,876 | 2,920 | 2,865 | 2,885 | 189,300 |
2013/07/16 | 2,845 | 2,892 | 2,785 | 2,876 | 202,900 |
2013/07/12 | 2,864 | 2,864 | 2,812 | 2,838 | 208,800 |
2013/07/11 | 2,839 | 2,882 | 2,760 | 2,848 | 375,800 |
2013/07/10 | 2,872 | 2,916 | 2,834 | 2,883 | 380,600 |
2013/07/09 | 2,906 | 2,920 | 2,849 | 2,901 | 535,500 |
2013/07/08 | 2,850 | 2,917 | 2,840 | 2,878 | 324,800 |
2013/07/05 | 2,816 | 2,847 | 2,793 | 2,838 | 252,700 |
2013/07/04 | 2,730 | 2,815 | 2,710 | 2,799 | 222,300 |
2013/07/03 | 2,728 | 2,744 | 2,653 | 2,730 | 195,900 |
2013/07/02 | 2,688 | 2,729 | 2,660 | 2,728 | 148,800 |
2013/07/01 | 2,583 | 2,661 | 2,558 | 2,659 | 219,400 |
2013/06/28 | 2,520 | 2,597 | 2,507 | 2,582 | 198,900 |
2013/06/27 | 2,397 | 2,496 | 2,351 | 2,495 | 195,800 |
2013/06/26 | 2,459 | 2,486 | 2,357 | 2,368 | 145,700 |
2013/06/25 | 2,477 | 2,484 | 2,373 | 2,423 | 218,400 |
2013/06/24 | 2,488 | 2,519 | 2,463 | 2,477 | 143,600 |
2013/06/21 | 2,439 | 2,461 | 2,388 | 2,440 | 282,200 |
2013/06/20 | 2,567 | 2,615 | 2,511 | 2,523 | 307,200 |
2013/06/19 | 2,580 | 2,637 | 2,565 | 2,597 | 313,600 |
2013/06/18 | 2,502 | 2,587 | 2,476 | 2,505 | 348,100 |
2013/06/17 | 2,363 | 2,484 | 2,363 | 2,455 | 335,400 |
2013/06/14 | 2,380 | 2,450 | 2,362 | 2,362 | 404,000 |
2013/06/13 | 2,380 | 2,403 | 2,342 | 2,345 | 190,200 |
2013/06/12 | 2,426 | 2,461 | 2,373 | 2,430 | 358,300 |
2013/06/11 | 2,512 | 2,595 | 2,501 | 2,512 | 258,900 |
2013/06/10 | 2,512 | 2,548 | 2,485 | 2,510 | 323,100 |
2013/06/07 | 2,360 | 2,479 | 2,359 | 2,424 | 325,600 |
2013/06/06 | 2,426 | 2,542 | 2,426 | 2,443 | 482,400 |
2013/06/05 | 2,533 | 2,597 | 2,458 | 2,491 | 602,300 |
2013/06/04 | 2,501 | 2,600 | 2,446 | 2,583 | 643,400 |
2013/06/03 | 2,580 | 2,604 | 2,488 | 2,501 | 325,600 |
2013/05/31 | 2,720 | 2,758 | 2,589 | 2,610 | 389,400 |
2013/05/30 | 2,700 | 2,722 | 2,618 | 2,645 | 299,700 |
2013/05/29 | 2,822 | 2,850 | 2,751 | 2,800 | 250,600 |
2013/05/28 | 2,700 | 2,772 | 2,663 | 2,757 | 224,000 |
2013/05/27 | 2,642 | 2,810 | 2,595 | 2,748 | 299,300 |
2013/05/24 | 2,800 | 2,880 | 2,602 | 2,763 | 436,900 |
2013/05/23 | 3,030 | 3,060 | 2,756 | 2,756 | 573,800 |
2013/05/22 | 3,120 | 3,145 | 3,020 | 3,030 | 374,400 |
2013/05/21 | 3,170 | 3,215 | 3,100 | 3,120 | 222,300 |
2013/05/20 | 3,390 | 3,400 | 3,190 | 3,200 | 484,200 |
2013/05/17 | 3,090 | 3,315 | 3,025 | 3,200 | 1,012,900 |
2013/05/16 | 2,923 | 3,045 | 2,921 | 3,020 | 397,200 |
2013/05/15 | 3,165 | 3,185 | 2,966 | 2,973 | 454,600 |
2013/05/14 | 3,220 | 3,295 | 3,150 | 3,165 | 359,700 |
2013/05/13 | 3,150 | 3,305 | 3,130 | 3,290 | 487,000 |
2013/05/10 | 3,000 | 3,150 | 3,000 | 3,145 | 501,400 |
2013/05/09 | 2,950 | 2,965 | 2,896 | 2,932 | 320,700 |
2013/05/08 | 2,896 | 2,962 | 2,885 | 2,901 | 242,800 |
2013/05/07 | 2,874 | 2,931 | 2,865 | 2,921 | 285,400 |
2013/05/02 | 2,849 | 2,883 | 2,813 | 2,824 | 163,900 |
2013/05/01 | 2,858 | 2,913 | 2,828 | 2,889 | 174,500 |
2013/04/30 | 2,899 | 2,945 | 2,847 | 2,874 | 461,500 |
2013/04/26 | 2,949 | 2,962 | 2,898 | 2,913 | 282,700 |
2013/04/25 | 3,005 | 3,010 | 2,925 | 2,949 | 272,200 |
2013/04/24 | 2,998 | 3,065 | 2,983 | 3,015 | 300,000 |
2013/04/23 | 2,897 | 2,984 | 2,853 | 2,964 | 281,400 |
2013/04/22 | 2,940 | 2,974 | 2,895 | 2,910 | 433,500 |
2013/04/19 | 2,950 | 2,960 | 2,860 | 2,905 | 226,000 |
2013/04/18 | 2,916 | 2,988 | 2,870 | 2,949 | 368,900 |
2013/04/17 | 2,877 | 2,970 | 2,866 | 2,941 | 318,900 |
2013/04/16 | 2,759 | 2,849 | 2,750 | 2,827 | 306,000 |
2013/04/15 | 2,831 | 2,865 | 2,781 | 2,808 | 310,200 |
2013/04/12 | 2,877 | 2,925 | 2,828 | 2,850 | 299,400 |
2013/04/11 | 2,940 | 2,960 | 2,846 | 2,906 | 533,900 |
2013/04/10 | 3,000 | 3,050 | 2,900 | 2,956 | 601,700 |
2013/04/09 | 3,100 | 3,100 | 2,921 | 3,060 | 502,500 |
2013/04/08 | 2,800 | 3,015 | 2,769 | 3,000 | 522,500 |
2013/04/05 | 2,694 | 2,903 | 2,652 | 2,700 | 667,000 |
2013/04/04 | 2,379 | 2,598 | 2,348 | 2,596 | 368,000 |
2013/04/03 | 2,386 | 2,430 | 2,353 | 2,418 | 356,900 |
2013/04/02 | 2,364 | 2,431 | 2,281 | 2,404 | 433,300 |
2013/04/01 | 2,501 | 2,501 | 2,408 | 2,410 | 246,500 |
2013/03/29 | 2,460 | 2,515 | 2,426 | 2,500 | 361,500 |
2013/03/28 | 2,420 | 2,456 | 2,401 | 2,437 | 214,400 |
2013/03/27 | 2,420 | 2,444 | 2,416 | 2,441 | 226,000 |
2013/03/26 | 2,419 | 2,469 | 2,388 | 2,445 | 472,600 |
2013/03/25 | 2,410 | 2,448 | 2,392 | 2,419 | 256,800 |
2013/03/22 | 2,350 | 2,395 | 2,332 | 2,360 | 213,900 |
2013/03/21 | 2,371 | 2,417 | 2,360 | 2,389 | 384,900 |
2013/03/19 | 2,359 | 2,379 | 2,341 | 2,366 | 140,500 |
2013/03/18 | 2,357 | 2,364 | 2,327 | 2,335 | 87,600 |
2013/03/15 | 2,390 | 2,397 | 2,365 | 2,370 | 197,900 |
2013/03/14 | 2,320 | 2,377 | 2,306 | 2,372 | 204,200 |
2013/03/13 | 2,302 | 2,350 | 2,297 | 2,318 | 216,200 |
2013/03/12 | 2,397 | 2,397 | 2,331 | 2,331 | 189,800 |
2013/03/11 | 2,385 | 2,409 | 2,363 | 2,382 | 154,100 |
2013/03/08 | 2,343 | 2,361 | 2,315 | 2,355 | 250,400 |
2013/03/07 | 2,382 | 2,382 | 2,316 | 2,335 | 213,200 |
2013/03/06 | 2,346 | 2,420 | 2,313 | 2,352 | 469,100 |
2013/03/05 | 2,300 | 2,336 | 2,272 | 2,296 | 426,800 |
2013/03/04 | 2,240 | 2,295 | 2,236 | 2,250 | 216,200 |
2013/03/01 | 2,160 | 2,220 | 2,151 | 2,219 | 167,300 |
2013/02/28 | 2,158 | 2,172 | 2,127 | 2,159 | 208,900 |
2013/02/27 | 2,121 | 2,176 | 2,114 | 2,136 | 373,100 |
2013/02/26 | 2,092 | 2,139 | 2,078 | 2,103 | 334,100 |
2013/02/25 | 2,141 | 2,157 | 2,130 | 2,132 | 294,700 |
2013/02/22 | 2,141 | 2,142 | 2,101 | 2,126 | 218,700 |
2013/02/21 | 2,133 | 2,160 | 2,118 | 2,135 | 288,400 |
2013/02/20 | 2,138 | 2,150 | 2,121 | 2,133 | 267,400 |
2013/02/19 | 2,091 | 2,136 | 2,085 | 2,127 | 317,700 |
2013/02/18 | 2,091 | 2,106 | 2,078 | 2,092 | 295,000 |
2013/02/15 | 2,050 | 2,065 | 2,026 | 2,061 | 326,700 |
2013/02/14 | 2,057 | 2,074 | 2,037 | 2,068 | 370,900 |
2013/02/13 | 2,050 | 2,096 | 2,036 | 2,055 | 220,300 |
2013/02/12 | 2,072 | 2,097 | 2,050 | 2,065 | 167,000 |
2013/02/08 | 2,111 | 2,111 | 2,048 | 2,071 | 232,900 |
2013/02/07 | 2,090 | 2,123 | 2,082 | 2,110 | 211,500 |
2013/02/06 | 2,080 | 2,115 | 2,051 | 2,104 | 282,400 |
2013/02/05 | 2,110 | 2,110 | 2,040 | 2,040 | 151,300 |
2013/02/04 | 2,072 | 2,117 | 2,062 | 2,109 | 166,400 |
2013/02/01 | 2,047 | 2,081 | 2,039 | 2,057 | 194,500 |
2013/01/31 | 2,030 | 2,055 | 2,009 | 2,043 | 158,000 |
2013/01/30 | 2,005 | 2,042 | 2,002 | 2,037 | 117,900 |
2013/01/29 | 1,966 | 2,019 | 1,962 | 1,993 | 194,200 |
2013/01/28 | 1,969 | 1,978 | 1,941 | 1,970 | 149,800 |
2013/01/25 | 1,945 | 1,969 | 1,928 | 1,945 | 176,200 |
2013/01/24 | 1,874 | 1,930 | 1,860 | 1,924 | 160,100 |
2013/01/23 | 1,915 | 1,936 | 1,884 | 1,886 | 151,100 |
2013/01/22 | 1,923 | 1,947 | 1,886 | 1,914 | 138,500 |
2013/01/21 | 1,908 | 1,933 | 1,883 | 1,914 | 116,800 |
2013/01/18 | 1,892 | 1,908 | 1,886 | 1,906 | 149,300 |
2013/01/17 | 1,859 | 1,874 | 1,821 | 1,861 | 141,400 |
2013/01/16 | 1,901 | 1,901 | 1,850 | 1,853 | 146,900 |
2013/01/15 | 1,920 | 1,931 | 1,898 | 1,913 | 123,700 |
2013/01/11 | 1,909 | 1,926 | 1,887 | 1,896 | 142,800 |
2013/01/10 | 1,893 | 1,903 | 1,881 | 1,888 | 179,000 |
2013/01/09 | 1,856 | 1,894 | 1,850 | 1,878 | 160,900 |
2013/01/08 | 1,866 | 1,900 | 1,860 | 1,874 | 280,600 |
2013/01/07 | 1,890 | 1,905 | 1,851 | 1,860 | 230,900 |
2013/01/04 | 1,816 | 1,865 | 1,803 | 1,858 | 184,200 |