8439 東京センチュリー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,137	1,145	1,131	1,145	62,500	286.25
2004-12-29	1,120	1,127	1,115	1,120	61,200	280
2004-12-28	1,095	1,114	1,094	1,109	56,900	277.25
2004-12-27	1,087	1,105	1,080	1,090	58,800	272.50
2004-12-24	1,086	1,087	1,060	1,070	117,700	267.50
2004-12-22	1,081	1,086	1,065	1,066	110,200	266.50
2004-12-21	1,080	1,090	1,066	1,078	58,800	269.50
2004-12-20	1,079	1,089	1,070	1,083	91,800	270.75
2004-12-17	1,059	1,077	1,050	1,071	95,900	267.75
2004-12-16	1,031	1,060	1,031	1,055	53,000	263.75
2004-12-15	1,073	1,073	1,042	1,042	34,300	260.50
2004-12-14	1,045	1,069	1,030	1,069	43,000	267.25
2004-12-13	1,022	1,041	1,015	1,029	32,400	257.25
2004-12-10	1,056	1,072	1,040	1,042	89,400	260.50
2004-12-09	1,056	1,061	1,030	1,034	54,500	258.50
2004-12-08	1,060	1,080	1,052	1,070	47,500	267.50
2004-12-07	1,074	1,074	1,065	1,066	55,100	266.50
2004-12-06	1,075	1,080	1,068	1,073	86,800	268.25
2004-12-03	1,080	1,087	1,070	1,074	88,700	268.50
2004-12-02	1,070	1,085	1,067	1,075	53,700	268.75
2004-12-01	1,100	1,103	1,068	1,070	72,900	267.50
2004-11-30	1,079	1,093	1,072	1,083	148,500	270.75
2004-11-29	1,065	1,085	1,065	1,075	129,700	268.75
2004-11-26	1,074	1,075	1,065	1,065	24,600	266.25
2004-11-25	1,078	1,082	1,069	1,072	73,000	268
2004-11-24	1,080	1,090	1,077	1,078	105,100	269.50
2004-11-22	1,106	1,112	1,075	1,077	183,400	269.25
2004-11-19	1,175	1,175	1,116	1,126	96,200	281.50
2004-11-18	1,161	1,176	1,156	1,159	90,000	289.75
2004-11-17	1,162	1,174	1,161	1,162	42,500	290.50
2004-11-16	1,180	1,185	1,160	1,170	95,700	292.50
2004-11-15	1,175	1,198	1,172	1,186	94,200	296.50
2004-11-12	1,137	1,175	1,137	1,173	46,900	293.25
2004-11-11	1,189	1,198	1,175	1,177	58,400	294.25
2004-11-10	1,168	1,190	1,161	1,175	47,500	293.75
2004-11-09	1,156	1,164	1,150	1,157	20,300	289.25
2004-11-08	1,148	1,175	1,136	1,145	46,500	286.25
2004-11-05	1,131	1,142	1,125	1,140	40,700	285
2004-11-04	1,137	1,144	1,129	1,131	65,600	282.75
2004-11-02	1,115	1,130	1,105	1,128	69,800	282
2004-11-01	1,111	1,134	1,107	1,116	77,100	279
2004-10-29	1,151	1,170	1,112	1,126	88,300	281.50
2004-10-28	1,124	1,183	1,124	1,171	76,500	292.75
2004-10-27	1,129	1,139	1,120	1,124	70,400	281
2004-10-26	1,111	1,130	1,111	1,120	48,000	280
2004-10-25	1,120	1,151	1,100	1,110	45,200	277.50
2004-10-22	1,111	1,130	1,110	1,123	54,000	280.75
2004-10-21	1,146	1,146	1,112	1,125	47,400	281.25
2004-10-20	1,151	1,166	1,136	1,150	44,500	287.50
2004-10-19	1,175	1,191	1,165	1,166	34,700	291.50
2004-10-18	1,170	1,189	1,164	1,175	36,300	293.75
2004-10-15	1,150	1,174	1,150	1,167	30,300	291.75
2004-10-14	1,201	1,203	1,171	1,174	47,500	293.50
2004-10-13	1,225	1,244	1,212	1,215	27,400	303.75
2004-10-12	1,235	1,235	1,215	1,224	40,900	306
2004-10-08	1,245	1,252	1,224	1,239	54,600	309.75
2004-10-07	1,255	1,257	1,247	1,254	54,100	313.50
2004-10-06	1,239	1,256	1,235	1,255	59,600	313.75
2004-10-05	1,234	1,259	1,225	1,257	59,600	314.25
2004-10-04	1,229	1,234	1,222	1,231	82,400	307.75
2004-10-01	1,218	1,230	1,206	1,224	111,500	306
2004-09-30	1,211	1,235	1,206	1,206	129,000	301.50
2004-09-29	1,210	1,224	1,209	1,211	77,200	302.75
2004-09-28	1,210	1,214	1,180	1,197	78,900	299.25
2004-09-27	1,206	1,228	1,199	1,199	181,800	299.75
2004-09-24	1,234	1,234	1,212	1,233	33,500	308.25
2004-09-22	1,220	1,251	1,220	1,235	83,100	308.75
2004-09-21	1,256	1,266	1,221	1,251	41,200	312.75
2004-09-17	1,255	1,260	1,243	1,255	65,000	313.75
2004-09-16	1,260	1,265	1,243	1,255	43,900	313.75
2004-09-15	1,254	1,285	1,253	1,265	66,800	316.25
2004-09-14	1,277	1,280	1,253	1,253	50,000	313.25
2004-09-13	1,281	1,285	1,271	1,277	54,000	319.25
2004-09-10	1,315	1,315	1,259	1,282	116,600	320.50
2004-09-09	1,295	1,310	1,295	1,295	42,200	323.75
2004-09-08	1,300	1,320	1,300	1,302	66,800	325.50
2004-09-07	1,319	1,320	1,300	1,317	60,700	329.25
2004-09-06	1,295	1,327	1,295	1,319	53,700	329.75
2004-09-03	1,329	1,329	1,305	1,306	83,200	326.50
2004-09-02	1,321	1,333	1,287	1,303	325,200	325.75
2004-09-01	1,256	1,384	1,256	1,350	1,098,000	337.50
2004-08-31	1,386	1,390	1,196	1,196	1,083,400	299
2004-08-30	1,417	1,417	1,396	1,396	256,700	349
2004-08-27	1,415	1,419	1,408	1,419	193,900	354.75
2004-08-26	1,420	1,420	1,412	1,415	180,400	353.75
2004-08-25	1,385	1,420	1,385	1,420	297,500	355
2004-08-24	1,400	1,410	1,391	1,410	239,200	352.50
2004-08-23	1,424	1,428	1,394	1,405	686,800	351.25
2004-08-20	1,325	1,379	1,325	1,364	186,400	341
2004-08-19	1,266	1,319	1,266	1,319	65,700	329.75
2004-08-18	1,286	1,290	1,252	1,280	42,200	320
2004-08-17	1,316	1,322	1,280	1,310	50,700	327.50
2004-08-16	1,318	1,318	1,270	1,296	27,500	324
2004-08-13	1,290	1,320	1,270	1,315	61,100	328.75
2004-08-12	1,297	1,297	1,287	1,295	54,100	323.75
2004-08-11	1,270	1,298	1,266	1,297	31,700	324.25
2004-08-10	1,250	1,266	1,242	1,266	21,400	316.50
2004-08-09	1,262	1,265	1,215	1,265	25,200	316.25
2004-08-06	1,220	1,235	1,213	1,222	8,300	305.50
2004-08-05	1,201	1,260	1,201	1,260	36,700	315
2004-08-04	1,219	1,224	1,190	1,221	43,100	305.25
2004-08-03	1,250	1,265	1,226	1,230	21,000	307.50
2004-08-02	1,225	1,240	1,220	1,238	29,300	309.50
2004-07-30	1,165	1,214	1,165	1,203	34,400	300.75
2004-07-29	1,215	1,220	1,130	1,135	97,400	283.75
2004-07-28	1,221	1,244	1,211	1,215	61,500	303.75
2004-07-27	1,245	1,253	1,221	1,230	27,800	307.50
2004-07-26	1,255	1,264	1,255	1,255	17,700	313.75
2004-07-23	1,263	1,266	1,247	1,252	65,300	313
2004-07-22	1,267	1,268	1,255	1,260	28,900	315
2004-07-21	1,253	1,270	1,251	1,255	16,500	313.75
2004-07-20	1,255	1,270	1,241	1,250	20,000	312.50
2004-07-16	1,258	1,265	1,245	1,253	54,400	313.25
2004-07-15	1,305	1,310	1,260	1,270	71,400	317.50
2004-07-14	1,313	1,316	1,305	1,306	33,600	326.50
2004-07-13	1,309	1,311	1,302	1,311	41,600	327.75
2004-07-12	1,304	1,315	1,301	1,302	69,800	325.50
2004-07-09	1,312	1,315	1,301	1,303	53,400	325.75
2004-07-08	1,324	1,344	1,311	1,312	28,100	328
2004-07-07	1,339	1,350	1,308	1,344	81,800	336
2004-07-06	1,369	1,375	1,350	1,360	29,200	340
2004-07-05	1,400	1,404	1,356	1,365	52,200	341.25
2004-07-02	1,391	1,415	1,381	1,406	50,800	351.50
2004-07-01	1,440	1,440	1,400	1,415	70,200	353.75
2004-06-30	1,425	1,430	1,400	1,400	70,600	350
2004-06-29	1,386	1,420	1,369	1,414	90,900	353.50
2004-06-28	1,330	1,368	1,328	1,363	90,600	340.75
2004-06-25	1,325	1,325	1,306	1,317	30,600	329.25
2004-06-24	1,310	1,323	1,303	1,310	47,800	327.50
2004-06-23	1,311	1,321	1,301	1,321	28,100	330.25
2004-06-22	1,330	1,330	1,301	1,309	55,200	327.25
2004-06-21	1,330	1,333	1,321	1,325	33,400	331.25
2004-06-18	1,315	1,325	1,273	1,325	68,100	331.25
2004-06-17	1,309	1,320	1,307	1,315	32,000	328.75
2004-06-16	1,315	1,317	1,302	1,305	56,300	326.25
2004-06-15	1,340	1,340	1,291	1,309	58,000	327.25
2004-06-14	1,303	1,350	1,301	1,350	93,300	337.50
2004-06-11	1,310	1,315	1,300	1,309	132,700	327.25
2004-06-10	1,301	1,330	1,290	1,330	94,500	332.50
2004-06-09	1,251	1,348	1,240	1,320	166,800	330
2004-06-08	1,194	1,234	1,194	1,231	87,600	307.75
2004-06-07	1,155	1,173	1,155	1,169	37,800	292.25
2004-06-04	1,180	1,180	1,137	1,161	40,400	290.25
2004-06-03	1,180	1,208	1,162	1,190	41,900	297.50
2004-06-02	1,209	1,209	1,174	1,190	22,500	297.50
2004-06-01	1,237	1,237	1,185	1,190	33,000	297.50
2004-05-31	1,200	1,240	1,170	1,240	50,300	310
2004-05-28	1,185	1,195	1,179	1,184	47,400	296
2004-05-27	1,240	1,240	1,160	1,185	30,200	296.25
2004-05-26	1,225	1,240	1,221	1,240	24,500	310
2004-05-25	1,250	1,250	1,220	1,240	52,700	310
2004-05-24	1,220	1,259	1,203	1,220	43,700	305
2004-05-21	1,240	1,248	1,210	1,212	26,400	303
2004-05-20	1,200	1,220	1,200	1,220	91,400	305
2004-05-19	1,180	1,220	1,170	1,198	37,800	299.50
2004-05-18	1,080	1,200	1,075	1,200	81,700	300
2004-05-17	1,100	1,110	1,050	1,080	152,600	270
2004-05-14	1,150	1,188	1,130	1,150	90,800	287.50
2004-05-13	1,260	1,279	1,180	1,200	82,700	300
2004-05-12	1,200	1,260	1,200	1,260	335,100	315
2004-05-11	1,100	1,180	1,056	1,060	326,600	265
2004-05-10	1,240	1,250	1,200	1,200	411,600	300
2004-05-07	1,458	1,470	1,380	1,400	281,400	350
2004-05-06	1,528	1,530	1,515	1,528	157,300	382
2004-04-30	1,499	1,529	1,460	1,515	120,500	378.75
2004-04-28	1,490	1,510	1,480	1,500	44,900	375
2004-04-27	1,520	1,520	1,478	1,485	55,800	371.25
2004-04-26	1,460	1,516	1,460	1,515	114,900	378.75
2004-04-23	1,502	1,504	1,450	1,450	87,400	362.50
2004-04-22	1,431	1,498	1,431	1,462	97,300	365.50
2004-04-21	1,430	1,436	1,410	1,428	150,500	357
2004-04-20	1,410	1,460	1,410	1,445	49,800	361.25
2004-04-19	1,470	1,470	1,350	1,410	301,800	352.50
2004-04-16	1,545	1,545	1,450	1,475	207,400	368.75
2004-04-15	1,640	1,648	1,510	1,550	255,100	387.50
2004-04-14	1,638	1,648	1,605	1,648	187,000	412
2004-04-13	1,648	1,648	1,620	1,644	217,400	411
2004-04-12	1,545	1,630	1,540	1,585	262,100	396.25
2004-04-09	1,500	1,505	1,470	1,484	151,100	371
2004-04-08	1,559	1,560	1,513	1,524	322,400	381
2004-04-07	1,450	1,570	1,430	1,570	516,600	392.50
2004-04-06	1,377	1,385	1,363	1,370	172,200	342.50
2004-04-05	1,400	1,410	1,360	1,362	377,200	340.50
2004-04-02	1,380	1,385	1,362	1,362	251,900	340.50
2004-04-01	1,265	1,370	1,260	1,360	354,600	340
2004-03-31	1,235	1,240	1,212	1,236	81,700	309
2004-03-30	1,230	1,230	1,204	1,215	138,500	303.75
2004-03-29	1,220	1,238	1,210	1,220	200,300	305
2004-03-26	1,200	1,215	1,182	1,210	217,800	302.50
2004-03-25	1,190	1,205	1,180	1,191	263,100	297.75
2004-03-24	1,126	1,200	1,126	1,152	221,600	288
2004-03-23	1,121	1,141	1,100	1,120	105,700	280
2004-03-22	1,124	1,155	1,110	1,141	73,600	285.25
2004-03-19	1,138	1,145	1,102	1,104	158,500	276
2004-03-18	1,170	1,170	1,135	1,135	306,400	283.75
2004-03-17	1,133	1,174	1,130	1,134	428,200	283.50
2004-03-16	1,088	1,150	1,085	1,128	279,100	282
2004-03-15	1,090	1,093	1,073	1,082	88,800	270.50
2004-03-12	1,088	1,116	1,062	1,090	162,200	272.50
2004-03-11	1,060	1,095	1,060	1,090	193,500	272.50
2004-03-10	1,050	1,065	1,045	1,064	136,200	266
2004-03-09	1,058	1,064	1,040	1,060	135,800	265
2004-03-08	1,050	1,070	1,040	1,044	102,300	261
2004-03-05	1,046	1,049	1,032	1,049	212,200	262.25
2004-03-04	1,020	1,048	1,011	1,048	270,700	262
2004-03-03	990	1,020	988	999	165,800	249.75
2004-03-02	1,000	1,007	974	980	241,200	245
2004-03-01	1,000	1,020	975	975	246,300	243.75
2004-02-27	970	1,007	966	1,007	519,600	251.75
2004-02-26	930	950	919	950	166,700	237.50
2004-02-25	943	948	905	915	136,500	228.75
2004-02-24	900	960	900	953	644,300	238.25
2004-02-23	871	900	861	900	81,900	225
2004-02-20	880	899	876	889	43,900	222.25
2004-02-19	888	900	850	900	79,700	225
2004-02-18	907	909	875	898	206,300	224.50
2004-02-17	900	910	895	908	264,500	227
2004-02-16	915	943	872	900	690,900	225
2004-02-13	815	915	810	915	1,557,100	228.75
2004-02-12	788	815	785	815	379,800	203.75
2004-02-10	775	789	775	787	55,800	196.75
2004-02-09	788	790	778	785	65,600	196.25
2004-02-06	785	789	780	788	28,600	197
2004-02-05	780	788	777	784	42,600	196
2004-02-04	780	784	775	784	38,900	196
2004-02-03	795	795	765	781	37,100	195.25
2004-02-02	785	798	780	795	161,000	198.75
2004-01-30	742	755	730	745	22,200	186.25
2004-01-29	710	750	710	720	74,000	180
2004-01-28	740	740	710	716	168,800	179
2004-01-27	760	760	744	753	74,900	188.25
2004-01-26	770	770	759	764	36,500	191
2004-01-23	772	772	762	770	23,900	192.50
2004-01-22	773	775	764	770	57,000	192.50
2004-01-21	790	793	780	782	48,400	195.50
2004-01-20	798	798	789	790	30,400	197.50
2004-01-19	800	800	790	794	64,700	198.50
2004-01-16	799	800	788	795	129,100	198.75
2004-01-15	792	799	791	794	38,200	198.50
2004-01-14	799	799	785	791	50,400	197.75
2004-01-13	800	803	790	800	87,700	200
2004-01-09	795	799	782	792	82,600	198
2004-01-08	770	799	765	785	187,900	196.25
2004-01-07	769	790	765	770	95,100	192.50
2004-01-06	761	777	756	760	46,100	190
2004-01-05	777	780	765	770	20,300	192.50

分割・併合履歴： [2023-12-28]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30