1898 世紀東急工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24874874853861133,900861
2021-09-22864866834852266,400852
2021-09-2186687386486780,400867
2021-09-17893893875893165,200893
2021-09-16889893876889113,400889
2021-09-15895900878889207,200889
2021-09-1488590088490085,100900
2021-09-1388788888088645,600886
2021-09-1087589087589084,500890
2021-09-0987788087087453,100874
2021-09-0887488187488149,100881
2021-09-0787587686287379,200873
2021-09-0685686585686550,900865
2021-09-0384786284285574,700855
2021-09-0284885284484630,200846
2021-09-0184385284384652,300846
2021-08-3184285484284238,000842
2021-08-3084284883684636,000846
2021-08-2783583582182938,000829
2021-08-2683283282082862,800828
2021-08-2582783282482824,800828
2021-08-2482583482582746,600827
2021-08-2381683481682355,200823
2021-08-2083583581681973,200819
2021-08-1983483682582644,700826
2021-08-1882384382383448,400834
2021-08-1783584082282241,200822
2021-08-1685085082483597,200835
2021-08-1385685784985033,100850
2021-08-1286086285385553,000855
2021-08-11848856846851106,800851
2021-08-10848848832841104,300841
2021-08-06862864845852100,300852
2021-08-0586987485886271,700862
2021-08-0488188587187334,700873
2021-08-0388788988388519,400885
2021-08-0287589187588766,900887
2021-07-3088788786987476,600874
2021-07-2989089288288655,400886
2021-07-2890090089089458,100894
2021-07-2791091089990595,000905
2021-07-2691291288990087,600900
2021-07-2188488688088257,100882
2021-07-2088488487087461,500874
2021-07-1988188687588456,900884
2021-07-1690090789489444,800894
2021-07-1591291490390387,300903
2021-07-14885910885907114,600907
2021-07-1387889587689597,200895
2021-07-1287087786787385,400873
2021-07-0985086084485599,000855
2021-07-0885986585586162,500861
2021-07-0786387485886070,100860
2021-07-0686687686587463,700874
2021-07-0585786685686647,600866
2021-07-0285686685486241,800862
2021-07-01851864851856100,700856
2021-06-3085685984984993,100849
2021-06-29858858849857119,200857
2021-06-28847856847854101,000854
2021-06-2585185384484763,000847
2021-06-24856860837840149,000840
2021-06-2387287685986383,700863
2021-06-2286487586387181,700871
2021-06-21868872849853105,800853
2021-06-1888989087687698,100876
2021-06-1788089487988779,100887
2021-06-16872884870880111,900880
2021-06-15876876860871132,300871
2021-06-14874874860867147,900867
2021-06-11877877864864105,300864
2021-06-1087988387087671,700876
2021-06-0988088587687970,100879
2021-06-0887087986787338,500873
2021-06-0787487586687080,200870
2021-06-0487087686486878,600868
2021-06-0386487186286577,600865
2021-06-02854868847864221,000864
2021-06-01846860843853148,500853
2021-05-31852852835841159,800841
2021-05-28863865842852165,600852
2021-05-27865865853854145,100854
2021-05-26875877860865177,100865
2021-05-25874887873883106,400883
2021-05-2486588086587474,800874
2021-05-2186587886586757,800867
2021-05-2086288086286981,800869
2021-05-1986887486587190,900871
2021-05-1886487486387160,100871
2021-05-17877883866868142,200868
2021-05-14887888875883118,200883
2021-05-13889897872877398,200877
2021-05-12905905866898345,900898
2021-05-11893905890896179,900896
2021-05-1089089988988966,700889
2021-05-0788089387888575,600885
2021-05-0687588487187983,700879
2021-04-30860879860869108,000869
2021-04-2886786885785765,100857
2021-04-2787987986586574,500865
2021-04-2688688887187651,100876
2021-04-2388488587687825,300878
2021-04-2288388787588151,100881
2021-04-21880880870873101,100873
2021-04-2089489988888961,600889
2021-04-1990390589790358,600903
2021-04-1690790890090331,700903
2021-04-1589891589890566,000905
2021-04-1489589588889345,100893
2021-04-1389890189389866,500898
2021-04-1290290289289527,700895
2021-04-0989890488989694,900896
2021-04-08918918895898153,600898
2021-04-0790992390892360,900923
2021-04-06929940902912174,500912
2021-04-05906921901921114,500921
2021-04-02908912897904123,500904
2021-04-01931937909910114,300910
2021-03-31937950926931193,000931
2021-03-30946950930939267,600939
2021-03-291,0141,0189941,004271,1001,004
2021-03-261,0011,0139921,003182,0001,003
2021-03-25975988973986100,800986
2021-03-24977983959962214,700962
2021-03-231,0201,020987987287,200987
2021-03-221,0161,0221,0061,020103,1001,020
2021-03-191,0021,0191,0001,015151,9001,015
2021-03-189971,0119971,009124,3001,009
2021-03-179971,0009891,000100,2001,000
2021-03-169881,004979997168,700997
2021-03-15973992971991165,600991
2021-03-12961975954969132,100969
2021-03-11948973943963192,900963
2021-03-10935945924943137,500943
2021-03-09952952932945202,000945
2021-03-08940953933940191,800940
2021-03-05921927911926135,900926
2021-03-04914929910920129,700920
2021-03-03914923903922106,900922
2021-03-02919919897908138,500908
2021-03-01888908884908103,800908
2021-02-26903903882882127,600882
2021-02-2589790089189891,400898
2021-02-24892896880886133,100886
2021-02-2289790389089054,900890
2021-02-1989489488588872,800888
2021-02-18913913890892103,700892
2021-02-17906925901909127,700909
2021-02-16913919902906153,400906
2021-02-15904913880913314,100913
2021-02-12910910878889278,700889
2021-02-10920920888897486,600897
2021-02-09873882854861129,100861
2021-02-08850872844866217,800866
2021-02-0585285283884462,700844
2021-02-04829854827850116,200850
2021-02-0382282981882950,000829
2021-02-0281282080782064,900820
2021-02-0180381480180675,900806
2021-01-2981081280280379,400803
2021-01-28808819802811131,300811
2021-01-2781481480381253,800812
2021-01-26813814798807147,600807
2021-01-2582282381381957,800819
2021-01-2282282981381894,900818
2021-01-2182683081982658,700826
2021-01-2082782781682458,100824
2021-01-1982583582582739,300827
2021-01-1883883882683234,100832
2021-01-1585285283984042,100840
2021-01-1484785383785275,400852
2021-01-1384484884284830,900848
2021-01-1283684883384833,900848
2021-01-0883584382984048,800840
2021-01-0783483882783551,700835
2021-01-0682382581581930,700819
2021-01-0582782981982024,600820
2021-01-0483984382282732,500827

分割・併合履歴 : [2014-09-26]1株→0.2株 [1988-03-28]1株→1.05株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.15株