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
2024-11-011,4821,4881,4681,469172,3001,469
2024-10-311,4911,5011,4861,491141,3001,491
2024-10-301,4851,4971,4841,489425,0001,489
2024-10-291,4751,4821,4671,480184,9001,480
2024-10-281,4461,4721,4391,465157,0001,465
2024-10-251,4621,4641,4411,448181,2001,448
2024-10-241,4581,4681,4501,463196,9001,463
2024-10-231,4851,4881,4761,476202,7001,476
2024-10-221,5071,5071,4871,488239,9001,488
2024-10-211,5051,5071,4961,500124,6001,500
2024-10-181,5041,5131,5021,504136,6001,504
2024-10-171,5131,5131,4981,498154,6001,498
2024-10-161,5051,5231,4981,509155,4001,509
2024-10-151,5161,5241,5041,514146,2001,514
2024-10-111,5111,5211,5101,510113,5001,510
2024-10-101,5201,5201,5081,517179,8001,517
2024-10-091,5121,5171,5051,517144,0001,517
2024-10-081,5421,5431,5051,507287,0001,507
2024-10-071,5651,5651,5491,549166,8001,549
2024-10-041,5431,5611,5431,553161,6001,553
2024-10-031,5391,5451,5271,539217,3001,539
2024-10-021,5431,5561,5251,527199,0001,527
2024-10-011,5361,5481,5361,545152,9001,545
2024-09-301,5171,5461,5171,533310,0001,533
2024-09-271,5441,5671,5401,565459,5001,565
2024-09-261,5651,5821,5601,582530,9001,582
2024-09-251,5751,5751,5441,559490,3001,559
2024-09-241,5901,5981,5721,575363,2001,575
2024-09-201,5881,5911,5801,582221,5001,582
2024-09-191,5771,5951,5771,582186,3001,582
2024-09-181,5801,5841,5641,571160,2001,571
2024-09-171,5881,5931,5611,579164,0001,579
2024-09-131,5811,5841,5681,579175,6001,579
2024-09-121,5901,5971,5721,583170,7001,583
2024-09-111,5941,5951,5511,560237,8001,560
2024-09-101,6121,6191,5941,595134,5001,595
2024-09-091,5841,6141,5781,609221,0001,609
2024-09-061,6251,6281,6021,610223,2001,610
2024-09-051,6151,6381,5941,624229,8001,624
2024-09-041,6251,6501,6211,621230,3001,621
2024-09-031,6671,6731,6541,655161,3001,655
2024-09-021,6821,6891,6521,664248,1001,664
2024-08-301,6591,6701,6541,664118,7001,664
2024-08-291,6451,6601,6411,651145,9001,651
2024-08-281,6461,6491,6361,649185,5001,649
2024-08-271,6401,6561,6331,649206,3001,649
2024-08-261,6571,6571,6371,649154,4001,649
2024-08-231,6471,6631,6451,660149,3001,660
2024-08-221,6501,6501,6321,646108,0001,646
2024-08-211,6371,6501,6291,643139,0001,643
2024-08-201,6381,6511,6381,648140,0001,648
2024-08-191,6541,6601,6341,636188,0001,636
2024-08-161,6601,6651,6491,657175,0001,657
2024-08-151,6381,6551,6261,652146,0001,652
2024-08-141,6101,6351,6031,625219,7001,625
2024-08-131,6251,6261,6051,620169,1001,620
2024-08-091,6321,6431,5941,611257,7001,611
2024-08-081,5951,6191,5811,610183,0001,610
2024-08-071,5601,6281,5521,597426,7001,597
2024-08-061,5441,5881,4931,552697,0001,552
2024-08-051,5001,5711,4061,4501,155,5001,450
2024-08-021,6311,6401,6031,608510,4001,608
2024-08-011,7201,7201,6661,671370,3001,671
2024-07-311,7051,7361,6951,736162,0001,736
2024-07-301,7091,7121,6961,705158,0001,705
2024-07-291,7201,7301,7071,708232,5001,708
2024-07-261,7011,7111,6901,699125,0001,699
2024-07-251,7001,7031,6841,693253,5001,693
2024-07-241,7541,7551,7151,715272,6001,715
2024-07-231,7481,7551,7411,75394,6001,753
2024-07-221,7601,7611,7381,738196,4001,738
2024-07-191,7721,7731,7501,754179,3001,754
2024-07-181,7701,7891,7691,772162,4001,772
2024-07-171,7851,7871,7731,774117,4001,774
2024-07-161,7601,7771,7561,774135,2001,774
2024-07-121,7611,7681,7501,756206,5001,756
2024-07-111,7651,7691,7601,762151,5001,762
2024-07-101,7601,7611,7441,759124,5001,759
2024-07-091,7581,7661,7461,760176,6001,760
2024-07-081,7721,7781,7451,750177,4001,750
2024-07-051,7981,7991,7701,772263,0001,772
2024-07-041,7791,7901,7761,790195,4001,790
2024-07-031,7601,7771,7601,773161,5001,773
2024-07-021,7631,7721,7531,760198,8001,760
2024-07-011,7661,7741,7571,761249,4001,761
2024-06-281,7591,7691,7461,752197,6001,752
2024-06-271,7231,7591,7211,748269,1001,748
2024-06-261,7191,7341,7121,727219,2001,727
2024-06-251,6881,7281,6881,723303,8001,723
2024-06-241,6721,6831,6661,678230,0001,678
2024-06-211,6671,6781,6671,672125,8001,672
2024-06-201,6811,6811,6611,674212,6001,674
2024-06-191,6731,6921,6711,687141,6001,687
2024-06-181,6651,6751,6531,664219,8001,664
2024-06-171,7151,7151,6531,660400,0001,660
2024-06-141,6681,7201,6681,720269,3001,720
2024-06-131,7111,7161,6811,685201,4001,685
2024-06-121,7151,7171,7031,709147,5001,709
2024-06-111,7041,7191,7011,705171,6001,705
2024-06-101,6761,7011,6731,698368,5001,698
2024-06-071,6701,6781,6661,674118,5001,674
2024-06-061,6711,6711,6601,667111,6001,667
2024-06-051,6791,6791,6661,666155,4001,666
2024-06-041,6751,6881,6721,688117,5001,688
2024-06-031,6861,6871,6691,679187,3001,679
2024-05-311,6701,6801,6631,677144,1001,677
2024-05-301,6501,6601,6371,660249,1001,660
2024-05-291,6761,6821,6661,667194,4001,667
2024-05-281,6901,6961,6761,676197,8001,676
2024-05-271,6791,6861,6721,684136,5001,684
2024-05-241,6541,6771,6521,670127,6001,670
2024-05-231,6701,6701,6531,666140,4001,666
2024-05-221,6771,6801,6601,664199,7001,664
2024-05-211,6951,7001,6741,674178,9001,674
2024-05-201,6901,7051,6851,687226,6001,687
2024-05-171,6551,6891,6531,689298,6001,689
2024-05-161,6731,6761,6451,658252,3001,658
2024-05-151,6751,6791,6601,665189,6001,665
2024-05-141,6681,6771,6481,666237,4001,666
2024-05-131,6641,6761,6381,668453,8001,668
2024-05-101,6251,6641,6151,6501,008,9001,650
2024-05-091,6501,6521,5901,6252,049,2001,625
2024-05-081,7741,7761,7451,755382,7001,755
2024-05-071,7771,7771,7611,765176,6001,765
2024-05-021,7671,7741,7581,765153,9001,765
2024-05-011,7891,7891,7661,767185,5001,767
2024-04-301,7951,7991,7771,789183,6001,789
2024-04-261,7731,7921,7621,792192,7001,792
2024-04-251,7731,7861,7691,772118,3001,772
2024-04-241,7841,7971,7731,788159,5001,788
2024-04-231,7941,7951,7671,771165,2001,771
2024-04-221,7591,7931,7591,786295,5001,786
2024-04-191,7881,7941,7451,757308,9001,757
2024-04-181,7721,8071,7661,794158,9001,794
2024-04-171,7991,8001,7701,779228,1001,779
2024-04-161,8111,8171,7861,791199,9001,791
2024-04-151,8021,8211,7941,818115,7001,818
2024-04-121,8171,8261,8091,813109,7001,813
2024-04-111,8111,8291,8041,821117,4001,821
2024-04-101,8121,8221,8091,811146,1001,811
2024-04-091,8191,8281,8131,815147,0001,815
2024-04-081,7901,8131,7891,812238,8001,812
2024-04-051,7901,8111,7711,788237,1001,788
2024-04-041,8001,8141,7921,803193,9001,803
2024-04-031,7641,7951,7501,780241,1001,780
2024-04-021,8161,8191,7841,788385,3001,788
2024-04-011,9191,9191,8081,809703,2001,809
2024-03-291,8781,9371,8781,928439,4001,928
2024-03-281,8761,8881,8621,871476,8001,871
2024-03-271,9561,9561,9211,921596,9001,921
2024-03-261,9451,9541,9411,948277,5001,948
2024-03-251,9741,9751,9361,951305,2001,951
2024-03-221,9701,9791,9501,970413,7001,970
2024-03-211,9591,9621,9471,960268,4001,960
2024-03-191,9231,9561,9211,950304,4001,950
2024-03-181,9251,9331,9091,925332,8001,925
2024-03-151,9071,9231,9001,915280,3001,915
2024-03-141,9071,9131,8871,913241,5001,913
2024-03-131,9201,9361,8831,900305,7001,900
2024-03-121,8631,9161,8551,914353,5001,914
2024-03-111,9251,9391,8621,881730,8001,881
2024-03-081,9181,9811,9181,953618,1001,953
2024-03-071,9301,9391,9141,933263,7001,933
2024-03-061,9111,9311,8881,929553,9001,929
2024-03-051,9201,9241,9011,918317,7001,918
2024-03-041,9501,9511,9101,918409,3001,918
2024-03-011,9621,9651,9351,944274,8001,944
2024-02-291,9211,9661,9201,957550,9001,957
2024-02-281,9041,9651,9041,953528,3001,953
2024-02-271,9111,9261,8981,901327,2001,901
2024-02-261,9511,9571,9141,915336,0001,915
2024-02-221,9301,9411,9181,941365,1001,941
2024-02-211,9401,9591,9251,930231,0001,930
2024-02-201,9471,9551,9291,936213,0001,936
2024-02-191,8951,9461,8941,938317,1001,938
2024-02-161,9261,9261,8961,906322,6001,906
2024-02-151,9571,9671,8901,901631,8001,901
2024-02-141,9511,9671,9371,959257,7001,959
2024-02-131,9341,9591,9161,959335,9001,959
2024-02-091,9521,9611,9231,925438,8001,925
2024-02-081,9891,9891,9301,954558,3001,954
2024-02-071,9432,0421,9351,9751,205,5001,975
2024-02-061,8961,9271,8931,920648,9001,920
2024-02-051,9031,9051,8781,898387,6001,898
2024-02-021,8961,9051,8651,895381,3001,895
2024-02-011,8941,9021,8741,895416,2001,895
2024-01-311,8621,9001,8591,900469,4001,900
2024-01-301,8651,8761,8501,861436,8001,861
2024-01-291,8541,8731,8531,858192,3001,858
2024-01-261,8501,8651,8371,845293,6001,845
2024-01-251,8301,8681,8271,859415,9001,859
2024-01-241,8521,8561,8261,838469,5001,838
2024-01-231,8791,8871,8511,863457,8001,863
2024-01-221,8701,8861,8541,877296,0001,877
2024-01-191,8781,8821,8521,866369,8001,866
2024-01-181,8571,8761,8541,870358,5001,870
2024-01-171,8351,8931,8351,852639,5001,852
2024-01-161,8201,8371,8041,837489,1001,837
2024-01-151,7881,8221,7861,818493,5001,818
2024-01-121,8001,8021,7641,779549,1001,779
2024-01-111,8001,8191,7801,785751,1001,785
2024-01-101,7901,8061,7771,784660,7001,784
2024-01-091,7651,7951,7591,792779,3001,792
2024-01-051,7301,7571,7151,745921,9001,745
2024-01-041,6951,7461,6841,7221,726,5001,722

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