[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 
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
2016-06-163450.003485.003385.003390.00194300665815500
2016-06-153400.003490.003400.003465.00167400578744000
2016-06-143400.003455.003375.003435.00268400917252500
2016-06-133500.003505.003410.003410.00139200478864500
2016-06-103585.003600.003515.003570.00255900908973500
2016-06-093590.003635.003565.003585.00151200542673500
2016-06-083620.003630.003565.003610.00103700372906500
2016-06-073630.003660.003605.003620.00136900496252000
2016-06-063595.003595.003540.003595.00168900602614500
2016-06-033680.003725.003635.003665.00110000403076500
2016-06-023740.003770.003660.003680.00132300489612500
2016-06-013830.003875.003755.003790.00209100796477000
2016-05-313790.003865.003770.003855.00130500499803500
2016-05-303805.003805.003755.003790.00124800471063000
2016-05-273765.003775.003710.003750.00138200518196000
2016-05-263845.003845.003730.003745.00243400915747500
2016-05-253890.003895.003795.003795.00185100706258500
2016-05-243865.003910.003830.003865.00177700687937000
2016-05-233920.003920.003865.003915.0095700373072500
2016-05-203870.003960.003860.003945.00120300472430000
2016-05-193965.003985.003880.003910.00128100502163000
2016-05-183865.003965.003860.003920.00251200983262000
2016-05-173835.003920.003825.003890.00203700791209000
2016-05-163825.003875.003800.003825.00216600832179000
2016-05-133885.003905.003800.003805.003250001250316000
2016-05-123860.003890.003790.003885.00220700849504500
2016-05-113845.003845.003755.003800.002742001042384500
2016-05-103650.003760.003610.003740.00227800845509500
2016-05-093650.003665.003595.003600.003833001386313500
2016-05-063655.003670.003560.003595.00222200797595000
2016-05-023635.003695.003600.003615.00246100893262000
2016-04-284015.004040.003760.003775.002656001026599000
2016-04-273985.004045.003950.003985.00129300515177500
2016-04-264025.004060.003930.003985.00176300701614500
2016-04-254040.004060.003960.003995.00162300647525500
2016-04-223930.004025.003910.004025.00172100684484500
2016-04-214005.004025.003965.004000.00178700714446000
2016-04-203915.003940.003870.003920.00225600882011000
2016-04-193900.003920.003820.003870.003609001394968500
2016-04-183835.003900.003805.003830.00258100991253000
2016-04-154060.004100.004015.004035.00166600673761500
2016-04-144050.004130.004015.004125.00187700765820000
2016-04-133945.004010.003920.003955.00150900595626000
2016-04-123845.003920.003830.003875.00140400544927000
2016-04-113915.003950.003815.003860.0096200370646500
2016-04-083855.004015.003800.003945.00212300832089000
2016-04-073870.003955.003835.003925.00193600756761500
2016-04-063840.003945.003830.003885.00163700635770000
2016-04-053955.003995.003865.003880.00170400667738000
2016-04-043990.004040.003965.004000.00134000535779500
2016-04-014155.004155.003955.003955.00186300746489500
2016-03-314205.004275.004175.004175.002372001001366000
2016-03-304140.004275.004135.004185.00216200909530500
2016-03-294075.004140.004065.004140.00113300465884000
2016-03-284055.004095.004025.004095.002576001045007000
2016-03-254025.004065.004000.004025.00110300444448000
2016-03-244015.004050.003985.004020.00111000446886500
2016-03-234085.004120.004025.004025.0097500395368500
2016-03-224085.004140.004020.004080.00136900558276000
2016-03-184035.004065.003975.004015.00122800492489500
2016-03-174105.004150.004030.004060.00132200539542500
2016-03-164065.004160.004065.004085.0089200366352000
2016-03-154100.004180.004055.004100.00143900591302500
2016-03-144080.004140.004020.004120.00195700803680000
2016-03-113935.004035.003930.004010.002786001109750500
2016-03-103995.004010.003940.004005.00154300614240000
2016-03-094000.004015.003910.003955.00175000690676000
2016-03-084045.004050.003940.004005.00130500522367000
2016-03-074135.004140.004070.004080.0065200266736500
2016-03-044090.004150.004055.004130.00104100427338500
2016-03-034000.004095.003995.004090.00131300533805500
2016-03-024000.004080.004000.004055.00125300507511000
2016-03-013875.003955.003830.003920.00133500521129000
2016-02-294000.004035.003850.003850.00217600854189500
2016-02-263875.003935.003860.003900.00150500586662000
2016-02-253750.003875.003750.003835.00140300537281000
2016-02-243700.003835.003690.003730.00212100797199500
2016-02-233870.003870.003690.003725.00164900618064000
2016-02-223705.003795.003665.003740.00264300989961000
2016-02-193740.003750.003665.003715.00196600727800500
2016-02-183905.003905.003750.003780.00166400633229000
2016-02-173805.003890.003695.003785.00204800773423500
2016-02-163755.003935.003740.003820.00180500694071000
2016-02-153740.003850.003650.003815.00221000834216500
2016-02-123615.003650.003445.003510.004003001421805000
2016-02-103985.003985.003750.003820.00254600971686500
2016-02-093960.004015.003815.003985.003990001561895000
2016-02-084165.004305.004110.004240.002402001017959000
2016-02-054260.004320.004115.004165.00172100718822500
2016-02-044310.004455.004295.004395.003081001351577000
2016-02-034415.004430.004290.004335.002827001227702500
2016-02-024640.004670.004545.004550.002204001014510000
2016-02-014500.004665.004475.004645.003479001603977500
2016-01-294145.004425.004050.004400.004924002085513500
2016-01-283990.004135.003950.004075.00244700997800500
2016-01-273900.004015.003895.004005.00177100703907000
2016-01-263860.003860.003785.003800.00106100404671000
2016-01-253910.003960.003850.003915.00108800426037000
2016-01-223785.003850.003700.003845.00172900651986500
2016-01-213795.003865.003645.003645.00163700614458000
2016-01-203945.003965.003795.003795.00163400630799000
2016-01-193985.004005.003890.003945.00239100942641000
2016-01-183940.004055.003905.004045.00193400773844000
2016-01-154130.004165.004010.004045.00188600766490500
2016-01-143975.004085.003905.004065.00232000927059000
2016-01-134000.004095.004000.004085.00112100456188500
2016-01-124020.004055.003955.003960.00175200700497500
2016-01-084130.004170.004055.004065.00197100807874500
2016-01-074280.004295.004135.004175.00145800611135000
2016-01-064340.004395.004290.004320.00148600644992500
2016-01-054240.004325.004225.004300.00115600496073000
2016-01-044370.004385.004230.004250.00109200467785000
2015-12-304350.004395.004340.004355.0066600290397500
2015-12-294265.004335.004190.004320.00108900466601000
2015-12-284280.004310.004245.004300.0088600379405000
2015-12-254250.004290.004185.004270.0091100387147000
2015-12-244215.004325.004170.004250.003870001655290000
2015-12-224110.004140.004065.004095.0088700363885500
2015-12-214085.004120.004015.004100.00108600442181000
2015-12-184225.004295.004085.004120.00183800765364000
2015-12-174190.004245.004185.004225.00148900628240500
2015-12-164040.004110.004040.004090.0099000403989500
2015-12-154035.004080.003985.003995.0065200262226500
2015-12-143985.004060.003965.004050.0083800336252000
2015-12-114025.004110.004010.004100.00178200722363500
2015-12-104095.004110.004035.004080.00124600507451500
2015-12-094115.004190.004110.004140.00134400557435000
2015-12-084145.004175.004105.004120.00119800495251000
2015-12-074175.004205.004110.004125.00131300544234500
2015-12-044190.004190.004110.004145.00120200498652000
2015-12-034300.004300.004245.004275.0069000294494000
2015-12-024310.004335.004255.004305.0099300427696500
2015-12-014270.004345.004250.004310.00114600494159500
2015-11-304300.004315.004220.004240.0098900419953500
2015-11-274330.004375.004285.004300.0084400363803000
2015-11-264285.004345.004260.004320.0092900401401000

   ※ 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