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 |
---|---|---|---|---|---|---|
2024-11-01 | 1,482 | 1,488 | 1,468 | 1,469 | 172,300 | 1,469 |
2024-10-31 | 1,491 | 1,501 | 1,486 | 1,491 | 141,300 | 1,491 |
2024-10-30 | 1,485 | 1,497 | 1,484 | 1,489 | 425,000 | 1,489 |
2024-10-29 | 1,475 | 1,482 | 1,467 | 1,480 | 184,900 | 1,480 |
2024-10-28 | 1,446 | 1,472 | 1,439 | 1,465 | 157,000 | 1,465 |
2024-10-25 | 1,462 | 1,464 | 1,441 | 1,448 | 181,200 | 1,448 |
2024-10-24 | 1,458 | 1,468 | 1,450 | 1,463 | 196,900 | 1,463 |
2024-10-23 | 1,485 | 1,488 | 1,476 | 1,476 | 202,700 | 1,476 |
2024-10-22 | 1,507 | 1,507 | 1,487 | 1,488 | 239,900 | 1,488 |
2024-10-21 | 1,505 | 1,507 | 1,496 | 1,500 | 124,600 | 1,500 |
2024-10-18 | 1,504 | 1,513 | 1,502 | 1,504 | 136,600 | 1,504 |
2024-10-17 | 1,513 | 1,513 | 1,498 | 1,498 | 154,600 | 1,498 |
2024-10-16 | 1,505 | 1,523 | 1,498 | 1,509 | 155,400 | 1,509 |
2024-10-15 | 1,516 | 1,524 | 1,504 | 1,514 | 146,200 | 1,514 |
2024-10-11 | 1,511 | 1,521 | 1,510 | 1,510 | 113,500 | 1,510 |
2024-10-10 | 1,520 | 1,520 | 1,508 | 1,517 | 179,800 | 1,517 |
2024-10-09 | 1,512 | 1,517 | 1,505 | 1,517 | 144,000 | 1,517 |
2024-10-08 | 1,542 | 1,543 | 1,505 | 1,507 | 287,000 | 1,507 |
2024-10-07 | 1,565 | 1,565 | 1,549 | 1,549 | 166,800 | 1,549 |
2024-10-04 | 1,543 | 1,561 | 1,543 | 1,553 | 161,600 | 1,553 |
2024-10-03 | 1,539 | 1,545 | 1,527 | 1,539 | 217,300 | 1,539 |
2024-10-02 | 1,543 | 1,556 | 1,525 | 1,527 | 199,000 | 1,527 |
2024-10-01 | 1,536 | 1,548 | 1,536 | 1,545 | 152,900 | 1,545 |
2024-09-30 | 1,517 | 1,546 | 1,517 | 1,533 | 310,000 | 1,533 |
2024-09-27 | 1,544 | 1,567 | 1,540 | 1,565 | 459,500 | 1,565 |
2024-09-26 | 1,565 | 1,582 | 1,560 | 1,582 | 530,900 | 1,582 |
2024-09-25 | 1,575 | 1,575 | 1,544 | 1,559 | 490,300 | 1,559 |
2024-09-24 | 1,590 | 1,598 | 1,572 | 1,575 | 363,200 | 1,575 |
2024-09-20 | 1,588 | 1,591 | 1,580 | 1,582 | 221,500 | 1,582 |
2024-09-19 | 1,577 | 1,595 | 1,577 | 1,582 | 186,300 | 1,582 |
2024-09-18 | 1,580 | 1,584 | 1,564 | 1,571 | 160,200 | 1,571 |
2024-09-17 | 1,588 | 1,593 | 1,561 | 1,579 | 164,000 | 1,579 |
2024-09-13 | 1,581 | 1,584 | 1,568 | 1,579 | 175,600 | 1,579 |
2024-09-12 | 1,590 | 1,597 | 1,572 | 1,583 | 170,700 | 1,583 |
2024-09-11 | 1,594 | 1,595 | 1,551 | 1,560 | 237,800 | 1,560 |
2024-09-10 | 1,612 | 1,619 | 1,594 | 1,595 | 134,500 | 1,595 |
2024-09-09 | 1,584 | 1,614 | 1,578 | 1,609 | 221,000 | 1,609 |
2024-09-06 | 1,625 | 1,628 | 1,602 | 1,610 | 223,200 | 1,610 |
2024-09-05 | 1,615 | 1,638 | 1,594 | 1,624 | 229,800 | 1,624 |
2024-09-04 | 1,625 | 1,650 | 1,621 | 1,621 | 230,300 | 1,621 |
2024-09-03 | 1,667 | 1,673 | 1,654 | 1,655 | 161,300 | 1,655 |
2024-09-02 | 1,682 | 1,689 | 1,652 | 1,664 | 248,100 | 1,664 |
2024-08-30 | 1,659 | 1,670 | 1,654 | 1,664 | 118,700 | 1,664 |
2024-08-29 | 1,645 | 1,660 | 1,641 | 1,651 | 145,900 | 1,651 |
2024-08-28 | 1,646 | 1,649 | 1,636 | 1,649 | 185,500 | 1,649 |
2024-08-27 | 1,640 | 1,656 | 1,633 | 1,649 | 206,300 | 1,649 |
2024-08-26 | 1,657 | 1,657 | 1,637 | 1,649 | 154,400 | 1,649 |
2024-08-23 | 1,647 | 1,663 | 1,645 | 1,660 | 149,300 | 1,660 |
2024-08-22 | 1,650 | 1,650 | 1,632 | 1,646 | 108,000 | 1,646 |
2024-08-21 | 1,637 | 1,650 | 1,629 | 1,643 | 139,000 | 1,643 |
2024-08-20 | 1,638 | 1,651 | 1,638 | 1,648 | 140,000 | 1,648 |
2024-08-19 | 1,654 | 1,660 | 1,634 | 1,636 | 188,000 | 1,636 |
2024-08-16 | 1,660 | 1,665 | 1,649 | 1,657 | 175,000 | 1,657 |
2024-08-15 | 1,638 | 1,655 | 1,626 | 1,652 | 146,000 | 1,652 |
2024-08-14 | 1,610 | 1,635 | 1,603 | 1,625 | 219,700 | 1,625 |
2024-08-13 | 1,625 | 1,626 | 1,605 | 1,620 | 169,100 | 1,620 |
2024-08-09 | 1,632 | 1,643 | 1,594 | 1,611 | 257,700 | 1,611 |
2024-08-08 | 1,595 | 1,619 | 1,581 | 1,610 | 183,000 | 1,610 |
2024-08-07 | 1,560 | 1,628 | 1,552 | 1,597 | 426,700 | 1,597 |
2024-08-06 | 1,544 | 1,588 | 1,493 | 1,552 | 697,000 | 1,552 |
2024-08-05 | 1,500 | 1,571 | 1,406 | 1,450 | 1,155,500 | 1,450 |
2024-08-02 | 1,631 | 1,640 | 1,603 | 1,608 | 510,400 | 1,608 |
2024-08-01 | 1,720 | 1,720 | 1,666 | 1,671 | 370,300 | 1,671 |
2024-07-31 | 1,705 | 1,736 | 1,695 | 1,736 | 162,000 | 1,736 |
2024-07-30 | 1,709 | 1,712 | 1,696 | 1,705 | 158,000 | 1,705 |
2024-07-29 | 1,720 | 1,730 | 1,707 | 1,708 | 232,500 | 1,708 |
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