8439 東京センチュリー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,469	1,469	1,443	1,455	39,100	363.75
2011-12-29	1,454	1,465	1,438	1,464	41,200	366
2011-12-28	1,433	1,455	1,426	1,453	73,000	363.25
2011-12-27	1,429	1,440	1,426	1,433	41,800	358.25
2011-12-26	1,439	1,446	1,422	1,440	58,700	360
2011-12-22	1,483	1,483	1,430	1,432	117,600	358
2011-12-21	1,453	1,486	1,453	1,483	122,200	370.75
2011-12-20	1,450	1,461	1,439	1,452	62,800	363
2011-12-19	1,459	1,467	1,417	1,446	165,300	361.50
2011-12-16	1,477	1,495	1,464	1,474	136,200	368.50
2011-12-15	1,500	1,505	1,465	1,476	126,500	369
2011-12-14	1,500	1,531	1,497	1,524	120,300	381
2011-12-13	1,508	1,521	1,488	1,505	115,500	376.25
2011-12-12	1,509	1,522	1,497	1,510	61,400	377.50
2011-12-09	1,489	1,503	1,470	1,497	153,200	374.25
2011-12-08	1,490	1,504	1,461	1,488	264,000	372
2011-12-07	1,436	1,498	1,436	1,492	212,100	373
2011-12-06	1,483	1,504	1,448	1,454	287,900	363.50
2011-12-05	1,533	1,544	1,519	1,529	77,400	382.25
2011-12-02	1,529	1,545	1,526	1,533	135,700	383.25
2011-12-01	1,530	1,537	1,504	1,507	79,300	376.75
2011-11-30	1,490	1,506	1,459	1,505	237,000	376.25
2011-11-29	1,461	1,476	1,429	1,470	175,200	367.50
2011-11-28	1,465	1,484	1,441	1,453	92,000	363.25
2011-11-25	1,499	1,499	1,438	1,450	123,500	362.50
2011-11-24	1,427	1,465	1,408	1,448	145,400	362
2011-11-22	1,450	1,471	1,431	1,448	106,200	362
2011-11-21	1,465	1,471	1,453	1,463	57,800	365.75
2011-11-18	1,460	1,466	1,444	1,465	88,000	366.25
2011-11-17	1,454	1,474	1,435	1,470	115,200	367.50
2011-11-16	1,524	1,525	1,453	1,467	163,900	366.75
2011-11-15	1,545	1,561	1,521	1,524	40,000	381
2011-11-14	1,552	1,573	1,552	1,564	46,700	391
2011-11-11	1,551	1,558	1,530	1,542	58,700	385.50
2011-11-10	1,526	1,556	1,522	1,550	99,200	387.50
2011-11-09	1,539	1,566	1,520	1,566	102,200	391.50
2011-11-08	1,555	1,579	1,511	1,522	104,300	380.50
2011-11-07	1,576	1,580	1,532	1,555	154,700	388.75
2011-11-04	1,564	1,608	1,564	1,600	157,800	400
2011-11-02	1,560	1,577	1,533	1,562	142,100	390.50
2011-11-01	1,595	1,606	1,553	1,583	132,900	395.75
2011-10-31	1,592	1,609	1,558	1,595	429,100	398.75
2011-10-28	1,595	1,624	1,532	1,613	491,100	403.25
2011-10-27	1,563	1,583	1,541	1,558	281,500	389.50
2011-10-26	1,551	1,569	1,516	1,555	199,300	388.75
2011-10-25	1,562	1,566	1,537	1,551	204,100	387.75
2011-10-24	1,539	1,552	1,526	1,547	93,600	386.75
2011-10-21	1,519	1,534	1,517	1,525	88,600	381.25
2011-10-20	1,534	1,534	1,495	1,513	113,700	378.25
2011-10-19	1,533	1,553	1,521	1,545	86,100	386.25
2011-10-18	1,534	1,550	1,513	1,522	74,000	380.50
2011-10-17	1,564	1,566	1,547	1,557	83,400	389.25
2011-10-14	1,540	1,558	1,538	1,552	201,300	388
2011-10-13	1,539	1,559	1,531	1,536	114,200	384
2011-10-12	1,496	1,530	1,484	1,518	185,500	379.50
2011-10-11	1,520	1,537	1,511	1,523	203,600	380.75
2011-10-07	1,497	1,529	1,484	1,509	98,200	377.25
2011-10-06	1,489	1,508	1,468	1,479	129,300	369.75
2011-10-05	1,530	1,530	1,480	1,480	82,100	370
2011-10-04	1,524	1,536	1,503	1,531	110,200	382.75
2011-10-03	1,482	1,540	1,482	1,534	166,300	383.50
2011-09-30	1,537	1,554	1,511	1,543	216,300	385.75
2011-09-29	1,485	1,528	1,483	1,525	162,400	381.25
2011-09-28	1,452	1,503	1,440	1,493	143,500	373.25
2011-09-27	1,411	1,452	1,403	1,452	168,300	363
2011-09-26	1,435	1,447	1,380	1,384	141,000	346
2011-09-22	1,463	1,463	1,411	1,421	224,600	355.25
2011-09-21	1,445	1,476	1,442	1,463	171,700	365.75
2011-09-20	1,420	1,470	1,415	1,441	456,200	360.25
2011-09-16	1,505	1,538	1,500	1,506	437,900	376.50
2011-09-15	1,490	1,505	1,454	1,475	288,800	368.75
2011-09-14	1,483	1,493	1,436	1,447	259,200	361.75
2011-09-13	1,478	1,498	1,462	1,485	182,400	371.25
2011-09-12	1,456	1,478	1,450	1,467	195,400	366.75
2011-09-09	1,463	1,495	1,443	1,478	280,400	369.50
2011-09-08	1,523	1,524	1,467	1,474	194,000	368.50
2011-09-07	1,482	1,514	1,450	1,499	317,400	374.75
2011-09-06	1,444	1,453	1,407	1,422	220,900	355.50
2011-09-05	1,462	1,473	1,451	1,462	115,600	365.50
2011-09-02	1,483	1,500	1,482	1,492	114,900	373
2011-09-01	1,509	1,538	1,501	1,509	160,800	377.25
2011-08-31	1,475	1,499	1,457	1,495	131,900	373.75
2011-08-30	1,472	1,486	1,461	1,481	76,900	370.25
2011-08-29	1,438	1,464	1,423	1,444	83,100	361
2011-08-26	1,422	1,438	1,413	1,434	98,700	358.50
2011-08-25	1,411	1,458	1,410	1,427	146,400	356.75
2011-08-24	1,468	1,469	1,394	1,411	194,500	352.75
2011-08-23	1,474	1,489	1,428	1,458	192,900	364.50
2011-08-22	1,521	1,535	1,471	1,473	125,100	368.25
2011-08-19	1,516	1,548	1,513	1,521	144,000	380.25
2011-08-18	1,585	1,599	1,553	1,556	135,400	389
2011-08-17	1,537	1,590	1,532	1,585	98,700	396.25
2011-08-16	1,553	1,563	1,547	1,559	57,000	389.75
2011-08-15	1,549	1,560	1,506	1,553	127,100	388.25
2011-08-12	1,536	1,537	1,512	1,533	166,800	383.25
2011-08-11	1,422	1,529	1,422	1,509	157,000	377.25
2011-08-10	1,474	1,494	1,460	1,464	117,000	366
2011-08-09	1,407	1,437	1,362	1,434	151,200	358.50
2011-08-08	1,503	1,503	1,435	1,439	131,000	359.75
2011-08-05	1,498	1,518	1,480	1,511	179,900	377.75
2011-08-04	1,509	1,541	1,500	1,533	170,400	383.25
2011-08-03	1,487	1,500	1,477	1,494	125,600	373.50
2011-08-02	1,532	1,532	1,497	1,507	88,400	376.75
2011-08-01	1,506	1,533	1,506	1,517	149,000	379.25
2011-07-29	1,491	1,517	1,488	1,492	161,800	373
2011-07-28	1,505	1,515	1,494	1,505	125,100	376.25
2011-07-27	1,533	1,544	1,516	1,534	174,300	383.50
2011-07-26	1,565	1,585	1,553	1,554	248,700	388.50
2011-07-25	1,553	1,562	1,533	1,562	212,800	390.50
2011-07-22	1,538	1,558	1,534	1,552	176,000	388
2011-07-21	1,520	1,525	1,509	1,522	88,000	380.50
2011-07-20	1,532	1,533	1,502	1,507	153,600	376.75
2011-07-19	1,524	1,540	1,502	1,511	114,900	377.75
2011-07-15	1,520	1,540	1,506	1,515	124,900	378.75
2011-07-14	1,536	1,550	1,521	1,526	78,700	381.50
2011-07-13	1,508	1,558	1,506	1,552	86,900	388
2011-07-12	1,534	1,546	1,508	1,520	109,700	380
2011-07-11	1,555	1,570	1,542	1,555	113,300	388.75
2011-07-08	1,579	1,579	1,551	1,560	92,000	390
2011-07-07	1,559	1,580	1,558	1,571	177,800	392.75
2011-07-06	1,535	1,549	1,518	1,549	122,100	387.25
2011-07-05	1,522	1,550	1,522	1,543	191,000	385.75
2011-07-04	1,500	1,525	1,500	1,507	101,900	376.75
2011-07-01	1,471	1,493	1,461	1,482	140,100	370.50
2011-06-30	1,444	1,460	1,431	1,446	146,900	361.50
2011-06-29	1,429	1,448	1,416	1,425	189,400	356.25
2011-06-28	1,409	1,434	1,408	1,429	198,100	357.25
2011-06-27	1,367	1,399	1,366	1,382	168,600	345.50
2011-06-24	1,382	1,394	1,358	1,366	129,800	341.50
2011-06-23	1,380	1,403	1,379	1,386	111,800	346.50
2011-06-22	1,384	1,405	1,384	1,399	121,600	349.75
2011-06-21	1,377	1,381	1,357	1,370	171,400	342.50
2011-06-20	1,399	1,406	1,370	1,376	156,500	344
2011-06-17	1,409	1,412	1,360	1,374	241,600	343.50
2011-06-16	1,420	1,445	1,409	1,417	232,800	354.25
2011-06-15	1,364	1,427	1,362	1,425	400,200	356.25
2011-06-14	1,306	1,350	1,303	1,342	133,700	335.50
2011-06-13	1,280	1,305	1,275	1,295	134,000	323.75
2011-06-10	1,320	1,327	1,295	1,303	181,800	325.75
2011-06-09	1,309	1,314	1,288	1,299	231,900	324.75
2011-06-08	1,341	1,348	1,309	1,321	133,200	330.25
2011-06-07	1,325	1,352	1,312	1,348	95,200	337
2011-06-06	1,329	1,334	1,305	1,326	96,400	331.50
2011-06-03	1,351	1,361	1,327	1,329	111,100	332.25
2011-06-02	1,350	1,357	1,340	1,350	74,000	337.50
2011-06-01	1,395	1,395	1,347	1,392	171,800	348
2011-05-31	1,360	1,397	1,348	1,382	179,200	345.50
2011-05-30	1,330	1,353	1,312	1,349	85,400	337.25
2011-05-27	1,320	1,353	1,302	1,339	134,000	334.75
2011-05-26	1,313	1,331	1,313	1,327	83,900	331.75
2011-05-25	1,315	1,318	1,297	1,313	117,100	328.25
2011-05-24	1,274	1,310	1,274	1,308	124,800	327
2011-05-23	1,296	1,296	1,266	1,270	148,000	317.50
2011-05-20	1,305	1,309	1,290	1,290	65,600	322.50
2011-05-19	1,302	1,310	1,291	1,295	94,500	323.75
2011-05-18	1,285	1,311	1,277	1,301	201,900	325.25
2011-05-17	1,304	1,304	1,278	1,294	195,000	323.50
2011-05-16	1,308	1,321	1,297	1,309	151,700	327.25
2011-05-13	1,330	1,336	1,303	1,328	260,300	332
2011-05-12	1,351	1,354	1,332	1,336	174,300	334
2011-05-11	1,373	1,375	1,356	1,361	164,300	340.25
2011-05-10	1,381	1,403	1,362	1,370	237,900	342.50
2011-05-09	1,403	1,428	1,385	1,400	155,100	350
2011-05-06	1,387	1,395	1,359	1,391	105,700	347.75
2011-05-02	1,402	1,413	1,386	1,403	93,900	350.75
2011-04-28	1,369	1,394	1,352	1,388	191,900	347
2011-04-27	1,361	1,374	1,348	1,356	144,600	339
2011-04-26	1,342	1,351	1,315	1,348	160,700	337
2011-04-25	1,345	1,375	1,345	1,361	64,800	340.25
2011-04-22	1,335	1,354	1,330	1,347	113,000	336.75
2011-04-21	1,340	1,348	1,324	1,335	97,300	333.75
2011-04-20	1,313	1,334	1,311	1,321	85,600	330.25
2011-04-19	1,309	1,322	1,302	1,313	66,700	328.25
2011-04-18	1,336	1,338	1,316	1,328	52,300	332
2011-04-15	1,344	1,349	1,323	1,323	67,200	330.75
2011-04-14	1,327	1,359	1,319	1,352	91,700	338
2011-04-13	1,300	1,325	1,298	1,319	69,300	329.75
2011-04-12	1,321	1,336	1,306	1,316	108,200	329
2011-04-11	1,347	1,358	1,323	1,344	85,000	336
2011-04-08	1,300	1,345	1,292	1,336	103,400	334
2011-04-07	1,309	1,332	1,308	1,308	136,300	327
2011-04-06	1,330	1,341	1,298	1,309	209,100	327.25
2011-04-05	1,320	1,324	1,290	1,313	200,000	328.25
2011-04-04	1,342	1,355	1,317	1,324	126,500	331
2011-04-01	1,374	1,386	1,343	1,346	106,000	336.50
2011-03-31	1,365	1,368	1,343	1,366	139,000	341.50
2011-03-30	1,350	1,370	1,330	1,368	154,200	342
2011-03-29	1,350	1,366	1,313	1,345	233,800	336.25
2011-03-28	1,350	1,365	1,340	1,358	553,200	339.50
2011-03-25	1,354	1,355	1,317	1,323	214,500	330.75
2011-03-24	1,336	1,368	1,313	1,343	499,100	335.75
2011-03-23	1,327	1,349	1,285	1,313	257,700	328.25
2011-03-22	1,245	1,325	1,245	1,297	581,600	324.25
2011-03-18	1,146	1,198	1,144	1,174	657,900	293.50
2011-03-17	1,073	1,172	1,073	1,123	622,500	280.75
2011-03-16	1,021	1,143	1,000	1,130	1,052,400	282.50
2011-03-15	1,203	1,226	928	1,051	320,700	262.75
2011-03-14	1,240	1,333	1,222	1,228	249,600	307
2011-03-11	1,452	1,466	1,420	1,420	293,700	355
2011-03-10	1,515	1,520	1,458	1,471	205,800	367.75
2011-03-09	1,535	1,560	1,516	1,519	165,200	379.75
2011-03-08	1,536	1,565	1,525	1,532	149,100	383
2011-03-07	1,569	1,570	1,526	1,535	110,400	383.75
2011-03-04	1,581	1,584	1,555	1,569	78,600	392.25
2011-03-03	1,546	1,558	1,540	1,553	67,900	388.25
2011-03-02	1,560	1,569	1,535	1,548	189,600	387
2011-03-01	1,570	1,586	1,549	1,573	113,000	393.25
2011-02-28	1,532	1,570	1,503	1,555	153,200	388.75
2011-02-25	1,491	1,528	1,488	1,520	144,400	380
2011-02-24	1,541	1,547	1,492	1,505	284,300	376.25
2011-02-23	1,562	1,595	1,544	1,550	184,100	387.50
2011-02-22	1,629	1,629	1,570	1,584	176,600	396
2011-02-21	1,611	1,637	1,603	1,633	293,000	408.25
2011-02-18	1,617	1,617	1,551	1,603	296,100	400.75
2011-02-17	1,620	1,623	1,601	1,611	387,000	402.75
2011-02-16	1,609	1,622	1,597	1,615	407,500	403.75
2011-02-15	1,638	1,640	1,602	1,607	189,000	401.75
2011-02-14	1,575	1,679	1,575	1,628	157,000	407
2011-02-10	1,562	1,575	1,551	1,560	105,300	390
2011-02-09	1,579	1,594	1,554	1,561	130,400	390.25
2011-02-08	1,585	1,595	1,558	1,562	186,700	390.50
2011-02-07	1,535	1,579	1,531	1,559	254,500	389.75
2011-02-04	1,499	1,517	1,476	1,512	253,000	378
2011-02-03	1,472	1,541	1,452	1,455	213,900	363.75
2011-02-02	1,430	1,478	1,430	1,466	164,100	366.50
2011-02-01	1,450	1,457	1,402	1,427	232,300	356.75
2011-01-31	1,438	1,470	1,428	1,449	179,200	362.25
2011-01-28	1,448	1,454	1,410	1,447	167,800	361.75
2011-01-27	1,439	1,459	1,432	1,444	119,400	361
2011-01-26	1,466	1,470	1,437	1,439	104,700	359.75
2011-01-25	1,443	1,480	1,428	1,466	121,200	366.50
2011-01-24	1,413	1,447	1,412	1,442	102,300	360.50
2011-01-21	1,443	1,448	1,400	1,410	143,100	352.50
2011-01-20	1,466	1,469	1,436	1,442	131,000	360.50
2011-01-19	1,449	1,477	1,438	1,476	87,200	369
2011-01-18	1,437	1,467	1,430	1,445	78,000	361.25
2011-01-17	1,477	1,489	1,441	1,446	96,300	361.50
2011-01-14	1,486	1,490	1,451	1,458	210,500	364.50
2011-01-13	1,486	1,507	1,473	1,500	154,000	375
2011-01-12	1,478	1,500	1,459	1,461	152,500	365.25
2011-01-11	1,455	1,490	1,449	1,459	240,300	364.75
2011-01-07	1,448	1,480	1,433	1,470	251,000	367.50
2011-01-06	1,430	1,473	1,424	1,434	290,900	358.50
2011-01-05	1,390	1,426	1,382	1,416	231,800	354
2011-01-04	1,342	1,398	1,339	1,387	272,600	346.75

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