[8439 東証1部] 東京センチュリー 日足 時系列データ

[8439 東証1部] 東京センチュリー (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-224415.004430.004400.004415.0083800369838500
2017-06-214445.004450.004400.004420.00110500488565000
2017-06-204450.004475.004445.004450.0096100428166500
2017-06-194400.004445.004390.004435.0069100305767500
2017-06-164385.004410.004360.004405.00157000689357500
2017-06-154375.004405.004340.004370.00134000585665000
2017-06-144405.004415.004365.004375.00103800455175500
2017-06-134320.004370.004320.004350.00109700477161000
2017-06-124325.004380.004310.004325.00131400569636000
2017-06-094310.004330.004280.004305.00179100770835500
2017-06-084375.004380.004315.004320.00156900680597000
2017-06-074275.004395.004275.004375.002639001148003500
2017-06-064280.004315.004275.004280.00140800604812500
2017-06-054300.004325.004260.004310.00191200822625500
2017-06-024305.004365.004300.004340.002396001040272500
2017-06-014220.004285.004205.004265.00166200707836500
2017-05-314170.004195.004150.004195.00223400933336000
2017-05-304130.004185.004125.004185.00191100796314000
2017-05-294160.004170.004115.004125.00152100629789000
2017-05-264140.004165.004105.004130.00193000796952500
2017-05-254110.004190.004100.004180.00192500801027000
2017-05-244090.004100.004070.004095.00168500688769500
2017-05-234010.004060.004005.004045.00191200771021500
2017-05-223940.003965.003930.003960.00105100414877500
2017-05-193915.003935.003880.003925.00114500447679500
2017-05-183910.003955.003890.003910.00169200662209500
2017-05-173955.003980.003945.003965.00179000709504000
2017-05-163985.003995.003965.003980.00162000644396500
2017-05-153925.003965.003910.003955.00182800721031500
2017-05-124015.004025.003950.004010.00117600470338500
2017-05-114000.004040.003985.004040.00126000506168500
2017-05-103980.004005.003970.003995.00134100535234000
2017-05-093980.003995.003970.003985.00138900553093000
2017-05-083925.003975.003915.003970.00131700521503000
2017-05-023845.003890.003840.003875.00136100527111000
2017-05-013830.003830.003790.003825.0098500375540500
2017-04-283895.003895.003840.003840.00117400452378000
2017-04-273880.003910.003875.003895.0093700364607000
2017-04-263860.003900.003850.003900.00163200634258500
2017-04-253785.003850.003785.003830.00143800550444000
2017-04-243780.003805.003750.003785.00180000680460000
2017-04-213770.003770.003735.003745.00101500380995500
2017-04-203730.003755.003715.003720.00123900462874000
2017-04-193690.003745.003680.003735.00182700679432500
2017-04-183705.003740.003705.003725.00132100492011000
2017-04-173655.003690.003635.003690.00128000469277500
2017-04-143695.003710.003675.003680.00132600489173500
2017-04-133700.003705.003675.003695.00147000542557500
2017-04-123735.003740.003705.003740.00165800617959500
2017-04-113790.003790.003745.003790.00163600617327500
2017-04-103770.003845.003735.003840.00252100960226500
2017-04-073740.003755.003685.003715.00153200570034000
2017-04-063680.003715.003655.003695.00236600872344000
2017-04-053745.003760.003690.003715.00163400607498000
2017-04-043770.003780.003725.003750.00158900595961000
2017-04-033840.003850.003765.003780.00133400505861500
2017-03-313825.003840.003790.003790.002775001058768500
2017-03-303860.003860.003770.003790.00241300917987500
2017-03-293935.003945.003850.003860.00192200746155000
2017-03-283945.003965.003940.003965.00252100996033500
2017-03-273925.003945.003870.003895.00183600716927000
2017-03-243965.004010.003960.003970.00131900524635000
2017-03-233935.003975.003935.003970.00229900909303000
2017-03-223910.003945.003895.003930.00184400724785000
2017-03-214005.004015.003965.004000.00170100679583500
2017-03-174000.004040.003985.004015.00143300575815500
2017-03-163970.004015.003970.004015.00162800650788500
2017-03-153985.004010.003965.004010.00117500469238500
2017-03-143960.003990.003955.003985.00116500463647500
2017-03-133925.003945.003900.003930.00144100565766000
2017-03-103920.003935.003885.003925.00186900731817000
2017-03-093860.003885.003845.003875.00238100922606500
2017-03-083850.003850.003820.003830.00112400430718000
2017-03-073835.003865.003825.003845.00133100512207500
2017-03-063825.003860.003825.003830.00153400589230000
2017-03-033840.003840.003815.003830.00148600568803500
2017-03-023875.003930.003845.003860.003120001210356500
2017-03-013795.003850.003775.003830.003629001388984500
2017-02-283830.003865.003795.003795.00187400716918500
2017-02-273835.003840.003775.003800.00199500759675000
2017-02-243800.003905.003760.003865.003668001415666500
2017-02-233850.003850.003730.003810.004801001826875000
2017-02-223905.003905.003835.003875.00185600716802500
2017-02-213900.003920.003865.003915.00128500501118500
2017-02-203880.003915.003850.003900.00112400437677500
2017-02-173880.003885.003835.003850.0093600360143000
2017-02-163925.003930.003845.003880.00149500579252000
2017-02-153835.003915.003825.003910.00231700901338000
2017-02-143815.003840.003765.003775.00101200384159000
2017-02-133815.003815.003775.003810.00118100448891000
2017-02-103765.003785.003725.003770.00103800391040000
2017-02-093715.003715.003680.003700.00113400419545500
2017-02-083680.003715.003670.003715.0086600320202000
2017-02-073685.003705.003655.003685.00119900441452000
2017-02-063770.003775.003710.003720.00115000428639000
2017-02-033735.003760.003700.003725.00179300668775500
2017-02-023840.003840.003710.003725.00122200458366500
2017-02-013785.003845.003760.003840.00121000461001000
2017-01-313850.003885.003830.003845.002661001023682000
2017-01-303855.003905.003855.003895.0099900387804500
2017-01-273895.003895.003850.003870.00147500570359500
2017-01-263865.003900.003830.003880.0099800387048000
2017-01-253855.003855.003770.003810.00138500526953500
2017-01-243795.003795.003760.003785.00128300484603000
2017-01-233915.003915.003840.003840.00116500450545000
2017-01-203970.003980.003940.003960.0097200384819500
2017-01-193950.003990.003945.003985.0099300394346000
2017-01-183890.003910.003830.003900.00128100497342500
2017-01-173970.003970.003885.003890.00102800401751000
2017-01-163990.003995.003945.003965.00118400469886500
2017-01-134005.004040.003980.004020.00115600464251500
2017-01-124025.004025.003975.004005.00136700547316000
2017-01-114030.004060.004005.004040.00112900455707000
2017-01-103990.004055.003980.004010.00161800650326500
2017-01-064035.004060.004005.004050.00189400764574500
2017-01-054105.004135.004100.004130.00178500735605500
2017-01-044040.004120.004025.004095.00152400623147000
2016-12-303915.004020.003895.004000.00149200593590000
2016-12-293965.003995.003950.003960.00161500642116500
2016-12-284035.004040.004010.004035.0081900330073500
2016-12-274015.004050.004000.004040.00101700410186000
2016-12-264050.004050.004005.004015.0091800369186000
2016-12-224065.004070.004015.004040.00190400767793000
2016-12-214005.004075.003960.004065.003017001221773500
2016-12-204000.004005.003975.004005.00165100658521000
2016-12-194025.004025.003975.004000.00123200492263500
2016-12-164045.004055.004010.004035.00167700675752500
2016-12-153975.004045.003975.004010.00181700728246000
2016-12-143930.003970.003905.003960.00175400693753000
2016-12-133835.003925.003825.003915.00160000623788000
2016-12-123900.003920.003805.003870.00168800652645500
2016-12-093805.003885.003785.003870.00227000872247000
2016-12-083750.003815.003735.003815.004478001687372500
2016-12-073670.003730.003660.003725.002874001064217000
2016-12-063700.003705.003620.003630.00267100972452000
2016-12-053700.003700.003640.003650.00158900580603500
2016-12-023680.003700.003660.003685.00250600921461500
2016-12-013730.003745.003675.003700.003438001272709000
2016-11-303730.003730.003665.003695.00214000788926500
2016-11-293680.003725.003680.003690.00141300522597500
2016-11-283700.003740.003650.003735.00163500606736000
2016-11-253715.003745.003660.003690.00153900568795000
2016-11-243730.003740.003705.003730.00193400721172000
2016-11-223700.003705.003670.003690.00134200495052500
2016-11-213710.003720.003670.003695.00146700542301000
2016-11-183750.003750.003675.003685.00142300526302500
2016-11-173725.003725.003665.003720.00152300562514000
2016-11-163685.003765.003685.003745.00173300646601000
2016-11-153710.003725.003615.003640.00159400582447500
2016-11-143635.003710.003625.003695.00173500638470000
2016-11-113650.003680.003575.003590.00155700563379500
2016-11-103555.003615.003515.003600.00246500881658000
2016-11-093540.003575.003265.003315.00275800933190500
2016-11-083545.003570.003515.003525.00194200687490000
2016-11-073575.003590.003530.003535.00152400542042000
2016-11-043595.003610.003465.003470.002947001039271500
2016-11-023600.003645.003590.003595.00172900624485000
2016-11-013655.003690.003615.003665.00132700485704500
2016-10-313640.003705.003640.003705.00186500686470000
2016-10-283705.003720.003680.003700.005782002139760500
2016-10-273615.003680.003615.003640.00164500599292500
2016-10-263590.003630.003585.003610.00215100775286500
2016-10-253580.003650.003580.003640.00136900497282500
2016-10-243590.003600.003545.003580.00138500495051500
2016-10-213630.003630.003585.003595.00164300592809000
2016-10-203585.003625.003560.003620.00178300641786000
2016-10-193550.003570.003540.003565.00149300531258500
2016-10-183525.003545.003500.003545.00145300512495000
2016-10-173520.003540.003495.003540.00124200438187000
2016-10-143505.003530.003480.003530.00171600601361000
2016-10-133540.003555.003480.003505.00173400608132000
2016-10-123510.003550.003490.003515.00180300635422500
2016-10-113650.003650.003510.003530.00265400944608000
2016-10-073680.003695.003635.003665.0089900328543500
2016-10-063750.003780.003675.003685.00153600571259000
2016-10-053725.003730.003680.003705.0088900329722500
2016-10-043685.003725.003680.003700.0075700280306500
2016-10-033680.003690.003630.003650.00104200380789000
2016-09-303635.003680.003605.003645.00123900451769500
2016-09-293730.003765.003705.003745.00115100430972500
2016-09-283770.003785.003675.003690.00133100492762500
2016-09-273720.003810.003690.003810.00138100520636500
2016-09-263770.003820.003755.003780.0065800249426500
2016-09-233785.003805.003725.003805.00140100530373500
2016-09-213625.003795.003560.003785.00220000809590500
2016-09-203595.003680.003555.003645.00198500722958000
2016-09-163615.003620.003560.003615.00118900427748000
2016-09-153605.003625.003550.003580.00141100504942500
2016-09-143660.003690.003630.003665.00119800439447500
2016-09-133680.003705.003650.003695.00109900404427500
2016-09-123730.003735.003655.003670.00166000611140500
2016-09-093770.003815.003760.003800.00179500679104500
2016-09-083890.003890.003785.003820.00155600594617000
2016-09-073880.003920.003880.003905.0080900315507500
2016-09-063925.003960.003920.003935.0044500175111500
2016-09-054040.004050.003925.003930.0073800292839000
2016-09-023940.003995.003940.003980.0098700392157500
2016-09-013880.003980.003870.003960.00166900657475500
2016-08-313810.003895.003795.003885.00134900521138000
2016-08-303760.003775.003750.003770.0080700303661000
2016-08-293780.003805.003755.003795.0093000352344000
2016-08-263755.003765.003675.003675.00128400475431000
2016-08-253805.003830.003780.003810.00125500478092000
2016-08-243785.003810.003765.003800.0087000329937500
2016-08-233775.003820.003750.003760.00142800539154000
2016-08-223770.003815.003750.003815.00174900664536500
2016-08-193820.003840.003765.003770.00145000550193500
2016-08-183860.003880.003825.003840.00146200563484000
2016-08-173800.003900.003795.003885.00113500437682000
2016-08-163875.003885.003800.003800.00122100467452500
2016-08-153870.003910.003840.003885.00136900531153000
2016-08-123830.003915.003825.003890.00205700799689000
2016-08-103770.003820.003735.003815.00128500486714500
2016-08-093720.003810.003695.003805.00129800490134000
2016-08-083655.003730.003650.003730.00191400706822500
2016-08-053420.003595.003420.003545.00199400704304000
2016-08-043420.003485.003395.003485.00121900420293500
2016-08-033420.003440.003390.003420.00156600535213000
2016-08-023470.003525.003460.003485.00120000420292500
2016-08-013570.003575.003470.003540.00132600468192500
2016-07-293550.003645.003475.003590.00219800781893000
2016-07-283620.003620.003545.003550.00122400436248000
2016-07-273585.003655.003575.003625.00126700459024500
2016-07-263585.003590.003520.003545.00134600477481000
2016-07-253620.003685.003620.003630.00124700454815000
2016-07-223570.003620.003565.003620.00150600542858500
2016-07-213650.003680.003595.003635.00147000533572000
2016-07-203555.003580.003535.003580.00195100694270000
2016-07-193590.003595.003490.003560.00126100446014500
2016-07-153510.003585.003510.003545.00175300623253500
2016-07-143465.003520.003455.003500.00220600770779500
2016-07-133480.003525.003430.003450.00237200822266500
2016-07-123425.003480.003410.003435.00184500635841500
2016-07-113260.003355.003260.003315.00157900523379500
2016-07-083215.003245.003160.003175.00229100731519000
2016-07-073200.003265.003180.003200.00152500489847500
2016-07-063330.003470.003180.003225.003975001293465500
2016-07-053290.003305.003240.003280.00158500519506500
2016-07-043285.003340.003255.003310.00159100526360000
2016-07-013325.003325.003265.003285.00197400648439500
2016-06-303290.003315.003280.003285.007200002373061500
2016-06-293255.003280.003230.003255.006175002008598500
2016-06-283315.003315.003235.003250.004841001579583000
2016-06-273435.003455.003335.003380.00284400960993500
2016-06-243670.003720.003370.003410.004683001644745000
2016-06-233600.003655.003575.003635.00214600776780000
2016-06-223620.003630.003565.003610.00235700847733500
2016-06-213480.003625.003465.003620.00255400911059000
2016-06-203500.003575.003490.003550.00195000691364000
2016-06-173420.003450.003415.003425.00165800569125500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog