8439 東京センチュリー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 987 | 995 | 979 | 987 | 63,900 | 246.75 |
| 2009-12-29 | 1,000 | 1,000 | 982 | 995 | 67,900 | 248.75 |
| 2009-12-28 | 981 | 1,015 | 981 | 1,006 | 88,300 | 251.50 |
| 2009-12-25 | 971 | 1,003 | 971 | 987 | 89,600 | 246.75 |
| 2009-12-24 | 966 | 997 | 961 | 991 | 116,300 | 247.75 |
| 2009-12-22 | 960 | 970 | 952 | 965 | 45,600 | 241.25 |
| 2009-12-21 | 970 | 972 | 951 | 959 | 52,400 | 239.75 |
| 2009-12-18 | 955 | 965 | 945 | 963 | 79,400 | 240.75 |
| 2009-12-17 | 973 | 994 | 964 | 964 | 104,100 | 241 |
| 2009-12-16 | 983 | 997 | 972 | 983 | 110,700 | 245.75 |
| 2009-12-15 | 954 | 965 | 946 | 953 | 49,700 | 238.25 |
| 2009-12-14 | 968 | 968 | 953 | 958 | 62,400 | 239.50 |
| 2009-12-11 | 970 | 972 | 961 | 967 | 121,300 | 241.75 |
| 2009-12-10 | 960 | 981 | 944 | 956 | 134,400 | 239 |
| 2009-12-09 | 961 | 971 | 955 | 960 | 130,300 | 240 |
| 2009-12-08 | 985 | 992 | 975 | 981 | 111,200 | 245.25 |
| 2009-12-07 | 980 | 995 | 978 | 988 | 164,100 | 247 |
| 2009-12-04 | 971 | 980 | 960 | 970 | 136,700 | 242.50 |
| 2009-12-03 | 970 | 980 | 969 | 979 | 237,900 | 244.75 |
| 2009-12-02 | 948 | 957 | 932 | 939 | 238,200 | 234.75 |
| 2009-12-01 | 898 | 946 | 898 | 944 | 239,800 | 236 |
| 2009-11-30 | 871 | 903 | 871 | 889 | 231,600 | 222.25 |
| 2009-11-27 | 860 | 882 | 852 | 861 | 138,500 | 215.25 |
| 2009-11-26 | 863 | 894 | 854 | 874 | 133,300 | 218.50 |
| 2009-11-25 | 847 | 866 | 847 | 855 | 179,900 | 213.75 |
| 2009-11-24 | 918 | 921 | 856 | 864 | 359,900 | 216 |
| 2009-11-20 | 867 | 916 | 863 | 915 | 337,000 | 228.75 |
| 2009-11-19 | 875 | 877 | 822 | 866 | 418,000 | 216.50 |
| 2009-11-18 | 890 | 916 | 875 | 885 | 295,800 | 221.25 |
| 2009-11-17 | 948 | 950 | 908 | 914 | 331,300 | 228.50 |
| 2009-11-16 | 971 | 972 | 941 | 949 | 182,900 | 237.25 |
| 2009-11-13 | 966 | 983 | 952 | 971 | 295,500 | 242.75 |
| 2009-11-12 | 1,004 | 1,004 | 981 | 986 | 214,000 | 246.50 |
| 2009-11-11 | 1,030 | 1,038 | 1,013 | 1,013 | 232,600 | 253.25 |
| 2009-11-10 | 1,061 | 1,062 | 1,018 | 1,030 | 378,600 | 257.50 |
| 2009-11-09 | 1,088 | 1,094 | 1,073 | 1,074 | 172,800 | 268.50 |
| 2009-11-06 | 1,091 | 1,091 | 1,062 | 1,080 | 107,000 | 270 |
| 2009-11-05 | 1,069 | 1,088 | 1,066 | 1,087 | 149,600 | 271.75 |
| 2009-11-04 | 1,069 | 1,078 | 1,059 | 1,076 | 209,400 | 269 |
| 2009-11-02 | 1,036 | 1,068 | 1,011 | 1,068 | 202,200 | 267 |
| 2009-10-30 | 1,033 | 1,051 | 1,009 | 1,027 | 180,000 | 256.75 |
| 2009-10-29 | 1,016 | 1,042 | 1,006 | 1,031 | 206,400 | 257.75 |
| 2009-10-28 | 1,031 | 1,056 | 1,025 | 1,036 | 167,500 | 259 |
| 2009-10-27 | 1,068 | 1,068 | 1,017 | 1,029 | 113,800 | 257.25 |
| 2009-10-26 | 1,055 | 1,072 | 1,045 | 1,061 | 143,000 | 265.25 |
| 2009-10-23 | 1,034 | 1,057 | 1,034 | 1,042 | 158,100 | 260.50 |
| 2009-10-22 | 1,061 | 1,062 | 1,025 | 1,044 | 128,800 | 261 |
| 2009-10-21 | 1,045 | 1,061 | 1,033 | 1,060 | 160,000 | 265 |
| 2009-10-20 | 1,014 | 1,045 | 1,012 | 1,044 | 144,100 | 261 |
| 2009-10-19 | 984 | 1,016 | 981 | 1,011 | 100,000 | 252.75 |
| 2009-10-16 | 1,013 | 1,018 | 985 | 999 | 110,700 | 249.75 |
| 2009-10-15 | 1,029 | 1,033 | 1,009 | 1,018 | 154,900 | 254.50 |
| 2009-10-14 | 1,025 | 1,026 | 1,003 | 1,007 | 230,700 | 251.75 |
| 2009-10-13 | 1,029 | 1,038 | 1,014 | 1,036 | 255,400 | 259 |
| 2009-10-09 | 988 | 1,011 | 978 | 1,009 | 165,000 | 252.25 |
| 2009-10-08 | 992 | 997 | 966 | 976 | 311,400 | 244 |
| 2009-10-07 | 954 | 985 | 950 | 983 | 195,800 | 245.75 |
| 2009-10-06 | 959 | 964 | 935 | 953 | 267,500 | 238.25 |
| 2009-10-05 | 930 | 964 | 924 | 959 | 258,000 | 239.75 |
| 2009-10-02 | 934 | 945 | 922 | 926 | 251,100 | 231.50 |
| 2009-10-01 | 985 | 985 | 952 | 963 | 216,100 | 240.75 |
| 2009-09-30 | 995 | 1,002 | 973 | 981 | 196,800 | 245.25 |
| 2009-09-29 | 1,010 | 1,010 | 986 | 995 | 269,700 | 248.75 |
| 2009-09-28 | 1,031 | 1,034 | 995 | 1,010 | 258,700 | 252.50 |
| 2009-09-25 | 1,074 | 1,074 | 1,039 | 1,054 | 140,100 | 263.50 |
| 2009-09-24 | 1,072 | 1,089 | 1,064 | 1,077 | 180,100 | 269.25 |
| 2009-09-18 | 1,060 | 1,062 | 1,021 | 1,054 | 296,500 | 263.50 |
| 2009-09-17 | 1,079 | 1,086 | 1,055 | 1,066 | 182,200 | 266.50 |
| 2009-09-16 | 1,119 | 1,125 | 1,076 | 1,077 | 179,000 | 269.25 |
| 2009-09-15 | 1,144 | 1,144 | 1,111 | 1,111 | 170,600 | 277.75 |
| 2009-09-14 | 1,142 | 1,162 | 1,131 | 1,133 | 121,500 | 283.25 |
| 2009-09-11 | 1,181 | 1,181 | 1,140 | 1,145 | 235,500 | 286.25 |
| 2009-09-10 | 1,125 | 1,167 | 1,123 | 1,153 | 270,500 | 288.25 |
| 2009-09-09 | 1,128 | 1,128 | 1,091 | 1,105 | 226,700 | 276.25 |
| 2009-09-08 | 1,051 | 1,114 | 1,048 | 1,108 | 293,400 | 277 |
| 2009-09-07 | 1,049 | 1,049 | 1,031 | 1,038 | 134,900 | 259.50 |
| 2009-09-04 | 1,030 | 1,045 | 1,029 | 1,029 | 145,300 | 257.25 |
| 2009-09-03 | 1,025 | 1,041 | 1,023 | 1,031 | 84,100 | 257.75 |
| 2009-09-02 | 1,031 | 1,043 | 1,028 | 1,035 | 188,200 | 258.75 |
| 2009-09-01 | 1,072 | 1,086 | 1,061 | 1,066 | 222,200 | 266.50 |
| 2009-08-31 | 1,074 | 1,113 | 1,065 | 1,072 | 190,700 | 268 |
| 2009-08-28 | 1,109 | 1,109 | 1,079 | 1,085 | 123,500 | 271.25 |
| 2009-08-27 | 1,079 | 1,099 | 1,062 | 1,099 | 203,000 | 274.75 |
| 2009-08-26 | 1,056 | 1,077 | 1,048 | 1,072 | 126,300 | 268 |
| 2009-08-25 | 1,060 | 1,076 | 1,055 | 1,056 | 92,900 | 264 |
| 2009-08-24 | 1,085 | 1,093 | 1,065 | 1,071 | 109,200 | 267.75 |
| 2009-08-21 | 1,063 | 1,072 | 1,028 | 1,045 | 152,500 | 261.25 |
| 2009-08-20 | 1,041 | 1,064 | 1,034 | 1,061 | 122,800 | 265.25 |
| 2009-08-19 | 1,044 | 1,054 | 1,031 | 1,035 | 95,800 | 258.75 |
| 2009-08-18 | 1,028 | 1,062 | 1,014 | 1,058 | 107,200 | 264.50 |
| 2009-08-17 | 1,100 | 1,101 | 1,057 | 1,060 | 171,200 | 265 |
| 2009-08-14 | 1,099 | 1,122 | 1,093 | 1,116 | 210,700 | 279 |
| 2009-08-13 | 1,066 | 1,095 | 1,064 | 1,088 | 172,400 | 272 |
| 2009-08-12 | 1,071 | 1,085 | 1,065 | 1,074 | 285,700 | 268.50 |
| 2009-08-11 | 1,068 | 1,088 | 1,053 | 1,088 | 409,100 | 272 |
| 2009-08-10 | 994 | 1,006 | 972 | 988 | 223,400 | 247 |
| 2009-08-07 | 1,000 | 1,000 | 963 | 984 | 192,700 | 246 |
| 2009-08-06 | 1,020 | 1,020 | 999 | 1,005 | 147,800 | 251.25 |
| 2009-08-05 | 1,041 | 1,045 | 1,021 | 1,025 | 83,100 | 256.25 |
| 2009-08-04 | 1,069 | 1,069 | 1,022 | 1,028 | 239,600 | 257 |
| 2009-08-03 | 1,029 | 1,049 | 1,029 | 1,044 | 128,500 | 261 |
| 2009-07-31 | 1,029 | 1,040 | 1,015 | 1,019 | 127,700 | 254.75 |
| 2009-07-30 | 1,020 | 1,033 | 1,001 | 1,022 | 131,800 | 255.50 |
| 2009-07-29 | 1,034 | 1,042 | 1,018 | 1,022 | 175,400 | 255.50 |
| 2009-07-28 | 1,028 | 1,034 | 1,002 | 1,025 | 116,500 | 256.25 |
| 2009-07-27 | 1,020 | 1,040 | 1,018 | 1,019 | 221,200 | 254.75 |
| 2009-07-24 | 986 | 1,005 | 982 | 1,002 | 264,600 | 250.50 |
| 2009-07-23 | 974 | 995 | 972 | 974 | 179,000 | 243.50 |
| 2009-07-22 | 980 | 980 | 935 | 969 | 193,700 | 242.25 |
| 2009-07-21 | 945 | 980 | 942 | 976 | 299,800 | 244 |
| 2009-07-17 | 913 | 926 | 905 | 909 | 167,400 | 227.25 |
| 2009-07-16 | 951 | 972 | 915 | 917 | 264,300 | 229.25 |
| 2009-07-15 | 917 | 930 | 901 | 927 | 201,500 | 231.75 |
| 2009-07-14 | 889 | 922 | 882 | 916 | 194,500 | 229 |
| 2009-07-13 | 911 | 912 | 852 | 859 | 275,200 | 214.75 |
| 2009-07-10 | 936 | 938 | 902 | 921 | 260,900 | 230.25 |
| 2009-07-09 | 990 | 990 | 932 | 935 | 395,200 | 233.75 |
| 2009-07-08 | 1,041 | 1,041 | 988 | 1,005 | 274,800 | 251.25 |
| 2009-07-07 | 1,039 | 1,084 | 1,035 | 1,061 | 261,900 | 265.25 |
| 2009-07-06 | 1,034 | 1,046 | 1,017 | 1,025 | 229,600 | 256.25 |
| 2009-07-03 | 1,018 | 1,036 | 1,009 | 1,029 | 271,900 | 257.25 |
| 2009-07-02 | 1,091 | 1,091 | 1,042 | 1,048 | 190,400 | 262 |
| 2009-07-01 | 1,087 | 1,091 | 1,054 | 1,072 | 256,700 | 268 |
| 2009-06-30 | 1,079 | 1,106 | 1,079 | 1,098 | 161,400 | 274.50 |
| 2009-06-29 | 1,119 | 1,119 | 1,064 | 1,076 | 217,100 | 269 |
| 2009-06-26 | 1,068 | 1,109 | 1,068 | 1,093 | 381,000 | 273.25 |
| 2009-06-25 | 992 | 1,077 | 984 | 1,053 | 244,000 | 263.25 |
| 2009-06-24 | 983 | 992 | 975 | 984 | 217,600 | 246 |
| 2009-06-23 | 992 | 1,003 | 967 | 982 | 330,000 | 245.50 |
| 2009-06-22 | 972 | 997 | 968 | 992 | 141,400 | 248 |
| 2009-06-19 | 980 | 986 | 949 | 952 | 181,900 | 238 |
| 2009-06-18 | 972 | 978 | 959 | 964 | 186,400 | 241 |
| 2009-06-17 | 963 | 977 | 958 | 975 | 190,200 | 243.75 |
| 2009-06-16 | 996 | 996 | 956 | 963 | 472,000 | 240.75 |
| 2009-06-15 | 999 | 1,022 | 994 | 1,016 | 260,600 | 254 |
| 2009-06-12 | 984 | 994 | 977 | 989 | 365,200 | 247.25 |
| 2009-06-11 | 956 | 1,019 | 956 | 988 | 450,600 | 247 |
| 2009-06-10 | 894 | 949 | 886 | 946 | 306,200 | 236.50 |
| 2009-06-09 | 889 | 894 | 883 | 884 | 224,400 | 221 |
| 2009-06-08 | 889 | 896 | 871 | 888 | 331,900 | 222 |
| 2009-06-05 | 897 | 902 | 872 | 878 | 307,200 | 219.50 |
| 2009-06-04 | 906 | 910 | 875 | 888 | 313,800 | 222 |
| 2009-06-03 | 889 | 916 | 881 | 914 | 265,000 | 228.50 |
| 2009-06-02 | 896 | 896 | 871 | 879 | 370,000 | 219.75 |
| 2009-06-01 | 867 | 890 | 865 | 882 | 274,900 | 220.50 |
| 2009-05-29 | 865 | 872 | 849 | 872 | 366,000 | 218 |
| 2009-05-28 | 846 | 871 | 836 | 864 | 337,400 | 216 |
| 2009-05-27 | 886 | 887 | 851 | 854 | 271,800 | 213.50 |
| 2009-05-26 | 852 | 867 | 848 | 866 | 226,500 | 216.50 |
| 2009-05-25 | 836 | 857 | 832 | 850 | 294,600 | 212.50 |
| 2009-05-22 | 833 | 853 | 823 | 846 | 460,500 | 211.50 |
| 2009-05-21 | 831 | 845 | 820 | 837 | 580,100 | 209.25 |
| 2009-05-20 | 783 | 823 | 783 | 821 | 559,000 | 205.25 |
| 2009-05-19 | 775 | 782 | 763 | 779 | 397,000 | 194.75 |
| 2009-05-18 | 774 | 774 | 743 | 756 | 242,100 | 189 |
| 2009-05-15 | 753 | 773 | 745 | 754 | 428,200 | 188.50 |
| 2009-05-14 | 790 | 790 | 751 | 753 | 465,800 | 188.25 |
| 2009-05-13 | 790 | 809 | 763 | 770 | 682,400 | 192.50 |
| 2009-05-12 | 790 | 838 | 788 | 796 | 849,000 | 199 |
| 2009-05-11 | 780 | 800 | 763 | 800 | 1,024,900 | 200 |
| 2009-05-08 | 683 | 705 | 683 | 700 | 506,700 | 175 |
| 2009-05-07 | 659 | 675 | 650 | 674 | 205,900 | 168.50 |
| 2009-05-01 | 630 | 630 | 610 | 621 | 129,900 | 155.25 |
| 2009-04-30 | 628 | 633 | 609 | 611 | 192,600 | 152.75 |
| 2009-04-28 | 632 | 647 | 606 | 609 | 191,600 | 152.25 |
| 2009-04-27 | 656 | 661 | 618 | 622 | 188,400 | 155.50 |
| 2009-04-24 | 647 | 674 | 645 | 648 | 223,500 | 162 |
| 2009-04-23 | 648 | 677 | 642 | 667 | 200,300 | 166.75 |
| 2009-04-22 | 680 | 688 | 646 | 653 | 174,400 | 163.25 |
| 2009-04-21 | 714 | 714 | 665 | 680 | 289,700 | 170 |
| 2009-04-20 | 715 | 724 | 691 | 716 | 216,700 | 179 |
| 2009-04-17 | 725 | 728 | 706 | 714 | 188,900 | 178.50 |
| 2009-04-16 | 754 | 771 | 704 | 707 | 299,700 | 176.75 |
| 2009-04-15 | 749 | 758 | 724 | 754 | 392,700 | 188.50 |
| 2009-04-14 | 710 | 740 | 706 | 730 | 295,400 | 182.50 |
| 2009-04-13 | 700 | 726 | 694 | 713 | 213,000 | 178.25 |
| 2009-04-10 | 691 | 703 | 677 | 693 | 165,500 | 173.25 |
| 2009-04-09 | 647 | 694 | 645 | 690 | 414,500 | 172.50 |
| 2009-04-08 | 635 | 635 | 621 | 633 | 201,900 | 158.25 |
| 2009-04-07 | 627 | 652 | 624 | 640 | 166,100 | 160 |
| 2009-04-06 | 642 | 665 | 632 | 640 | 173,000 | 160 |
| 2009-04-03 | 635 | 659 | 634 | 652 | 440,500 | 163 |
| 2009-04-02 | 619 | 633 | 617 | 625 | 324,700 | 156.25 |
| 2009-04-01 | 589 | 607 | 585 | 600 | 234,500 | 150 |
| 2009-03-31 | 639 | 639 | 576 | 583 | 276,800 | 145.75 |
| 2009-03-30 | 674 | 685 | 625 | 629 | 136,100 | 157.25 |
| 2009-03-27 | 662 | 676 | 651 | 673 | 291,300 | 168.25 |
| 2009-03-26 | 617 | 656 | 613 | 652 | 277,600 | 163 |
| 2009-03-25 | 640 | 640 | 610 | 625 | 479,200 | 156.25 |
| 2009-03-24 | 648 | 648 | 614 | 621 | 241,400 | 155.25 |
| 2009-03-23 | 606 | 640 | 604 | 628 | 288,000 | 157 |
| 2009-03-19 | 609 | 609 | 590 | 605 | 206,500 | 151.25 |
| 2009-03-18 | 620 | 626 | 590 | 607 | 227,600 | 151.75 |
| 2009-03-17 | 590 | 611 | 590 | 602 | 138,400 | 150.50 |
| 2009-03-16 | 554 | 590 | 554 | 586 | 144,800 | 146.50 |
| 2009-03-13 | 541 | 560 | 538 | 553 | 301,500 | 138.25 |
| 2009-03-12 | 549 | 549 | 520 | 522 | 149,700 | 130.50 |
| 2009-03-11 | 568 | 570 | 544 | 548 | 169,200 | 137 |
| 2009-03-10 | 536 | 560 | 527 | 549 | 197,100 | 137.25 |
| 2009-03-09 | 551 | 563 | 541 | 546 | 128,600 | 136.50 |
| 2009-03-06 | 550 | 580 | 541 | 557 | 248,900 | 139.25 |
| 2009-03-05 | 580 | 580 | 547 | 551 | 182,200 | 137.75 |
| 2009-03-04 | 531 | 577 | 518 | 570 | 202,600 | 142.50 |
| 2009-03-03 | 509 | 539 | 504 | 531 | 196,100 | 132.75 |
| 2009-03-02 | 533 | 536 | 506 | 511 | 235,200 | 127.75 |
| 2009-02-27 | 516 | 538 | 502 | 533 | 463,300 | 133.25 |
| 2009-02-26 | 531 | 535 | 506 | 523 | 607,200 | 130.75 |
| 2009-02-25 | 553 | 568 | 516 | 540 | 359,700 | 135 |
| 2009-02-24 | 518 | 544 | 506 | 543 | 323,300 | 135.75 |
| 2009-02-23 | 537 | 539 | 515 | 536 | 482,900 | 134 |
| 2009-02-20 | 580 | 581 | 559 | 565 | 276,000 | 141.25 |
| 2009-02-19 | 613 | 622 | 581 | 590 | 263,500 | 147.50 |
| 2009-02-18 | 622 | 629 | 611 | 613 | 242,500 | 153.25 |
| 2009-02-17 | 631 | 654 | 617 | 642 | 148,000 | 160.50 |
| 2009-02-16 | 602 | 633 | 602 | 632 | 349,700 | 158 |
| 2009-02-13 | 612 | 637 | 569 | 612 | 512,200 | 153 |
| 2009-02-12 | 652 | 654 | 612 | 612 | 741,700 | 153 |
| 2009-02-10 | 703 | 717 | 676 | 686 | 208,000 | 171.50 |
| 2009-02-09 | 724 | 741 | 686 | 694 | 177,600 | 173.50 |
| 2009-02-06 | 740 | 758 | 722 | 726 | 159,700 | 181.50 |
| 2009-02-05 | 741 | 762 | 728 | 730 | 160,900 | 182.50 |
| 2009-02-04 | 735 | 765 | 716 | 751 | 206,800 | 187.75 |
| 2009-02-03 | 777 | 788 | 736 | 739 | 225,800 | 184.75 |
| 2009-02-02 | 793 | 806 | 767 | 787 | 151,700 | 196.75 |
| 2009-01-30 | 806 | 823 | 795 | 803 | 63,200 | 200.75 |
| 2009-01-29 | 810 | 831 | 800 | 826 | 123,100 | 206.50 |
| 2009-01-28 | 805 | 820 | 770 | 780 | 103,400 | 195 |
| 2009-01-27 | 742 | 819 | 742 | 815 | 102,900 | 203.75 |
| 2009-01-26 | 723 | 757 | 706 | 744 | 91,400 | 186 |
| 2009-01-23 | 797 | 797 | 722 | 727 | 113,200 | 181.75 |
| 2009-01-22 | 786 | 800 | 756 | 800 | 60,200 | 200 |
| 2009-01-21 | 794 | 809 | 773 | 774 | 66,700 | 193.50 |
| 2009-01-20 | 764 | 823 | 751 | 814 | 121,500 | 203.50 |
| 2009-01-19 | 773 | 783 | 753 | 765 | 63,100 | 191.25 |
| 2009-01-16 | 749 | 786 | 743 | 783 | 81,400 | 195.75 |
| 2009-01-15 | 732 | 766 | 731 | 751 | 74,100 | 187.75 |
| 2009-01-14 | 737 | 768 | 735 | 759 | 89,500 | 189.75 |
| 2009-01-13 | 800 | 800 | 727 | 728 | 141,700 | 182 |
| 2009-01-09 | 797 | 828 | 794 | 817 | 85,400 | 204.25 |
| 2009-01-08 | 766 | 801 | 761 | 794 | 184,300 | 198.50 |
| 2009-01-07 | 791 | 798 | 768 | 778 | 157,900 | 194.50 |
| 2009-01-06 | 812 | 814 | 782 | 793 | 91,000 | 198.25 |
| 2009-01-05 | 822 | 829 | 799 | 804 | 44,700 | 201 |
分割・併合履歴 ： [2023-12-28]1株→4株
