8439 東京センチュリー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,310	1,326	1,307	1,321	103,200	330.25
2010-12-29	1,275	1,317	1,272	1,310	165,100	327.50
2010-12-28	1,304	1,310	1,281	1,289	183,100	322.25
2010-12-27	1,311	1,323	1,303	1,315	81,300	328.75
2010-12-24	1,301	1,332	1,300	1,310	113,700	327.50
2010-12-22	1,333	1,349	1,318	1,325	173,400	331.25
2010-12-21	1,344	1,353	1,332	1,332	105,000	333
2010-12-20	1,358	1,368	1,336	1,344	90,700	336
2010-12-17	1,338	1,365	1,337	1,351	184,400	337.75
2010-12-16	1,371	1,371	1,345	1,349	192,100	337.25
2010-12-15	1,384	1,385	1,360	1,368	222,200	342
2010-12-14	1,350	1,373	1,343	1,364	299,200	341
2010-12-13	1,325	1,340	1,307	1,340	152,500	335
2010-12-10	1,322	1,333	1,306	1,323	328,300	330.75
2010-12-09	1,296	1,327	1,295	1,317	262,100	329.25
2010-12-08	1,286	1,303	1,277	1,292	132,200	323
2010-12-07	1,305	1,305	1,271	1,291	183,800	322.75
2010-12-06	1,285	1,306	1,285	1,303	140,700	325.75
2010-12-03	1,288	1,290	1,275	1,282	128,400	320.50
2010-12-02	1,256	1,284	1,247	1,273	150,900	318.25
2010-12-01	1,231	1,250	1,225	1,240	130,800	310
2010-11-30	1,230	1,245	1,214	1,236	199,000	309
2010-11-29	1,205	1,243	1,205	1,234	176,400	308.50
2010-11-26	1,214	1,224	1,204	1,212	138,600	303
2010-11-25	1,227	1,232	1,206	1,222	123,900	305.50
2010-11-24	1,193	1,224	1,190	1,215	187,900	303.75
2010-11-22	1,237	1,240	1,211	1,223	184,300	305.75
2010-11-19	1,252	1,259	1,225	1,231	101,500	307.75
2010-11-18	1,204	1,249	1,204	1,245	133,300	311.25
2010-11-17	1,200	1,217	1,199	1,214	113,700	303.50
2010-11-16	1,223	1,231	1,212	1,217	122,900	304.25
2010-11-15	1,238	1,239	1,221	1,222	86,100	305.50
2010-11-12	1,222	1,244	1,213	1,229	165,300	307.25
2010-11-11	1,223	1,245	1,217	1,240	146,900	310
2010-11-10	1,190	1,228	1,190	1,223	199,400	305.75
2010-11-09	1,156	1,195	1,153	1,191	114,400	297.75
2010-11-08	1,178	1,188	1,151	1,164	90,400	291
2010-11-05	1,169	1,183	1,132	1,174	167,100	293.50
2010-11-04	1,165	1,171	1,130	1,139	131,300	284.75
2010-11-02	1,135	1,150	1,128	1,144	127,000	286
2010-11-01	1,152	1,156	1,121	1,125	127,300	281.25
2010-10-29	1,137	1,162	1,106	1,162	336,700	290.50
2010-10-28	1,156	1,167	1,134	1,137	285,100	284.25
2010-10-27	1,186	1,193	1,158	1,161	318,800	290.25
2010-10-26	1,165	1,202	1,165	1,186	344,800	296.50
2010-10-25	1,132	1,186	1,122	1,183	386,000	295.75
2010-10-22	1,053	1,144	1,053	1,132	508,000	283
2010-10-21	1,072	1,077	1,060	1,065	148,900	266.25
2010-10-20	1,029	1,074	1,028	1,071	197,000	267.75
2010-10-19	1,054	1,076	1,052	1,053	125,000	263.25
2010-10-18	1,046	1,073	1,045	1,060	195,900	265
2010-10-15	1,050	1,057	1,038	1,049	205,700	262.25
2010-10-14	1,034	1,070	1,032	1,055	182,100	263.75
2010-10-13	1,030	1,057	1,026	1,030	188,300	257.50
2010-10-12	1,077	1,082	1,029	1,030	227,200	257.50
2010-10-08	1,056	1,073	1,052	1,060	174,600	265
2010-10-07	1,053	1,073	1,050	1,068	188,700	267
2010-10-06	1,025	1,054	1,017	1,053	189,200	263.25
2010-10-05	988	1,030	985	1,019	268,500	254.75
2010-10-04	1,015	1,015	986	988	119,800	247
2010-10-01	1,017	1,024	999	1,015	156,500	253.75
2010-09-30	1,028	1,038	1,001	1,007	135,200	251.75
2010-09-29	1,004	1,036	1,004	1,027	137,900	256.75
2010-09-28	1,027	1,031	1,005	1,008	123,800	252
2010-09-27	1,030	1,048	1,018	1,040	107,700	260
2010-09-24	1,016	1,050	1,013	1,029	122,700	257.25
2010-09-22	1,049	1,055	1,033	1,035	123,900	258.75
2010-09-21	1,050	1,059	1,044	1,046	117,700	261.50
2010-09-17	1,032	1,046	1,028	1,042	88,600	260.50
2010-09-16	1,056	1,056	1,017	1,027	140,800	256.75
2010-09-15	1,040	1,063	1,036	1,044	134,300	261
2010-09-14	1,055	1,065	1,044	1,049	63,000	262.25
2010-09-13	1,073	1,075	1,041	1,054	134,000	263.50
2010-09-10	1,079	1,082	1,064	1,066	131,800	266.50
2010-09-09	1,080	1,087	1,065	1,067	90,400	266.75
2010-09-08	1,088	1,090	1,065	1,068	90,000	267
2010-09-07	1,096	1,114	1,090	1,109	47,300	277.25
2010-09-06	1,083	1,107	1,077	1,106	66,300	276.50
2010-09-03	1,079	1,090	1,074	1,080	50,900	270
2010-09-02	1,098	1,103	1,072	1,082	106,900	270.50
2010-09-01	1,087	1,097	1,065	1,088	113,400	272
2010-08-31	1,102	1,127	1,080	1,081	110,800	270.25
2010-08-30	1,143	1,164	1,126	1,132	130,200	283
2010-08-27	1,107	1,131	1,104	1,129	105,700	282.25
2010-08-26	1,101	1,126	1,082	1,118	107,300	279.50
2010-08-25	1,097	1,112	1,088	1,100	123,200	275
2010-08-24	1,100	1,128	1,095	1,115	131,700	278.75
2010-08-23	1,108	1,133	1,102	1,114	161,400	278.50
2010-08-20	1,135	1,144	1,106	1,108	106,700	277
2010-08-19	1,100	1,140	1,100	1,134	128,000	283.50
2010-08-18	1,089	1,105	1,066	1,099	95,300	274.75
2010-08-17	1,068	1,088	1,068	1,085	92,000	271.25
2010-08-16	1,063	1,080	1,061	1,071	70,300	267.75
2010-08-13	1,069	1,074	1,051	1,070	82,200	267.50
2010-08-12	1,092	1,092	1,042	1,064	184,600	266
2010-08-11	1,072	1,075	1,045	1,062	163,100	265.50
2010-08-10	1,080	1,093	1,050	1,092	184,800	273
2010-08-09	1,083	1,117	1,080	1,084	107,800	271
2010-08-06	1,084	1,100	1,076	1,096	114,000	274
2010-08-05	1,070	1,101	1,070	1,098	156,400	274.50
2010-08-04	1,055	1,064	1,041	1,060	84,900	265
2010-08-03	1,062	1,068	1,055	1,063	105,000	265.75
2010-08-02	1,048	1,066	1,036	1,040	87,600	260
2010-07-30	1,061	1,067	1,024	1,038	280,100	259.50
2010-07-29	1,076	1,081	1,072	1,077	97,100	269.25
2010-07-28	1,080	1,095	1,075	1,089	159,200	272.25
2010-07-27	1,080	1,080	1,060	1,066	138,100	266.50
2010-07-26	1,094	1,103	1,072	1,075	81,800	268.75
2010-07-23	1,082	1,094	1,069	1,084	200,600	271
2010-07-22	1,072	1,087	1,070	1,083	55,700	270.75
2010-07-21	1,104	1,107	1,080	1,089	85,200	272.25
2010-07-20	1,078	1,110	1,078	1,104	52,600	276
2010-07-16	1,111	1,118	1,094	1,106	60,100	276.50
2010-07-15	1,141	1,141	1,110	1,123	64,900	280.75
2010-07-14	1,131	1,151	1,122	1,140	73,300	285
2010-07-13	1,125	1,139	1,110	1,116	122,400	279
2010-07-12	1,114	1,131	1,100	1,112	69,700	278
2010-07-09	1,123	1,134	1,111	1,114	64,000	278.50
2010-07-08	1,104	1,125	1,098	1,114	128,800	278.50
2010-07-07	1,059	1,087	1,051	1,071	87,300	267.75
2010-07-06	1,064	1,078	1,043	1,070	118,600	267.50
2010-07-05	1,055	1,088	1,055	1,078	110,400	269.50
2010-07-02	1,089	1,089	1,057	1,064	99,100	266
2010-07-01	1,078	1,091	1,062	1,083	140,500	270.75
2010-06-30	1,090	1,110	1,072	1,082	167,700	270.50
2010-06-29	1,130	1,144	1,111	1,129	177,000	282.25
2010-06-28	1,140	1,140	1,126	1,130	138,400	282.50
2010-06-25	1,125	1,144	1,122	1,126	117,100	281.50
2010-06-24	1,152	1,159	1,139	1,151	167,400	287.75
2010-06-23	1,170	1,181	1,157	1,167	131,900	291.75
2010-06-22	1,170	1,200	1,169	1,200	141,800	300
2010-06-21	1,168	1,185	1,162	1,178	136,100	294.50
2010-06-18	1,162	1,171	1,150	1,167	156,500	291.75
2010-06-17	1,169	1,175	1,164	1,167	75,700	291.75
2010-06-16	1,152	1,174	1,151	1,168	119,200	292
2010-06-15	1,142	1,152	1,139	1,143	81,500	285.75
2010-06-14	1,150	1,161	1,146	1,158	109,800	289.50
2010-06-11	1,145	1,157	1,137	1,150	140,600	287.50
2010-06-10	1,121	1,130	1,108	1,127	134,300	281.75
2010-06-09	1,141	1,146	1,119	1,129	189,500	282.25
2010-06-08	1,130	1,148	1,127	1,133	115,300	283.25
2010-06-07	1,159	1,160	1,125	1,125	130,400	281.25
2010-06-04	1,162	1,202	1,162	1,189	209,600	297.25
2010-06-03	1,150	1,188	1,148	1,182	213,100	295.50
2010-06-02	1,130	1,136	1,117	1,124	203,700	281
2010-06-01	1,152	1,167	1,144	1,152	253,500	288
2010-05-31	1,145	1,198	1,140	1,169	374,000	292.25
2010-05-28	1,176	1,205	1,136	1,146	400,300	286.50
2010-05-27	1,127	1,167	1,113	1,162	318,900	290.50
2010-05-26	1,174	1,174	1,117	1,147	407,200	286.75
2010-05-25	1,185	1,193	1,166	1,180	281,400	295
2010-05-24	1,208	1,219	1,186	1,214	135,100	303.50
2010-05-21	1,200	1,213	1,184	1,210	173,000	302.50
2010-05-20	1,253	1,253	1,219	1,234	120,400	308.50
2010-05-19	1,247	1,253	1,220	1,252	186,800	313
2010-05-18	1,256	1,280	1,241	1,266	361,700	316.50
2010-05-17	1,231	1,267	1,231	1,256	298,900	314
2010-05-14	1,228	1,269	1,213	1,261	199,200	315.25
2010-05-13	1,236	1,237	1,217	1,232	140,700	308
2010-05-12	1,227	1,242	1,203	1,214	189,000	303.50
2010-05-11	1,269	1,270	1,192	1,209	452,400	302.25
2010-05-10	1,155	1,226	1,146	1,218	252,000	304.50
2010-05-07	1,165	1,180	1,159	1,162	225,400	290.50
2010-05-06	1,242	1,242	1,213	1,225	253,300	306.25
2010-04-30	1,239	1,254	1,230	1,241	105,300	310.25
2010-04-28	1,230	1,238	1,224	1,224	163,100	306
2010-04-27	1,250	1,262	1,240	1,254	124,600	313.50
2010-04-26	1,232	1,269	1,232	1,248	246,100	312
2010-04-23	1,227	1,248	1,227	1,241	130,700	310.25
2010-04-22	1,228	1,247	1,218	1,240	189,700	310
2010-04-21	1,259	1,268	1,236	1,264	222,900	316
2010-04-20	1,264	1,270	1,246	1,247	161,800	311.75
2010-04-19	1,263	1,277	1,258	1,262	109,800	315.50
2010-04-16	1,296	1,296	1,284	1,290	118,800	322.50
2010-04-15	1,304	1,304	1,289	1,294	96,100	323.50
2010-04-14	1,285	1,302	1,285	1,293	118,400	323.25
2010-04-13	1,295	1,296	1,269	1,285	135,800	321.25
2010-04-12	1,295	1,305	1,282	1,295	149,800	323.75
2010-04-09	1,269	1,287	1,266	1,276	147,600	319
2010-04-08	1,266	1,281	1,266	1,267	165,500	316.75
2010-04-07	1,284	1,305	1,280	1,294	176,400	323.50
2010-04-06	1,285	1,285	1,259	1,270	138,900	317.50
2010-04-05	1,273	1,284	1,261	1,280	156,100	320
2010-04-02	1,293	1,300	1,245	1,262	277,300	315.50
2010-04-01	1,307	1,308	1,270	1,284	208,500	321
2010-03-31	1,297	1,320	1,291	1,295	222,400	323.75
2010-03-30	1,252	1,310	1,250	1,304	449,500	326
2010-03-29	1,194	1,226	1,192	1,222	252,200	305.50
2010-03-26	1,195	1,235	1,188	1,223	450,500	305.75
2010-03-25	1,221	1,237	1,221	1,226	222,500	306.50
2010-03-24	1,250	1,256	1,215	1,224	226,200	306
2010-03-23	1,267	1,276	1,251	1,258	148,600	314.50
2010-03-19	1,299	1,299	1,267	1,267	212,300	316.75
2010-03-18	1,305	1,314	1,289	1,291	122,600	322.75
2010-03-17	1,279	1,303	1,273	1,298	190,300	324.50
2010-03-16	1,265	1,287	1,263	1,272	129,500	318
2010-03-15	1,308	1,322	1,278	1,289	148,400	322.25
2010-03-12	1,310	1,310	1,287	1,307	139,400	326.75
2010-03-11	1,280	1,299	1,275	1,299	130,900	324.75
2010-03-10	1,257	1,272	1,241	1,265	91,200	316.25
2010-03-09	1,287	1,290	1,242	1,245	166,300	311.25
2010-03-08	1,258	1,288	1,253	1,277	123,200	319.25
2010-03-05	1,220	1,245	1,220	1,243	115,600	310.75
2010-03-04	1,234	1,234	1,201	1,208	97,400	302
2010-03-03	1,236	1,244	1,225	1,234	68,300	308.50
2010-03-02	1,235	1,241	1,220	1,236	100,600	309
2010-03-01	1,227	1,241	1,207	1,233	147,800	308.25
2010-02-26	1,224	1,244	1,224	1,233	57,100	308.25
2010-02-25	1,242	1,245	1,222	1,233	130,500	308.25
2010-02-24	1,214	1,238	1,202	1,229	215,400	307.25
2010-02-23	1,200	1,220	1,189	1,212	196,400	303
2010-02-22	1,163	1,214	1,160	1,184	144,300	296
2010-02-19	1,185	1,185	1,145	1,149	105,100	287.25
2010-02-18	1,139	1,182	1,138	1,178	112,800	294.50
2010-02-17	1,132	1,159	1,119	1,158	112,900	289.50
2010-02-16	1,132	1,144	1,103	1,118	137,200	279.50
2010-02-15	1,147	1,153	1,112	1,131	181,500	282.75
2010-02-12	1,177	1,187	1,137	1,145	250,600	286.25
2010-02-10	1,176	1,220	1,136	1,189	381,900	297.25
2010-02-09	1,090	1,266	1,076	1,206	612,900	301.50
2010-02-08	1,078	1,133	1,060	1,090	150,500	272.50
2010-02-05	1,088	1,095	1,064	1,078	154,100	269.50
2010-02-04	1,111	1,126	1,092	1,120	166,900	280
2010-02-03	1,098	1,122	1,091	1,101	99,400	275.25
2010-02-02	1,056	1,079	1,022	1,069	90,900	267.25
2010-02-01	1,085	1,085	1,037	1,056	117,200	264
2010-01-29	1,095	1,100	1,064	1,076	114,800	269
2010-01-28	1,087	1,101	1,060	1,092	108,500	273
2010-01-27	1,105	1,108	1,085	1,086	73,100	271.50
2010-01-26	1,136	1,136	1,102	1,109	112,900	277.25
2010-01-25	1,128	1,135	1,115	1,128	126,500	282
2010-01-22	1,106	1,134	1,098	1,133	125,000	283.25
2010-01-21	1,096	1,137	1,081	1,136	165,400	284
2010-01-20	1,112	1,112	1,080	1,096	109,100	274
2010-01-19	1,130	1,130	1,097	1,099	83,700	274.75
2010-01-18	1,100	1,138	1,100	1,130	120,900	282.50
2010-01-15	1,099	1,137	1,090	1,129	202,300	282.25
2010-01-14	1,078	1,090	1,069	1,086	103,100	271.50
2010-01-13	1,076	1,094	1,070	1,074	117,500	268.50
2010-01-12	1,063	1,087	1,058	1,086	116,400	271.50
2010-01-08	1,052	1,067	1,041	1,063	115,300	265.75
2010-01-07	1,052	1,064	1,042	1,051	147,000	262.75
2010-01-06	1,030	1,048	1,015	1,048	85,300	262
2010-01-05	1,015	1,040	1,014	1,030	130,400	257.50
2010-01-04	996	1,012	993	999	55,700	249.75

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