1898 世紀東急工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-221,7211,7351,7081,729627,5001,729
2023-09-211,7101,7281,7051,725774,8001,725
2023-09-201,7151,7251,6961,700854,6001,700
2023-09-191,6911,7131,6811,708921,3001,708
2023-09-151,6841,7031,6761,6771,805,1001,677
2023-09-141,6401,6851,6361,677705,6001,677
2023-09-131,6201,6451,6081,6291,163,5001,629
2023-09-121,6731,6881,6261,6341,273,9001,634
2023-09-111,7101,7231,6651,6751,166,6001,675
2023-09-081,7051,7051,6771,700823,3001,700
2023-09-071,7111,7421,7061,707857,7001,707
2023-09-061,7211,7421,7051,710929,5001,710
2023-09-051,7551,7551,7101,733997,2001,733
2023-09-041,7151,7421,7031,742957,2001,742
2023-09-011,6471,6831,6361,680763,1001,680
2023-08-311,6541,6851,6531,664888,9001,664
2023-08-301,6471,6571,6281,652767,9001,652
2023-08-291,6101,6371,5951,633840,5001,633
2023-08-281,5871,6101,5811,603750,9001,603
2023-08-251,5411,5701,5311,570535,9001,570
2023-08-241,5201,5531,5171,548722,0001,548
2023-08-231,4981,5251,4961,525451,3001,525
2023-08-221,5211,5231,4961,509645,2001,509
2023-08-211,4901,5181,4841,511704,5001,511
2023-08-181,4711,4851,4661,482567,4001,482
2023-08-171,4951,4951,4611,489742,7001,489
2023-08-161,4891,5021,4821,490670,7001,490
2023-08-151,5321,5321,4911,5021,125,0001,502
2023-08-141,5301,5411,5251,529585,1001,529
2023-08-101,5031,5271,4961,527699,0001,527
2023-08-091,4911,5091,4851,503580,0001,503
2023-08-081,4941,5021,4841,491653,9001,491
2023-08-071,4491,4871,4321,4831,041,0001,483
2023-08-041,4451,4731,4401,469694,7001,469
2023-08-031,4421,4571,4301,445538,1001,445
2023-08-021,4571,4611,4411,448651,6001,448
2023-08-011,4461,4611,4401,457819,1001,457
2023-07-311,4301,4441,4251,444878,1001,444
2023-07-281,4361,4371,4001,4171,688,5001,417
2023-07-271,4451,4521,4361,448556,8001,448
2023-07-261,4481,4481,4331,445472,2001,445
2023-07-251,4391,4471,4321,447421,1001,447
2023-07-241,4321,4431,4251,442834,6001,442
2023-07-211,4201,4261,4131,421405,2001,421
2023-07-201,4071,4191,4051,416336,0001,416
2023-07-191,4011,4121,3961,411470,6001,411
2023-07-181,3751,4001,3731,398412,2001,398
2023-07-141,3731,3801,3521,377383,5001,377
2023-07-131,3671,3791,3511,377615,4001,377
2023-07-121,4151,4161,3651,3691,237,4001,369
2023-07-111,4291,4421,4111,415504,0001,415
2023-07-101,4211,4431,4151,425502,8001,425
2023-07-071,3861,4271,3811,420498,7001,420
2023-07-061,4101,4261,3851,398860,8001,398
2023-07-051,4401,4431,4091,420795,0001,420
2023-07-041,4451,4541,4221,444477,6001,444
2023-07-031,4321,4581,4291,453542,8001,453
2023-06-301,4031,4301,3961,417401,3001,417
2023-06-291,4061,4261,3861,400613,2001,400
2023-06-281,3721,4001,3661,396334,5001,396
2023-06-271,3831,3841,3451,360483,7001,360
2023-06-261,3831,3921,3661,377277,7001,377
2023-06-231,4111,4171,3491,380551,6001,380
2023-06-221,3901,4231,3901,399312,2001,399
2023-06-211,3971,4081,3811,383396,7001,383
2023-06-201,3571,3921,3491,390474,0001,390
2023-06-191,3501,3531,3351,343397,7001,343
2023-06-161,3041,3331,2971,329506,1001,329
2023-06-151,2911,3011,2891,295188,6001,295
2023-06-141,3001,3001,2901,293132,6001,293
2023-06-131,3041,3041,2911,292182,1001,292
2023-06-121,3051,3161,2981,299228,9001,299
2023-06-091,3001,3051,2941,298149,3001,298
2023-06-081,2981,3021,2891,293142,1001,293
2023-06-071,3021,3101,2931,295286,3001,295
2023-06-061,3001,3141,2951,299195,8001,299
2023-06-051,3171,3231,3091,309215,7001,309
2023-06-021,2951,3181,2881,312185,8001,312
2023-06-011,2801,2971,2771,295153,5001,295
2023-05-311,2771,2911,2741,276178,3001,276
2023-05-301,2981,3021,2761,284217,9001,284
2023-05-291,2851,3001,2821,295147,5001,295
2023-05-261,2901,3011,2801,281140,8001,281
2023-05-251,2981,3141,2791,294246,4001,294
2023-05-241,2991,3061,2881,298168,4001,298
2023-05-231,3361,3411,2911,301302,0001,301
2023-05-221,3151,3441,3061,313359,9001,313
2023-05-191,3041,3121,2851,312208,2001,312
2023-05-181,2841,3151,2821,295384,4001,295
2023-05-171,2961,2981,2761,282192,8001,282
2023-05-161,2941,3071,2841,295287,9001,295
2023-05-151,2661,2851,2451,282423,8001,282
2023-05-121,2701,2751,2431,266523,0001,266
2023-05-111,2751,3241,2721,2901,246,9001,290
2023-05-101,3001,3361,2111,2603,760,7001,260
2023-05-099551,0959361,095140,9001,095
2023-05-0894795894394570,400945
2023-05-0293694693394455,300944
2023-05-0193694893393845,800938
2023-04-28937962931935128,100935
2023-04-27946951922922278,800922
2023-04-26927956923955100,500955
2023-04-2593093893093067,900930
2023-04-2492392791792628,800926
2023-04-2191492491292037,500920
2023-04-2090591990591416,400914
2023-04-1991291390191326,800913
2023-04-1891592091191324,900913
2023-04-1790491989791867,200918
2023-04-1489790789290582,500905
2023-04-1390090788989058,100890
2023-04-12868909868909116,700909
2023-04-11848859848859107,000859
2023-04-1084184783584441,000844
2023-04-0782084382084146,300841
2023-04-0681582781282447,900824
2023-04-0583883882382431,500824
2023-04-0483284183283836,700838
2023-04-0382483481683456,500834
2023-03-3181381580881121,900811
2023-03-3079881179680940,700809
2023-03-29835835823828153,600828
2023-03-2883984183083132,900831
2023-03-2784084183483866,900838
2023-03-2482383981883675,300836
2023-03-2381482581082425,800824
2023-03-2282082381382154,800821
2023-03-2081081780580741,000807
2023-03-1781082380882131,200821
2023-03-1680481479479947,300799
2023-03-1581982681982426,400824
2023-03-1482282380381151,500811
2023-03-1384684782883755,900837
2023-03-1085285884885277,900852
2023-03-09850865848865102,100865
2023-03-0884385084184840,100848
2023-03-0783584583384434,600844
2023-03-0683783783183628,700836
2023-03-0383584083083897,000838
2023-03-0283283683183219,600832
2023-03-0183083482783219,800832
2023-02-2883884183383345,800833
2023-02-2783184083184022,400840
2023-02-2482383282183041,300830
2023-02-2280582380582083,800820
2023-02-2180080780080535,700805
2023-02-2078780478780031,300800
2023-02-1778678778478533,500785
2023-02-1678779078578825,500788
2023-02-1579779778178433,400784
2023-02-1479079478779413,100794
2023-02-1378078677378431,100784
2023-02-1077678577577720,500777
2023-02-0977078776778139,200781
2023-02-0879179378778917,500789
2023-02-0779679779079014,600790
2023-02-0678879878879526,000795
2023-02-0379179178278419,200784
2023-02-0281181179079142,100791
2023-02-0180981280681120,700811
2023-01-3180281580280933,700809
2023-01-3080681580180184,500801
2023-01-2779979979479823,300798
2023-01-2680080079279320,200793
2023-01-2579980179579938,400799
2023-01-2480080079579519,500795
2023-01-2379380078979927,000799
2023-01-2078379078378812,600788
2023-01-1978378978178321,600783
2023-01-1878678877778539,500785
2023-01-1778379278278721,400787
2023-01-1678078778078212,300782
2023-01-1378779278478540,400785
2023-01-1279079278378332,100783
2023-01-1179479879079019,400790
2023-01-1077579477579178,400791
2023-01-0677077976877934,400779
2023-01-0577577677077228,700772
2023-01-0478778777977924,200779

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