1898 世紀東急工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,701 | 1,711 | 1,690 | 1,699 | 125,000 | 1,699 |
| 2024-07-25 | 1,700 | 1,703 | 1,684 | 1,693 | 253,500 | 1,693 |
| 2024-07-24 | 1,754 | 1,755 | 1,715 | 1,715 | 272,600 | 1,715 |
| 2024-07-23 | 1,748 | 1,755 | 1,741 | 1,753 | 94,600 | 1,753 |
| 2024-07-22 | 1,760 | 1,761 | 1,738 | 1,738 | 196,400 | 1,738 |
| 2024-07-19 | 1,772 | 1,773 | 1,750 | 1,754 | 179,300 | 1,754 |
| 2024-07-18 | 1,770 | 1,789 | 1,769 | 1,772 | 162,400 | 1,772 |
| 2024-07-17 | 1,785 | 1,787 | 1,773 | 1,774 | 117,400 | 1,774 |
| 2024-07-16 | 1,760 | 1,777 | 1,756 | 1,774 | 135,200 | 1,774 |
| 2024-07-12 | 1,761 | 1,768 | 1,750 | 1,756 | 206,500 | 1,756 |
| 2024-07-11 | 1,765 | 1,769 | 1,760 | 1,762 | 151,500 | 1,762 |
| 2024-07-10 | 1,760 | 1,761 | 1,744 | 1,759 | 124,500 | 1,759 |
| 2024-07-09 | 1,758 | 1,766 | 1,746 | 1,760 | 176,600 | 1,760 |
| 2024-07-08 | 1,772 | 1,778 | 1,745 | 1,750 | 177,400 | 1,750 |
| 2024-07-05 | 1,798 | 1,799 | 1,770 | 1,772 | 263,000 | 1,772 |
| 2024-07-04 | 1,779 | 1,790 | 1,776 | 1,790 | 195,400 | 1,790 |
| 2024-07-03 | 1,760 | 1,777 | 1,760 | 1,773 | 161,500 | 1,773 |
| 2024-07-02 | 1,763 | 1,772 | 1,753 | 1,760 | 198,800 | 1,760 |
| 2024-07-01 | 1,766 | 1,774 | 1,757 | 1,761 | 249,400 | 1,761 |
| 2024-06-28 | 1,759 | 1,769 | 1,746 | 1,752 | 197,600 | 1,752 |
| 2024-06-27 | 1,723 | 1,759 | 1,721 | 1,748 | 269,100 | 1,748 |
| 2024-06-26 | 1,719 | 1,734 | 1,712 | 1,727 | 219,200 | 1,727 |
| 2024-06-25 | 1,688 | 1,728 | 1,688 | 1,723 | 303,800 | 1,723 |
| 2024-06-24 | 1,672 | 1,683 | 1,666 | 1,678 | 230,000 | 1,678 |
| 2024-06-21 | 1,667 | 1,678 | 1,667 | 1,672 | 125,800 | 1,672 |
| 2024-06-20 | 1,681 | 1,681 | 1,661 | 1,674 | 212,600 | 1,674 |
| 2024-06-19 | 1,673 | 1,692 | 1,671 | 1,687 | 141,600 | 1,687 |
| 2024-06-18 | 1,665 | 1,675 | 1,653 | 1,664 | 219,800 | 1,664 |
| 2024-06-17 | 1,715 | 1,715 | 1,653 | 1,660 | 400,000 | 1,660 |
| 2024-06-14 | 1,668 | 1,720 | 1,668 | 1,720 | 269,300 | 1,720 |
| 2024-06-13 | 1,711 | 1,716 | 1,681 | 1,685 | 201,400 | 1,685 |
| 2024-06-12 | 1,715 | 1,717 | 1,703 | 1,709 | 147,500 | 1,709 |
| 2024-06-11 | 1,704 | 1,719 | 1,701 | 1,705 | 171,600 | 1,705 |
| 2024-06-10 | 1,676 | 1,701 | 1,673 | 1,698 | 368,500 | 1,698 |
| 2024-06-07 | 1,670 | 1,678 | 1,666 | 1,674 | 118,500 | 1,674 |
| 2024-06-06 | 1,671 | 1,671 | 1,660 | 1,667 | 111,600 | 1,667 |
| 2024-06-05 | 1,679 | 1,679 | 1,666 | 1,666 | 155,400 | 1,666 |
| 2024-06-04 | 1,675 | 1,688 | 1,672 | 1,688 | 117,500 | 1,688 |
| 2024-06-03 | 1,686 | 1,687 | 1,669 | 1,679 | 187,300 | 1,679 |
| 2024-05-31 | 1,670 | 1,680 | 1,663 | 1,677 | 144,100 | 1,677 |
| 2024-05-30 | 1,650 | 1,660 | 1,637 | 1,660 | 249,100 | 1,660 |
| 2024-05-29 | 1,676 | 1,682 | 1,666 | 1,667 | 194,400 | 1,667 |
| 2024-05-28 | 1,690 | 1,696 | 1,676 | 1,676 | 197,800 | 1,676 |
| 2024-05-27 | 1,679 | 1,686 | 1,672 | 1,684 | 136,500 | 1,684 |
| 2024-05-24 | 1,654 | 1,677 | 1,652 | 1,670 | 127,600 | 1,670 |
| 2024-05-23 | 1,670 | 1,670 | 1,653 | 1,666 | 140,400 | 1,666 |
| 2024-05-22 | 1,677 | 1,680 | 1,660 | 1,664 | 199,700 | 1,664 |
| 2024-05-21 | 1,695 | 1,700 | 1,674 | 1,674 | 178,900 | 1,674 |
| 2024-05-20 | 1,690 | 1,705 | 1,685 | 1,687 | 226,600 | 1,687 |
| 2024-05-17 | 1,655 | 1,689 | 1,653 | 1,689 | 298,600 | 1,689 |
| 2024-05-16 | 1,673 | 1,676 | 1,645 | 1,658 | 252,300 | 1,658 |
| 2024-05-15 | 1,675 | 1,679 | 1,660 | 1,665 | 189,600 | 1,665 |
| 2024-05-14 | 1,668 | 1,677 | 1,648 | 1,666 | 237,400 | 1,666 |
| 2024-05-13 | 1,664 | 1,676 | 1,638 | 1,668 | 453,800 | 1,668 |
| 2024-05-10 | 1,625 | 1,664 | 1,615 | 1,650 | 1,008,900 | 1,650 |
| 2024-05-09 | 1,650 | 1,652 | 1,590 | 1,625 | 2,049,200 | 1,625 |
| 2024-05-08 | 1,774 | 1,776 | 1,745 | 1,755 | 382,700 | 1,755 |
| 2024-05-07 | 1,777 | 1,777 | 1,761 | 1,765 | 176,600 | 1,765 |
| 2024-05-02 | 1,767 | 1,774 | 1,758 | 1,765 | 153,900 | 1,765 |
| 2024-05-01 | 1,789 | 1,789 | 1,766 | 1,767 | 185,500 | 1,767 |
| 2024-04-30 | 1,795 | 1,799 | 1,777 | 1,789 | 183,600 | 1,789 |
| 2024-04-26 | 1,773 | 1,792 | 1,762 | 1,792 | 192,700 | 1,792 |
| 2024-04-25 | 1,773 | 1,786 | 1,769 | 1,772 | 118,300 | 1,772 |
| 2024-04-24 | 1,784 | 1,797 | 1,773 | 1,788 | 159,500 | 1,788 |
| 2024-04-23 | 1,794 | 1,795 | 1,767 | 1,771 | 165,200 | 1,771 |
| 2024-04-22 | 1,759 | 1,793 | 1,759 | 1,786 | 295,500 | 1,786 |
| 2024-04-19 | 1,788 | 1,794 | 1,745 | 1,757 | 308,900 | 1,757 |
| 2024-04-18 | 1,772 | 1,807 | 1,766 | 1,794 | 158,900 | 1,794 |
| 2024-04-17 | 1,799 | 1,800 | 1,770 | 1,779 | 228,100 | 1,779 |
| 2024-04-16 | 1,811 | 1,817 | 1,786 | 1,791 | 199,900 | 1,791 |
| 2024-04-15 | 1,802 | 1,821 | 1,794 | 1,818 | 115,700 | 1,818 |
| 2024-04-12 | 1,817 | 1,826 | 1,809 | 1,813 | 109,700 | 1,813 |
| 2024-04-11 | 1,811 | 1,829 | 1,804 | 1,821 | 117,400 | 1,821 |
| 2024-04-10 | 1,812 | 1,822 | 1,809 | 1,811 | 146,100 | 1,811 |
| 2024-04-09 | 1,819 | 1,828 | 1,813 | 1,815 | 147,000 | 1,815 |
| 2024-04-08 | 1,790 | 1,813 | 1,789 | 1,812 | 238,800 | 1,812 |
| 2024-04-05 | 1,790 | 1,811 | 1,771 | 1,788 | 237,100 | 1,788 |
| 2024-04-04 | 1,800 | 1,814 | 1,792 | 1,803 | 193,900 | 1,803 |
| 2024-04-03 | 1,764 | 1,795 | 1,750 | 1,780 | 241,100 | 1,780 |
| 2024-04-02 | 1,816 | 1,819 | 1,784 | 1,788 | 385,300 | 1,788 |
| 2024-04-01 | 1,919 | 1,919 | 1,808 | 1,809 | 703,200 | 1,809 |
| 2024-03-29 | 1,878 | 1,937 | 1,878 | 1,928 | 439,400 | 1,928 |
| 2024-03-28 | 1,876 | 1,888 | 1,862 | 1,871 | 476,800 | 1,871 |
| 2024-03-27 | 1,956 | 1,956 | 1,921 | 1,921 | 596,900 | 1,921 |
| 2024-03-26 | 1,945 | 1,954 | 1,941 | 1,948 | 277,500 | 1,948 |
| 2024-03-25 | 1,974 | 1,975 | 1,936 | 1,951 | 305,200 | 1,951 |
| 2024-03-22 | 1,970 | 1,979 | 1,950 | 1,970 | 413,700 | 1,970 |
| 2024-03-21 | 1,959 | 1,962 | 1,947 | 1,960 | 268,400 | 1,960 |
| 2024-03-19 | 1,923 | 1,956 | 1,921 | 1,950 | 304,400 | 1,950 |
| 2024-03-18 | 1,925 | 1,933 | 1,909 | 1,925 | 332,800 | 1,925 |
| 2024-03-15 | 1,907 | 1,923 | 1,900 | 1,915 | 280,300 | 1,915 |
| 2024-03-14 | 1,907 | 1,913 | 1,887 | 1,913 | 241,500 | 1,913 |
| 2024-03-13 | 1,920 | 1,936 | 1,883 | 1,900 | 305,700 | 1,900 |
| 2024-03-12 | 1,863 | 1,916 | 1,855 | 1,914 | 353,500 | 1,914 |
| 2024-03-11 | 1,925 | 1,939 | 1,862 | 1,881 | 730,800 | 1,881 |
| 2024-03-08 | 1,918 | 1,981 | 1,918 | 1,953 | 618,100 | 1,953 |
| 2024-03-07 | 1,930 | 1,939 | 1,914 | 1,933 | 263,700 | 1,933 |
| 2024-03-06 | 1,911 | 1,931 | 1,888 | 1,929 | 553,900 | 1,929 |
| 2024-03-05 | 1,920 | 1,924 | 1,901 | 1,918 | 317,700 | 1,918 |
| 2024-03-04 | 1,950 | 1,951 | 1,910 | 1,918 | 409,300 | 1,918 |
| 2024-03-01 | 1,962 | 1,965 | 1,935 | 1,944 | 274,800 | 1,944 |
| 2024-02-29 | 1,921 | 1,966 | 1,920 | 1,957 | 550,900 | 1,957 |
| 2024-02-28 | 1,904 | 1,965 | 1,904 | 1,953 | 528,300 | 1,953 |
| 2024-02-27 | 1,911 | 1,926 | 1,898 | 1,901 | 327,200 | 1,901 |
| 2024-02-26 | 1,951 | 1,957 | 1,914 | 1,915 | 336,000 | 1,915 |
| 2024-02-22 | 1,930 | 1,941 | 1,918 | 1,941 | 365,100 | 1,941 |
| 2024-02-21 | 1,940 | 1,959 | 1,925 | 1,930 | 231,000 | 1,930 |
| 2024-02-20 | 1,947 | 1,955 | 1,929 | 1,936 | 213,000 | 1,936 |
| 2024-02-19 | 1,895 | 1,946 | 1,894 | 1,938 | 317,100 | 1,938 |
| 2024-02-16 | 1,926 | 1,926 | 1,896 | 1,906 | 322,600 | 1,906 |
| 2024-02-15 | 1,957 | 1,967 | 1,890 | 1,901 | 631,800 | 1,901 |
| 2024-02-14 | 1,951 | 1,967 | 1,937 | 1,959 | 257,700 | 1,959 |
| 2024-02-13 | 1,934 | 1,959 | 1,916 | 1,959 | 335,900 | 1,959 |
| 2024-02-09 | 1,952 | 1,961 | 1,923 | 1,925 | 438,800 | 1,925 |
| 2024-02-08 | 1,989 | 1,989 | 1,930 | 1,954 | 558,300 | 1,954 |
| 2024-02-07 | 1,943 | 2,042 | 1,935 | 1,975 | 1,205,500 | 1,975 |
| 2024-02-06 | 1,896 | 1,927 | 1,893 | 1,920 | 648,900 | 1,920 |
| 2024-02-05 | 1,903 | 1,905 | 1,878 | 1,898 | 387,600 | 1,898 |
| 2024-02-02 | 1,896 | 1,905 | 1,865 | 1,895 | 381,300 | 1,895 |
| 2024-02-01 | 1,894 | 1,902 | 1,874 | 1,895 | 416,200 | 1,895 |
| 2024-01-31 | 1,862 | 1,900 | 1,859 | 1,900 | 469,400 | 1,900 |
| 2024-01-30 | 1,865 | 1,876 | 1,850 | 1,861 | 436,800 | 1,861 |
| 2024-01-29 | 1,854 | 1,873 | 1,853 | 1,858 | 192,300 | 1,858 |
| 2024-01-26 | 1,850 | 1,865 | 1,837 | 1,845 | 293,600 | 1,845 |
| 2024-01-25 | 1,830 | 1,868 | 1,827 | 1,859 | 415,900 | 1,859 |
| 2024-01-24 | 1,852 | 1,856 | 1,826 | 1,838 | 469,500 | 1,838 |
| 2024-01-23 | 1,879 | 1,887 | 1,851 | 1,863 | 457,800 | 1,863 |
| 2024-01-22 | 1,870 | 1,886 | 1,854 | 1,877 | 296,000 | 1,877 |
| 2024-01-19 | 1,878 | 1,882 | 1,852 | 1,866 | 369,800 | 1,866 |
| 2024-01-18 | 1,857 | 1,876 | 1,854 | 1,870 | 358,500 | 1,870 |
| 2024-01-17 | 1,835 | 1,893 | 1,835 | 1,852 | 639,500 | 1,852 |
| 2024-01-16 | 1,820 | 1,837 | 1,804 | 1,837 | 489,100 | 1,837 |
| 2024-01-15 | 1,788 | 1,822 | 1,786 | 1,818 | 493,500 | 1,818 |
| 2024-01-12 | 1,800 | 1,802 | 1,764 | 1,779 | 549,100 | 1,779 |
| 2024-01-11 | 1,800 | 1,819 | 1,780 | 1,785 | 751,100 | 1,785 |
| 2024-01-10 | 1,790 | 1,806 | 1,777 | 1,784 | 660,700 | 1,784 |
| 2024-01-09 | 1,765 | 1,795 | 1,759 | 1,792 | 779,300 | 1,792 |
| 2024-01-05 | 1,730 | 1,757 | 1,715 | 1,745 | 921,900 | 1,745 |
| 2024-01-04 | 1,695 | 1,746 | 1,684 | 1,722 | 1,726,500 | 1,722 |
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
