8439 東京センチュリー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,440	3,485	3,415	3,470	111,800	867.50
2013-12-27	3,395	3,400	3,340	3,400	106,200	850
2013-12-26	3,265	3,370	3,250	3,360	137,900	840
2013-12-25	3,225	3,260	3,220	3,250	217,700	812.50
2013-12-24	3,300	3,310	3,260	3,270	290,500	817.50
2013-12-20	3,285	3,325	3,280	3,310	222,400	827.50
2013-12-19	3,340	3,345	3,300	3,325	272,500	831.25
2013-12-18	3,295	3,330	3,285	3,310	243,900	827.50
2013-12-17	3,265	3,305	3,265	3,290	153,800	822.50
2013-12-16	3,290	3,320	3,220	3,225	261,800	806.25
2013-12-13	3,365	3,385	3,315	3,330	354,300	832.50
2013-12-12	3,420	3,420	3,365	3,375	189,700	843.75
2013-12-11	3,490	3,490	3,405	3,450	125,900	862.50
2013-12-10	3,500	3,510	3,470	3,495	113,600	873.75
2013-12-09	3,450	3,510	3,445	3,505	217,300	876.25
2013-12-06	3,410	3,425	3,380	3,400	173,600	850
2013-12-05	3,415	3,495	3,415	3,430	188,500	857.50
2013-12-04	3,455	3,460	3,415	3,415	204,900	853.75
2013-12-03	3,565	3,565	3,500	3,500	194,100	875
2013-12-02	3,525	3,585	3,500	3,570	240,900	892.50
2013-11-29	3,505	3,540	3,470	3,525	132,300	881.25
2013-11-28	3,495	3,530	3,465	3,510	172,700	877.50
2013-11-27	3,495	3,515	3,435	3,450	197,000	862.50
2013-11-26	3,500	3,550	3,480	3,545	234,900	886.25
2013-11-25	3,530	3,550	3,510	3,545	161,100	886.25
2013-11-22	3,540	3,585	3,490	3,525	222,000	881.25
2013-11-21	3,490	3,515	3,455	3,495	167,100	873.75
2013-11-20	3,550	3,560	3,460	3,485	195,400	871.25
2013-11-19	3,575	3,595	3,520	3,555	131,000	888.75
2013-11-18	3,630	3,660	3,575	3,600	202,500	900
2013-11-15	3,510	3,605	3,505	3,575	243,700	893.75
2013-11-14	3,400	3,505	3,390	3,465	255,100	866.25
2013-11-13	3,385	3,415	3,340	3,370	125,900	842.50
2013-11-12	3,390	3,425	3,360	3,410	189,300	852.50
2013-11-11	3,395	3,435	3,395	3,420	222,800	855
2013-11-08	3,275	3,365	3,260	3,350	241,700	837.50
2013-11-07	3,290	3,380	3,285	3,340	439,300	835
2013-11-06	3,200	3,325	3,170	3,270	409,000	817.50
2013-11-05	3,045	3,145	3,030	3,135	177,500	783.75
2013-11-01	3,130	3,130	3,025	3,040	100,200	760
2013-10-31	3,200	3,200	3,090	3,100	137,800	775
2013-10-30	3,110	3,210	3,105	3,200	285,500	800
2013-10-29	3,150	3,165	3,100	3,105	204,200	776.25
2013-10-28	3,135	3,175	3,110	3,145	169,900	786.25
2013-10-25	3,195	3,195	3,055	3,090	227,100	772.50
2013-10-24	3,115	3,200	3,115	3,190	169,400	797.50
2013-10-23	3,200	3,240	3,100	3,100	156,000	775
2013-10-22	3,120	3,180	3,120	3,175	109,400	793.75
2013-10-21	3,110	3,145	3,075	3,110	155,600	777.50
2013-10-18	3,135	3,145	3,095	3,115	131,800	778.75
2013-10-17	3,070	3,140	3,065	3,135	192,000	783.75
2013-10-16	3,125	3,125	3,070	3,090	113,100	772.50
2013-10-15	3,180	3,185	3,095	3,130	148,400	782.50
2013-10-11	3,125	3,160	3,105	3,160	116,100	790
2013-10-10	3,150	3,150	3,075	3,095	165,300	773.75
2013-10-09	2,997	3,165	2,971	3,165	207,900	791.25
2013-10-08	2,906	3,035	2,906	3,015	119,900	753.75
2013-10-07	3,005	3,020	2,932	2,937	212,000	734.25
2013-10-04	3,010	3,065	2,997	3,015	135,100	753.75
2013-10-03	3,075	3,085	3,030	3,040	104,000	760
2013-10-02	3,100	3,145	3,030	3,070	189,800	767.50
2013-10-01	3,075	3,105	3,050	3,085	130,700	771.25
2013-09-30	3,065	3,100	3,035	3,080	105,800	770
2013-09-27	3,185	3,185	3,120	3,150	87,100	787.50
2013-09-26	3,070	3,185	3,055	3,180	210,300	795
2013-09-25	3,225	3,225	3,135	3,160	109,500	790
2013-09-24	3,155	3,220	3,065	3,220	170,100	805
2013-09-20	3,175	3,210	3,150	3,190	154,800	797.50
2013-09-19	3,155	3,190	3,110	3,180	223,300	795
2013-09-18	2,970	3,150	2,970	3,130	313,300	782.50
2013-09-17	2,972	2,981	2,938	2,941	61,500	735.25
2013-09-13	2,950	3,020	2,945	2,968	217,400	742
2013-09-12	2,950	2,962	2,884	2,918	89,000	729.50
2013-09-11	2,973	2,994	2,927	2,944	116,300	736
2013-09-10	2,872	2,948	2,872	2,946	201,200	736.50
2013-09-09	2,850	2,856	2,805	2,837	200,600	709.25
2013-09-06	2,849	2,865	2,783	2,804	175,000	701
2013-09-05	2,822	2,845	2,794	2,811	234,700	702.75
2013-09-04	2,797	2,815	2,758	2,793	352,500	698.25
2013-09-03	2,806	2,820	2,760	2,796	303,200	699
2013-09-02	2,681	2,760	2,675	2,735	200,000	683.75
2013-08-30	2,709	2,731	2,661	2,664	248,200	666
2013-08-29	2,698	2,727	2,678	2,695	166,500	673.75
2013-08-28	2,757	2,799	2,674	2,703	294,400	675.75
2013-08-27	2,842	2,850	2,799	2,807	128,300	701.75
2013-08-26	2,867	2,885	2,811	2,841	110,800	710.25
2013-08-23	2,880	2,903	2,836	2,861	176,200	715.25
2013-08-22	2,826	2,860	2,778	2,830	110,100	707.50
2013-08-21	2,861	2,863	2,810	2,846	179,000	711.50
2013-08-20	2,857	2,906	2,851	2,860	170,200	715
2013-08-19	2,841	2,869	2,802	2,857	98,700	714.25
2013-08-16	2,799	2,857	2,720	2,842	164,900	710.50
2013-08-15	2,859	2,868	2,831	2,838	132,200	709.50
2013-08-14	2,847	2,892	2,826	2,887	169,700	721.75
2013-08-13	2,848	2,855	2,805	2,853	137,800	713.25
2013-08-12	2,840	2,840	2,803	2,814	154,600	703.50
2013-08-09	2,892	2,912	2,862	2,868	195,200	717
2013-08-08	2,916	2,945	2,881	2,890	202,900	722.50
2013-08-07	2,947	2,948	2,913	2,915	243,000	728.75
2013-08-06	2,840	2,958	2,830	2,955	219,200	738.75
2013-08-05	2,831	2,873	2,815	2,852	101,800	713
2013-08-02	2,835	2,891	2,820	2,891	197,300	722.75
2013-08-01	2,721	2,802	2,720	2,802	183,500	700.50
2013-07-31	2,679	2,715	2,667	2,696	171,700	674
2013-07-30	2,624	2,741	2,624	2,712	169,600	678
2013-07-29	2,673	2,695	2,614	2,619	199,600	654.75
2013-07-26	2,750	2,778	2,710	2,715	163,000	678.75
2013-07-25	2,894	2,906	2,795	2,797	148,100	699.25
2013-07-24	2,847	2,897	2,837	2,894	106,700	723.50
2013-07-23	2,844	2,886	2,821	2,864	182,700	716
2013-07-22	2,887	2,887	2,822	2,875	155,000	718.75
2013-07-19	2,904	2,915	2,837	2,864	191,000	716
2013-07-18	2,883	2,891	2,840	2,866	209,200	716.50
2013-07-17	2,876	2,920	2,865	2,885	189,300	721.25
2013-07-16	2,845	2,892	2,785	2,876	202,900	719
2013-07-12	2,864	2,864	2,812	2,838	208,800	709.50
2013-07-11	2,839	2,882	2,760	2,848	375,800	712
2013-07-10	2,872	2,916	2,834	2,883	380,600	720.75
2013-07-09	2,906	2,920	2,849	2,901	535,500	725.25
2013-07-08	2,850	2,917	2,840	2,878	324,800	719.50
2013-07-05	2,816	2,847	2,793	2,838	252,700	709.50
2013-07-04	2,730	2,815	2,710	2,799	222,300	699.75
2013-07-03	2,728	2,744	2,653	2,730	195,900	682.50
2013-07-02	2,688	2,729	2,660	2,728	148,800	682
2013-07-01	2,583	2,661	2,558	2,659	219,400	664.75
2013-06-28	2,520	2,597	2,507	2,582	198,900	645.50
2013-06-27	2,397	2,496	2,351	2,495	195,800	623.75
2013-06-26	2,459	2,486	2,357	2,368	145,700	592
2013-06-25	2,477	2,484	2,373	2,423	218,400	605.75
2013-06-24	2,488	2,519	2,463	2,477	143,600	619.25
2013-06-21	2,439	2,461	2,388	2,440	282,200	610
2013-06-20	2,567	2,615	2,511	2,523	307,200	630.75
2013-06-19	2,580	2,637	2,565	2,597	313,600	649.25
2013-06-18	2,502	2,587	2,476	2,505	348,100	626.25
2013-06-17	2,363	2,484	2,363	2,455	335,400	613.75
2013-06-14	2,380	2,450	2,362	2,362	404,000	590.50
2013-06-13	2,380	2,403	2,342	2,345	190,200	586.25
2013-06-12	2,426	2,461	2,373	2,430	358,300	607.50
2013-06-11	2,512	2,595	2,501	2,512	258,900	628
2013-06-10	2,512	2,548	2,485	2,510	323,100	627.50
2013-06-07	2,360	2,479	2,359	2,424	325,600	606
2013-06-06	2,426	2,542	2,426	2,443	482,400	610.75
2013-06-05	2,533	2,597	2,458	2,491	602,300	622.75
2013-06-04	2,501	2,600	2,446	2,583	643,400	645.75
2013-06-03	2,580	2,604	2,488	2,501	325,600	625.25
2013-05-31	2,720	2,758	2,589	2,610	389,400	652.50
2013-05-30	2,700	2,722	2,618	2,645	299,700	661.25
2013-05-29	2,822	2,850	2,751	2,800	250,600	700
2013-05-28	2,700	2,772	2,663	2,757	224,000	689.25
2013-05-27	2,642	2,810	2,595	2,748	299,300	687
2013-05-24	2,800	2,880	2,602	2,763	436,900	690.75
2013-05-23	3,030	3,060	2,756	2,756	573,800	689
2013-05-22	3,120	3,145	3,020	3,030	374,400	757.50
2013-05-21	3,170	3,215	3,100	3,120	222,300	780
2013-05-20	3,390	3,400	3,190	3,200	484,200	800
2013-05-17	3,090	3,315	3,025	3,200	1,012,900	800
2013-05-16	2,923	3,045	2,921	3,020	397,200	755
2013-05-15	3,165	3,185	2,966	2,973	454,600	743.25
2013-05-14	3,220	3,295	3,150	3,165	359,700	791.25
2013-05-13	3,150	3,305	3,130	3,290	487,000	822.50
2013-05-10	3,000	3,150	3,000	3,145	501,400	786.25
2013-05-09	2,950	2,965	2,896	2,932	320,700	733
2013-05-08	2,896	2,962	2,885	2,901	242,800	725.25
2013-05-07	2,874	2,931	2,865	2,921	285,400	730.25
2013-05-02	2,849	2,883	2,813	2,824	163,900	706
2013-05-01	2,858	2,913	2,828	2,889	174,500	722.25
2013-04-30	2,899	2,945	2,847	2,874	461,500	718.50
2013-04-26	2,949	2,962	2,898	2,913	282,700	728.25
2013-04-25	3,005	3,010	2,925	2,949	272,200	737.25
2013-04-24	2,998	3,065	2,983	3,015	300,000	753.75
2013-04-23	2,897	2,984	2,853	2,964	281,400	741
2013-04-22	2,940	2,974	2,895	2,910	433,500	727.50
2013-04-19	2,950	2,960	2,860	2,905	226,000	726.25
2013-04-18	2,916	2,988	2,870	2,949	368,900	737.25
2013-04-17	2,877	2,970	2,866	2,941	318,900	735.25
2013-04-16	2,759	2,849	2,750	2,827	306,000	706.75
2013-04-15	2,831	2,865	2,781	2,808	310,200	702
2013-04-12	2,877	2,925	2,828	2,850	299,400	712.50
2013-04-11	2,940	2,960	2,846	2,906	533,900	726.50
2013-04-10	3,000	3,050	2,900	2,956	601,700	739
2013-04-09	3,100	3,100	2,921	3,060	502,500	765
2013-04-08	2,800	3,015	2,769	3,000	522,500	750
2013-04-05	2,694	2,903	2,652	2,700	667,000	675
2013-04-04	2,379	2,598	2,348	2,596	368,000	649
2013-04-03	2,386	2,430	2,353	2,418	356,900	604.50
2013-04-02	2,364	2,431	2,281	2,404	433,300	601
2013-04-01	2,501	2,501	2,408	2,410	246,500	602.50
2013-03-29	2,460	2,515	2,426	2,500	361,500	625
2013-03-28	2,420	2,456	2,401	2,437	214,400	609.25
2013-03-27	2,420	2,444	2,416	2,441	226,000	610.25
2013-03-26	2,419	2,469	2,388	2,445	472,600	611.25
2013-03-25	2,410	2,448	2,392	2,419	256,800	604.75
2013-03-22	2,350	2,395	2,332	2,360	213,900	590
2013-03-21	2,371	2,417	2,360	2,389	384,900	597.25
2013-03-19	2,359	2,379	2,341	2,366	140,500	591.50
2013-03-18	2,357	2,364	2,327	2,335	87,600	583.75
2013-03-15	2,390	2,397	2,365	2,370	197,900	592.50
2013-03-14	2,320	2,377	2,306	2,372	204,200	593
2013-03-13	2,302	2,350	2,297	2,318	216,200	579.50
2013-03-12	2,397	2,397	2,331	2,331	189,800	582.75
2013-03-11	2,385	2,409	2,363	2,382	154,100	595.50
2013-03-08	2,343	2,361	2,315	2,355	250,400	588.75
2013-03-07	2,382	2,382	2,316	2,335	213,200	583.75
2013-03-06	2,346	2,420	2,313	2,352	469,100	588
2013-03-05	2,300	2,336	2,272	2,296	426,800	574
2013-03-04	2,240	2,295	2,236	2,250	216,200	562.50
2013-03-01	2,160	2,220	2,151	2,219	167,300	554.75
2013-02-28	2,158	2,172	2,127	2,159	208,900	539.75
2013-02-27	2,121	2,176	2,114	2,136	373,100	534
2013-02-26	2,092	2,139	2,078	2,103	334,100	525.75
2013-02-25	2,141	2,157	2,130	2,132	294,700	533
2013-02-22	2,141	2,142	2,101	2,126	218,700	531.50
2013-02-21	2,133	2,160	2,118	2,135	288,400	533.75
2013-02-20	2,138	2,150	2,121	2,133	267,400	533.25
2013-02-19	2,091	2,136	2,085	2,127	317,700	531.75
2013-02-18	2,091	2,106	2,078	2,092	295,000	523
2013-02-15	2,050	2,065	2,026	2,061	326,700	515.25
2013-02-14	2,057	2,074	2,037	2,068	370,900	517
2013-02-13	2,050	2,096	2,036	2,055	220,300	513.75
2013-02-12	2,072	2,097	2,050	2,065	167,000	516.25
2013-02-08	2,111	2,111	2,048	2,071	232,900	517.75
2013-02-07	2,090	2,123	2,082	2,110	211,500	527.50
2013-02-06	2,080	2,115	2,051	2,104	282,400	526
2013-02-05	2,110	2,110	2,040	2,040	151,300	510
2013-02-04	2,072	2,117	2,062	2,109	166,400	527.25
2013-02-01	2,047	2,081	2,039	2,057	194,500	514.25
2013-01-31	2,030	2,055	2,009	2,043	158,000	510.75
2013-01-30	2,005	2,042	2,002	2,037	117,900	509.25
2013-01-29	1,966	2,019	1,962	1,993	194,200	498.25
2013-01-28	1,969	1,978	1,941	1,970	149,800	492.50
2013-01-25	1,945	1,969	1,928	1,945	176,200	486.25
2013-01-24	1,874	1,930	1,860	1,924	160,100	481
2013-01-23	1,915	1,936	1,884	1,886	151,100	471.50
2013-01-22	1,923	1,947	1,886	1,914	138,500	478.50
2013-01-21	1,908	1,933	1,883	1,914	116,800	478.50
2013-01-18	1,892	1,908	1,886	1,906	149,300	476.50
2013-01-17	1,859	1,874	1,821	1,861	141,400	465.25
2013-01-16	1,901	1,901	1,850	1,853	146,900	463.25
2013-01-15	1,920	1,931	1,898	1,913	123,700	478.25
2013-01-11	1,909	1,926	1,887	1,896	142,800	474
2013-01-10	1,893	1,903	1,881	1,888	179,000	472
2013-01-09	1,856	1,894	1,850	1,878	160,900	469.50
2013-01-08	1,866	1,900	1,860	1,874	280,600	468.50
2013-01-07	1,890	1,905	1,851	1,860	230,900	465
2013-01-04	1,816	1,865	1,803	1,858	184,200	464.50

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