8439 東京センチュリー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,773	1,787	1,735	1,783	92,000	445.75
2012-12-27	1,798	1,811	1,748	1,764	223,000	441
2012-12-26	1,720	1,781	1,720	1,778	189,700	444.50
2012-12-25	1,724	1,732	1,697	1,704	88,400	426
2012-12-21	1,740	1,753	1,692	1,704	193,400	426
2012-12-20	1,732	1,755	1,725	1,735	222,200	433.75
2012-12-19	1,690	1,732	1,688	1,732	284,600	433
2012-12-18	1,647	1,673	1,644	1,666	186,000	416.50
2012-12-17	1,671	1,673	1,634	1,640	134,300	410
2012-12-14	1,630	1,665	1,616	1,634	175,100	408.50
2012-12-13	1,660	1,660	1,633	1,644	169,500	411
2012-12-12	1,654	1,668	1,636	1,644	161,200	411
2012-12-11	1,640	1,652	1,627	1,647	155,200	411.75
2012-12-10	1,661	1,665	1,626	1,640	119,900	410
2012-12-07	1,659	1,670	1,647	1,647	85,700	411.75
2012-12-06	1,652	1,674	1,649	1,664	124,000	416
2012-12-05	1,645	1,659	1,636	1,639	89,600	409.75
2012-12-04	1,619	1,653	1,600	1,649	143,500	412.25
2012-12-03	1,627	1,639	1,614	1,619	95,400	404.75
2012-11-30	1,640	1,642	1,615	1,615	104,800	403.75
2012-11-29	1,626	1,645	1,620	1,633	111,500	408.25
2012-11-28	1,644	1,647	1,609	1,617	130,400	404.25
2012-11-27	1,643	1,674	1,642	1,656	168,600	414
2012-11-26	1,648	1,672	1,637	1,644	184,700	411
2012-11-22	1,631	1,646	1,610	1,621	187,600	405.25
2012-11-21	1,633	1,634	1,587	1,607	194,000	401.75
2012-11-20	1,635	1,647	1,618	1,631	156,800	407.75
2012-11-19	1,626	1,635	1,613	1,621	219,200	405.25
2012-11-16	1,617	1,621	1,600	1,612	187,100	403
2012-11-15	1,606	1,626	1,595	1,622	103,500	405.50
2012-11-14	1,590	1,615	1,576	1,606	169,800	401.50
2012-11-13	1,578	1,595	1,562	1,594	169,500	398.50
2012-11-12	1,592	1,601	1,576	1,577	79,600	394.25
2012-11-09	1,586	1,610	1,567	1,603	135,600	400.75
2012-11-08	1,587	1,610	1,584	1,600	99,800	400
2012-11-07	1,627	1,628	1,590	1,596	190,300	399
2012-11-06	1,646	1,658	1,604	1,635	173,000	408.75
2012-11-05	1,640	1,650	1,626	1,633	109,900	408.25
2012-11-02	1,609	1,644	1,609	1,640	184,100	410
2012-11-01	1,589	1,613	1,577	1,594	133,500	398.50
2012-10-31	1,592	1,596	1,563	1,584	290,600	396
2012-10-30	1,605	1,634	1,605	1,616	556,400	404
2012-10-29	1,609	1,619	1,581	1,594	269,500	398.50
2012-10-26	1,566	1,623	1,560	1,591	428,200	397.75
2012-10-25	1,534	1,554	1,526	1,554	159,900	388.50
2012-10-24	1,550	1,559	1,532	1,536	177,300	384
2012-10-23	1,579	1,582	1,556	1,561	102,200	390.25
2012-10-22	1,573	1,587	1,561	1,578	114,400	394.50
2012-10-19	1,556	1,581	1,555	1,578	163,300	394.50
2012-10-18	1,546	1,564	1,535	1,555	165,900	388.75
2012-10-17	1,531	1,556	1,530	1,545	116,800	386.25
2012-10-16	1,504	1,529	1,500	1,518	175,200	379.50
2012-10-15	1,481	1,494	1,476	1,484	73,600	371
2012-10-12	1,480	1,510	1,468	1,487	175,500	371.75
2012-10-11	1,455	1,494	1,455	1,475	185,100	368.75
2012-10-10	1,494	1,499	1,464	1,469	143,900	367.25
2012-10-09	1,515	1,526	1,504	1,514	208,700	378.50
2012-10-05	1,489	1,519	1,480	1,514	183,200	378.50
2012-10-04	1,474	1,504	1,473	1,488	107,500	372
2012-10-03	1,468	1,480	1,456	1,467	130,300	366.75
2012-10-02	1,450	1,485	1,450	1,469	163,900	367.25
2012-10-01	1,505	1,505	1,417	1,454	363,400	363.50
2012-09-28	1,543	1,547	1,500	1,513	125,200	378.25
2012-09-27	1,528	1,549	1,523	1,543	156,000	385.75
2012-09-26	1,531	1,544	1,527	1,529	74,200	382.25
2012-09-25	1,529	1,556	1,526	1,554	148,500	388.50
2012-09-24	1,532	1,533	1,511	1,529	154,300	382.25
2012-09-21	1,548	1,557	1,530	1,533	212,300	383.25
2012-09-20	1,552	1,575	1,530	1,548	235,800	387
2012-09-19	1,563	1,570	1,533	1,557	231,900	389.25
2012-09-18	1,543	1,556	1,522	1,551	246,700	387.75
2012-09-14	1,528	1,547	1,514	1,533	179,600	383.25
2012-09-13	1,501	1,525	1,490	1,520	193,000	380
2012-09-12	1,479	1,512	1,471	1,495	255,100	373.75
2012-09-11	1,476	1,478	1,457	1,477	145,600	369.25
2012-09-10	1,476	1,488	1,462	1,485	84,500	371.25
2012-09-07	1,473	1,477	1,453	1,476	215,100	369
2012-09-06	1,442	1,446	1,424	1,443	110,800	360.75
2012-09-05	1,444	1,444	1,425	1,435	149,300	358.75
2012-09-04	1,456	1,468	1,440	1,455	141,300	363.75
2012-09-03	1,463	1,494	1,452	1,469	138,400	367.25
2012-08-31	1,485	1,488	1,457	1,461	162,900	365.25
2012-08-30	1,507	1,507	1,480	1,488	173,000	372
2012-08-29	1,487	1,521	1,485	1,512	190,800	378
2012-08-28	1,514	1,516	1,473	1,477	288,200	369.25
2012-08-27	1,520	1,542	1,505	1,507	281,700	376.75
2012-08-24	1,510	1,523	1,502	1,516	268,400	379
2012-08-23	1,521	1,531	1,504	1,521	276,900	380.25
2012-08-22	1,518	1,526	1,508	1,521	209,200	380.25
2012-08-21	1,508	1,518	1,502	1,512	172,700	378
2012-08-20	1,482	1,510	1,473	1,502	190,300	375.50
2012-08-17	1,498	1,503	1,468	1,472	177,000	368
2012-08-16	1,498	1,504	1,464	1,486	239,100	371.50
2012-08-15	1,478	1,502	1,466	1,487	303,000	371.75
2012-08-14	1,438	1,474	1,436	1,470	266,700	367.50
2012-08-13	1,433	1,439	1,421	1,431	89,900	357.75
2012-08-10	1,417	1,438	1,416	1,438	175,100	359.50
2012-08-09	1,429	1,434	1,410	1,420	181,200	355
2012-08-08	1,421	1,434	1,410	1,429	302,300	357.25
2012-08-07	1,379	1,414	1,378	1,401	228,900	350.25
2012-08-06	1,389	1,405	1,371	1,376	125,100	344
2012-08-03	1,390	1,390	1,370	1,375	137,900	343.75
2012-08-02	1,363	1,397	1,361	1,390	163,000	347.50
2012-08-01	1,350	1,370	1,340	1,363	119,800	340.75
2012-07-31	1,365	1,378	1,354	1,366	110,400	341.50
2012-07-30	1,379	1,380	1,358	1,378	65,000	344.50
2012-07-27	1,376	1,380	1,352	1,364	122,200	341
2012-07-26	1,300	1,356	1,296	1,354	205,000	338.50
2012-07-25	1,276	1,310	1,264	1,292	234,900	323
2012-07-24	1,306	1,325	1,292	1,302	282,500	325.50
2012-07-23	1,318	1,336	1,296	1,297	204,200	324.25
2012-07-20	1,347	1,350	1,310	1,318	222,500	329.50
2012-07-19	1,355	1,368	1,338	1,343	142,700	335.75
2012-07-18	1,367	1,371	1,333	1,338	179,300	334.50
2012-07-17	1,390	1,396	1,350	1,350	290,500	337.50
2012-07-13	1,387	1,396	1,371	1,378	197,500	344.50
2012-07-12	1,406	1,416	1,382	1,388	114,600	347
2012-07-11	1,404	1,409	1,394	1,402	83,700	350.50
2012-07-10	1,451	1,455	1,411	1,413	131,300	353.25
2012-07-09	1,438	1,448	1,426	1,435	121,900	358.75
2012-07-06	1,456	1,475	1,437	1,448	180,800	362
2012-07-05	1,482	1,488	1,452	1,464	204,800	366
2012-07-04	1,483	1,492	1,465	1,475	186,200	368.75
2012-07-03	1,466	1,491	1,459	1,468	255,100	367
2012-07-02	1,507	1,511	1,463	1,464	215,000	366
2012-06-29	1,445	1,498	1,421	1,487	347,000	371.75
2012-06-28	1,423	1,449	1,409	1,445	241,700	361.25
2012-06-27	1,387	1,393	1,352	1,393	219,900	348.25
2012-06-26	1,406	1,421	1,351	1,371	351,600	342.75
2012-06-25	1,422	1,428	1,403	1,406	197,000	351.50
2012-06-22	1,389	1,416	1,386	1,411	148,900	352.75
2012-06-21	1,413	1,418	1,393	1,409	144,800	352.25
2012-06-20	1,386	1,402	1,384	1,400	130,700	350
2012-06-19	1,380	1,394	1,354	1,360	154,500	340
2012-06-18	1,380	1,391	1,366	1,374	200,200	343.50
2012-06-15	1,334	1,347	1,318	1,337	131,700	334.25
2012-06-14	1,328	1,340	1,318	1,323	149,400	330.75
2012-06-13	1,336	1,351	1,321	1,335	147,600	333.75
2012-06-12	1,318	1,335	1,302	1,335	230,100	333.75
2012-06-11	1,355	1,360	1,329	1,341	181,100	335.25
2012-06-08	1,358	1,360	1,310	1,326	382,500	331.50
2012-06-07	1,358	1,378	1,342	1,367	234,200	341.75
2012-06-06	1,300	1,351	1,300	1,339	314,600	334.75
2012-06-05	1,296	1,315	1,279	1,315	218,700	328.75
2012-06-04	1,307	1,315	1,285	1,290	161,300	322.50
2012-06-01	1,388	1,394	1,328	1,337	215,000	334.25
2012-05-31	1,360	1,392	1,346	1,388	247,900	347
2012-05-30	1,374	1,394	1,356	1,381	233,600	345.25
2012-05-29	1,350	1,376	1,327	1,373	358,000	343.25
2012-05-28	1,361	1,364	1,342	1,360	239,300	340
2012-05-25	1,380	1,388	1,346	1,360	310,600	340
2012-05-24	1,387	1,410	1,355	1,365	505,700	341.25
2012-05-23	1,425	1,431	1,383	1,385	384,500	346.25
2012-05-22	1,430	1,452	1,426	1,440	167,500	360
2012-05-21	1,445	1,463	1,421	1,429	354,200	357.25
2012-05-18	1,471	1,476	1,442	1,445	361,500	361.25
2012-05-17	1,501	1,526	1,495	1,504	249,600	376
2012-05-16	1,512	1,537	1,483	1,502	223,300	375.50
2012-05-15	1,510	1,516	1,493	1,505	272,600	376.25
2012-05-14	1,487	1,542	1,487	1,524	169,600	381
2012-05-11	1,550	1,550	1,496	1,500	155,000	375
2012-05-10	1,543	1,576	1,520	1,557	339,100	389.25
2012-05-09	1,480	1,534	1,479	1,524	258,500	381
2012-05-08	1,476	1,504	1,452	1,481	217,400	370.25
2012-05-07	1,511	1,520	1,474	1,479	252,800	369.75
2012-05-02	1,561	1,574	1,546	1,569	102,200	392.25
2012-05-01	1,607	1,607	1,545	1,554	132,300	388.50
2012-04-27	1,617	1,652	1,592	1,605	142,900	401.25
2012-04-26	1,630	1,641	1,595	1,610	53,500	402.50
2012-04-25	1,611	1,626	1,599	1,617	91,600	404.25
2012-04-24	1,575	1,599	1,570	1,591	82,800	397.75
2012-04-23	1,598	1,623	1,585	1,588	159,300	397
2012-04-20	1,600	1,610	1,590	1,596	106,300	399
2012-04-19	1,620	1,620	1,590	1,598	66,000	399.50
2012-04-18	1,610	1,636	1,601	1,628	125,300	407
2012-04-17	1,581	1,598	1,569	1,579	84,300	394.75
2012-04-16	1,601	1,613	1,584	1,588	64,100	397
2012-04-13	1,600	1,625	1,595	1,619	99,000	404.75
2012-04-12	1,589	1,604	1,570	1,596	125,600	399
2012-04-11	1,564	1,596	1,557	1,589	103,700	397.25
2012-04-10	1,605	1,628	1,580	1,587	126,900	396.75
2012-04-09	1,598	1,626	1,593	1,605	126,000	401.25
2012-04-06	1,596	1,630	1,592	1,617	141,900	404.25
2012-04-05	1,609	1,621	1,590	1,612	165,700	403
2012-04-04	1,659	1,669	1,616	1,625	116,400	406.25
2012-04-03	1,666	1,674	1,649	1,657	121,300	414.25
2012-04-02	1,670	1,690	1,659	1,671	247,500	417.75
2012-03-30	1,675	1,692	1,665	1,671	182,700	417.75
2012-03-29	1,696	1,707	1,678	1,691	163,600	422.75
2012-03-28	1,705	1,709	1,674	1,693	201,200	423.25
2012-03-27	1,690	1,730	1,690	1,727	365,100	431.75
2012-03-26	1,663	1,685	1,657	1,675	187,500	418.75
2012-03-23	1,679	1,688	1,670	1,672	204,200	418
2012-03-22	1,698	1,709	1,684	1,699	180,400	424.75
2012-03-21	1,725	1,732	1,693	1,702	226,600	425.50
2012-03-19	1,730	1,764	1,730	1,739	129,300	434.75
2012-03-16	1,726	1,740	1,717	1,729	131,300	432.25
2012-03-15	1,712	1,739	1,710	1,725	138,200	431.25
2012-03-14	1,700	1,710	1,691	1,694	154,600	423.50
2012-03-13	1,660	1,699	1,659	1,667	139,800	416.75
2012-03-12	1,693	1,693	1,666	1,668	109,400	417
2012-03-09	1,680	1,690	1,656	1,679	194,700	419.75
2012-03-08	1,645	1,676	1,645	1,670	139,300	417.50
2012-03-07	1,620	1,639	1,611	1,638	141,900	409.50
2012-03-06	1,636	1,649	1,618	1,637	147,500	409.25
2012-03-05	1,616	1,641	1,616	1,626	131,400	406.50
2012-03-02	1,620	1,628	1,608	1,624	117,500	406
2012-03-01	1,620	1,629	1,583	1,600	159,500	400
2012-02-29	1,635	1,644	1,599	1,599	159,400	399.75
2012-02-28	1,595	1,629	1,592	1,625	145,600	406.25
2012-02-27	1,614	1,624	1,600	1,602	154,600	400.50
2012-02-24	1,618	1,627	1,606	1,613	66,400	403.25
2012-02-23	1,611	1,628	1,593	1,619	126,200	404.75
2012-02-22	1,599	1,621	1,580	1,616	140,000	404
2012-02-21	1,581	1,600	1,568	1,595	164,900	398.75
2012-02-20	1,616	1,616	1,578	1,581	113,500	395.25
2012-02-17	1,614	1,623	1,593	1,597	155,800	399.25
2012-02-16	1,610	1,622	1,589	1,600	141,800	400
2012-02-15	1,593	1,635	1,589	1,622	220,500	405.50
2012-02-14	1,557	1,594	1,552	1,586	104,200	396.50
2012-02-13	1,540	1,564	1,536	1,557	108,300	389.25
2012-02-10	1,551	1,559	1,533	1,540	176,100	385
2012-02-09	1,554	1,557	1,535	1,549	290,600	387.25
2012-02-08	1,593	1,593	1,547	1,562	391,000	390.50
2012-02-07	1,596	1,599	1,586	1,592	116,800	398
2012-02-06	1,594	1,609	1,591	1,599	253,000	399.75
2012-02-03	1,571	1,595	1,552	1,568	255,200	392
2012-02-02	1,576	1,598	1,541	1,553	154,900	388.25
2012-02-01	1,571	1,589	1,566	1,579	100,100	394.75
2012-01-31	1,584	1,588	1,542	1,556	181,700	389
2012-01-30	1,574	1,595	1,567	1,581	92,700	395.25
2012-01-27	1,572	1,583	1,564	1,582	149,500	395.50
2012-01-26	1,544	1,574	1,544	1,569	139,200	392.25
2012-01-25	1,516	1,553	1,516	1,547	136,100	386.75
2012-01-24	1,504	1,513	1,491	1,511	131,300	377.75
2012-01-23	1,494	1,502	1,481	1,497	86,200	374.25
2012-01-20	1,477	1,503	1,473	1,494	119,600	373.50
2012-01-19	1,452	1,475	1,452	1,464	88,000	366
2012-01-18	1,448	1,467	1,442	1,444	101,800	361
2012-01-17	1,440	1,459	1,437	1,453	105,500	363.25
2012-01-16	1,446	1,452	1,423	1,448	95,100	362
2012-01-13	1,453	1,470	1,449	1,463	77,600	365.75
2012-01-12	1,465	1,471	1,431	1,452	103,500	363
2012-01-11	1,460	1,489	1,460	1,473	101,300	368.25
2012-01-10	1,479	1,513	1,456	1,461	181,400	365.25
2012-01-06	1,489	1,496	1,457	1,471	140,900	367.75
2012-01-05	1,509	1,509	1,483	1,489	93,400	372.25
2012-01-04	1,483	1,518	1,478	1,508	159,300	377

分割・併合履歴： [2023-12-28]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31