1898 世紀東急工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0481082180981878,000818
2020-12-0380081179480345,700803
2020-12-0280980979680287,900802
2020-12-0180781379980374,100803
2020-11-3083083080680775,600807
2020-11-27814826807826104,300826
2020-11-2680481079881093,100810
2020-11-25831831804804157,200804
2020-11-2482782781481764,600817
2020-11-2080281380181231,400812
2020-11-1980881179980750,100807
2020-11-1880881080080863,900808
2020-11-1782882980681066,100810
2020-11-1683483481882755,300827
2020-11-1384484481382163,400821
2020-11-1284884983184452,200844
2020-11-11862864832845119,300845
2020-11-10850864840862186,400862
2020-11-0985185682683786,500837
2020-11-06847852832839131,600839
2020-11-05804866795856268,200856
2020-11-0479580479080147,100801
2020-11-0277779477779350,000793
2020-10-3079379376977374,300773
2020-10-2978279377479350,900793
2020-10-2879379377678340,000783
2020-10-2779679677378754,100787
2020-10-2680080478678840,600788
2020-10-2379280079079826,300798
2020-10-2280180179079239,900792
2020-10-2180080779780433,500804
2020-10-2080081579879955,400799
2020-10-1980281080080531,500805
2020-10-1680780779579854,500798
2020-10-1581481480180243,000802
2020-10-1481281480181156,500811
2020-10-1383083480981357,700813
2020-10-1284684682282232,400822
2020-10-0984585082784659,900846
2020-10-08835864825846128,900846
2020-10-07825835810829107,200829
2020-10-0680982480682167,000821
2020-10-0578982178880973,200809
2020-10-02806813778781114,500781
2020-09-30852852800800124,400800
2020-09-29821856814854147,000854
2020-09-28810835810831143,700831
2020-09-25800809795805107,200805
2020-09-24800808788792124,600792
2020-09-2380681279780092,600800
2020-09-1880981880681258,500812
2020-09-1780281379980857,600808
2020-09-1680280980080536,300805
2020-09-1581081078980298,300802
2020-09-1481482580781166,500811
2020-09-1180080779680669,100806
2020-09-10801806795798106,600798
2020-09-09791803788796107,200796
2020-09-0881381379880662,100806
2020-09-0782782880080376,700803
2020-09-0482082881382761,200827
2020-09-0384384382682774,800827
2020-09-0285085383984336,300843
2020-09-01862862838850102,800850
2020-08-31856868850862108,000862
2020-08-28854880848855257,300855
2020-08-27842851834839112,900839
2020-08-26847852842842108,400842
2020-08-25829852829847154,100847
2020-08-24822832817825124,000825
2020-08-21802825801821150,400821
2020-08-20801813792800127,900800
2020-08-19785807785806176,500806
2020-08-18785791777787208,700787
2020-08-17764794764775208,500775
2020-08-1477177175876475,300764
2020-08-13767768762766112,200766
2020-08-12736767732763170,700763
2020-08-11735737728736145,600736
2020-08-07758760723730133,900730
2020-08-06719747718742123,400742
2020-08-0572472771371964,500719
2020-08-0472473772073045,700730
2020-08-0372173371772073,800720
2020-07-31740740710714108,700714
2020-07-3073574973474785,700747
2020-07-2974574573473879,400738
2020-07-28750752743750116,200750
2020-07-27750750738748110,200748
2020-07-2275975974574572,100745
2020-07-2175675874275776,400757
2020-07-2075076174275860,200758
2020-07-1775675674775231,900752
2020-07-1675775775075119,700751
2020-07-1576676674775490,200754
2020-07-1476076074675181,700751
2020-07-1374776674476598,100765
2020-07-1074474473173266,600732
2020-07-0975875873974157,300741
2020-07-0876476975075049,100750
2020-07-0776976975475738,200757
2020-07-0675276674476659,400766
2020-07-0374774773574145,600741
2020-07-0274274473073254,900732
2020-07-0175775773473877,500738
2020-06-3076476474675798,000757
2020-06-2975976074875280,600752
2020-06-26755765751763102,300763
2020-06-2575075473874486,300744
2020-06-2476976975475433,600754
2020-06-2377677876576942,600769
2020-06-2276477476377052,300770
2020-06-1976576975076592,800765
2020-06-1876176174676037,200760
2020-06-1777377576176267,000762
2020-06-16762777759776179,000776
2020-06-15750763734745189,300745
2020-06-12718728706723436,500723
2020-06-11757758748748102,000748
2020-06-10759765756760105,900760
2020-06-09770770751762176,200762
2020-06-08780780757766181,400766
2020-06-05782782756765149,000765
2020-06-04785789775779104,000779
2020-06-03784784774777127,600777
2020-06-02786786773777109,300777
2020-06-01803804770780117,200780
2020-05-29793809792802135,300802
2020-05-28786795777795105,500795
2020-05-2777777776977667,700776
2020-05-2677477776577558,700775
2020-05-2575376874576841,200768
2020-05-2276276474574636,000746
2020-05-2175776574676361,500763
2020-05-20744758744757161,300757
2020-05-1975175173074288,300742
2020-05-1875275373474068,800740
2020-05-1577377374274992,100749
2020-05-14779779758758171,300758
2020-05-13770787757782108,300782
2020-05-1280080277677996,000779
2020-05-1179081178580887,300808
2020-05-08797802778788127,500788
2020-05-0777379977379653,500796
2020-05-0179479878378652,200786
2020-04-30815820799800123,500800
2020-04-28796812779807137,700807
2020-04-2778979077278493,500784
2020-04-24784784765779105,900779
2020-04-23757786749784163,700784
2020-04-2275076374075784,900757
2020-04-2175175674075664,600756
2020-04-2077878676076055,500760
2020-04-1780781478979088,300790
2020-04-1678080178079792,300797
2020-04-1581481477978377,500783
2020-04-1479581279080679,300806
2020-04-1379580078279574,300795
2020-04-10779802766801110,800801
2020-04-0978979777979093,900790
2020-04-08791805784798119,300798
2020-04-07799803768794142,800794
2020-04-06722778721770191,000770
2020-04-03718744710722172,900722
2020-04-02723743709714170,300714
2020-04-01801819743753188,400753
2020-03-31813832792816198,400816
2020-03-30773823756822267,500822
2020-03-27867885850873299,400873
2020-03-26847866813857281,300857
2020-03-25809835791832256,000832
2020-03-24783794759779207,700779
2020-03-23720789701779368,600779
2020-03-19716717690708221,800708
2020-03-18708728689691173,300691
2020-03-17675714654702367,100702
2020-03-16691718682685274,500685
2020-03-13672691642672347,000672
2020-03-12735749712722277,500722
2020-03-11765774750750129,100750
2020-03-10722769707765195,200765
2020-03-09770780745752177,500752
2020-03-06808813793796175,500796
2020-03-05825832810815166,000815
2020-03-04803826801824134,500824
2020-03-03851853812812137,800812
2020-03-02785841785829238,100829
2020-02-28818823807810246,500810
2020-02-27860862833843194,900843
2020-02-26837856835855155,200855
2020-02-25837851837847174,100847
2020-02-2188188387587576,300875
2020-02-20900900880883101,800883
2020-02-1988589888588857,400888
2020-02-18893895877885136,500885
2020-02-1789790188589854,900898
2020-02-1490390389190166,900901
2020-02-1390290289389966,100899
2020-02-12903907893902138,500902
2020-02-10905916897902133,200902
2020-02-0793593592192560,800925
2020-02-0692593992593471,900934
2020-02-0593093491892078,500920
2020-02-0491092290591751,600917
2020-02-0390891489691095,600910
2020-01-31934938915921118,000921
2020-01-30949953921922104,100922
2020-01-29950955929952220,500952
2020-01-28958958935945171,000945
2020-01-27959971956964121,900964
2020-01-2498998996597897,100978
2020-01-2399599597797788,000977
2020-01-229951,0149761,003233,2001,003
2020-01-219781,0509731,004380,3001,004
2020-01-20932964932959196,400959
2020-01-17921931914929172,300929
2020-01-1691391990691845,400918
2020-01-1591491790491156,300911
2020-01-1492392391191552,900915
2020-01-1092292591692551,000925
2020-01-0991892991892444,100924
2020-01-08915921899918145,400918
2020-01-07906926906923119,800923
2020-01-0689590989290586,100905

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