8439 東京センチュリー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 749 | 770 | 746 | 770 | 125,100 | 192.50 |
| 2003-12-29 | 726 | 749 | 725 | 749 | 53,000 | 187.25 |
| 2003-12-26 | 712 | 730 | 712 | 725 | 22,000 | 181.25 |
| 2003-12-25 | 759 | 759 | 727 | 732 | 50,200 | 183 |
| 2003-12-24 | 741 | 750 | 720 | 734 | 81,300 | 183.50 |
| 2003-12-22 | 774 | 774 | 749 | 757 | 95,900 | 189.25 |
| 2003-12-19 | 730 | 760 | 730 | 754 | 181,500 | 188.50 |
| 2003-12-18 | 681 | 710 | 680 | 700 | 246,400 | 175 |
| 2003-12-17 | 660 | 690 | 656 | 680 | 68,200 | 170 |
| 2003-12-16 | 670 | 678 | 665 | 670 | 22,900 | 167.50 |
| 2003-12-15 | 670 | 680 | 657 | 676 | 40,400 | 169 |
| 2003-12-12 | 650 | 665 | 649 | 665 | 124,400 | 166.25 |
| 2003-12-11 | 660 | 664 | 640 | 647 | 103,700 | 161.75 |
| 2003-12-10 | 665 | 665 | 651 | 654 | 45,900 | 163.50 |
| 2003-12-09 | 675 | 678 | 665 | 671 | 45,300 | 167.75 |
| 2003-12-08 | 680 | 681 | 676 | 679 | 44,300 | 169.75 |
| 2003-12-05 | 680 | 681 | 675 | 680 | 52,700 | 170 |
| 2003-12-04 | 699 | 699 | 679 | 681 | 55,800 | 170.25 |
| 2003-12-03 | 677 | 690 | 671 | 673 | 44,000 | 168.25 |
| 2003-12-02 | 682 | 690 | 675 | 680 | 62,100 | 170 |
| 2003-12-01 | 686 | 686 | 680 | 681 | 57,500 | 170.25 |
| 2003-11-28 | 676 | 700 | 671 | 680 | 65,500 | 170 |
| 2003-11-27 | 700 | 704 | 695 | 696 | 35,000 | 174 |
| 2003-11-26 | 705 | 710 | 697 | 701 | 35,000 | 175.25 |
| 2003-11-25 | 730 | 730 | 691 | 710 | 63,000 | 177.50 |
| 2003-11-21 | 702 | 704 | 674 | 690 | 63,600 | 172.50 |
| 2003-11-20 | 710 | 712 | 680 | 702 | 58,100 | 175.50 |
| 2003-11-19 | 720 | 720 | 714 | 718 | 31,300 | 179.50 |
| 2003-11-18 | 728 | 740 | 715 | 730 | 67,900 | 182.50 |
| 2003-11-17 | 747 | 755 | 736 | 742 | 78,500 | 185.50 |
| 2003-11-14 | 760 | 770 | 745 | 751 | 70,000 | 187.75 |
| 2003-11-13 | 760 | 765 | 752 | 760 | 147,300 | 190 |
| 2003-11-12 | 755 | 756 | 741 | 752 | 49,900 | 188 |
| 2003-11-11 | 743 | 750 | 721 | 725 | 83,700 | 181.25 |
| 2003-11-10 | 770 | 775 | 761 | 763 | 180,800 | 190.75 |
| 2003-11-07 | 764 | 776 | 764 | 775 | 84,900 | 193.75 |
| 2003-11-06 | 772 | 772 | 756 | 760 | 107,300 | 190 |
| 2003-11-05 | 780 | 782 | 770 | 777 | 97,500 | 194.25 |
| 2003-11-04 | 780 | 780 | 767 | 774 | 93,700 | 193.50 |
| 2003-10-31 | 746 | 763 | 746 | 760 | 73,900 | 190 |
| 2003-10-30 | 755 | 760 | 750 | 751 | 67,900 | 187.75 |
| 2003-10-29 | 770 | 774 | 750 | 760 | 39,700 | 190 |
| 2003-10-28 | 751 | 768 | 751 | 764 | 85,200 | 191 |
| 2003-10-27 | 748 | 762 | 740 | 754 | 71,400 | 188.50 |
| 2003-10-24 | 750 | 754 | 732 | 754 | 95,600 | 188.50 |
| 2003-10-23 | 743 | 743 | 735 | 735 | 94,700 | 183.75 |
| 2003-10-22 | 755 | 759 | 745 | 750 | 93,000 | 187.50 |
| 2003-10-21 | 760 | 761 | 745 | 750 | 166,300 | 187.50 |
| 2003-10-20 | 765 | 766 | 740 | 742 | 275,000 | 185.50 |
| 2003-10-17 | 770 | 770 | 733 | 736 | 354,600 | 184 |
| 2003-10-16 | 795 | 799 | 772 | 778 | 186,900 | 194.50 |
| 2003-10-15 | 800 | 807 | 781 | 794 | 293,100 | 198.50 |
| 2003-10-14 | 800 | 800 | 790 | 794 | 175,400 | 198.50 |
| 2003-10-10 | 772 | 800 | 761 | 800 | 220,600 | 200 |
| 2003-10-09 | 775 | 775 | 757 | 762 | 97,200 | 190.50 |
| 2003-10-08 | 785 | 787 | 775 | 780 | 80,800 | 195 |
| 2003-10-07 | 790 | 795 | 781 | 790 | 137,300 | 197.50 |
| 2003-10-06 | 809 | 809 | 781 | 792 | 243,400 | 198 |
| 2003-10-03 | 774 | 798 | 772 | 790 | 209,600 | 197.50 |
| 2003-10-02 | 753 | 776 | 742 | 765 | 257,300 | 191.25 |
| 2003-10-01 | 760 | 767 | 728 | 745 | 237,100 | 186.25 |
| 2003-09-30 | 779 | 794 | 760 | 760 | 120,400 | 190 |
| 2003-09-29 | 792 | 792 | 752 | 758 | 124,600 | 189.50 |
| 2003-09-26 | 765 | 795 | 765 | 788 | 73,500 | 197 |
| 2003-09-25 | 760 | 790 | 760 | 774 | 266,400 | 193.50 |
| 2003-09-24 | 821 | 829 | 783 | 800 | 491,100 | 200 |
| 2003-09-22 | 865 | 866 | 837 | 850 | 634,000 | 212.50 |
| 2003-09-19 | 835 | 890 | 820 | 865 | 2,635,800 | 216.25 |
| 2003-09-18 | 780 | 819 | 765 | 810 | 3,895,900 | 202.50 |
分割・併合履歴 ： [2023-12-28]1株→4株
