1898 世紀東急工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1690790890090331,700903
2021-04-1589891589890566,000905
2021-04-1489589588889345,100893
2021-04-1389890189389866,500898
2021-04-1290290289289527,700895
2021-04-0989890488989694,900896
2021-04-08918918895898153,600898
2021-04-0790992390892360,900923
2021-04-06929940902912174,500912
2021-04-05906921901921114,500921
2021-04-02908912897904123,500904
2021-04-01931937909910114,300910
2021-03-31937950926931193,000931
2021-03-30946950930939267,600939
2021-03-291,0141,0189941,004271,1001,004
2021-03-261,0011,0139921,003182,0001,003
2021-03-25975988973986100,800986
2021-03-24977983959962214,700962
2021-03-231,0201,020987987287,200987
2021-03-221,0161,0221,0061,020103,1001,020
2021-03-191,0021,0191,0001,015151,9001,015
2021-03-189971,0119971,009124,3001,009
2021-03-179971,0009891,000100,2001,000
2021-03-169881,004979997168,700997
2021-03-15973992971991165,600991
2021-03-12961975954969132,100969
2021-03-11948973943963192,900963
2021-03-10935945924943137,500943
2021-03-09952952932945202,000945
2021-03-08940953933940191,800940
2021-03-05921927911926135,900926
2021-03-04914929910920129,700920
2021-03-03914923903922106,900922
2021-03-02919919897908138,500908
2021-03-01888908884908103,800908
2021-02-26903903882882127,600882
2021-02-2589790089189891,400898
2021-02-24892896880886133,100886
2021-02-2289790389089054,900890
2021-02-1989489488588872,800888
2021-02-18913913890892103,700892
2021-02-17906925901909127,700909
2021-02-16913919902906153,400906
2021-02-15904913880913314,100913
2021-02-12910910878889278,700889
2021-02-10920920888897486,600897
2021-02-09873882854861129,100861
2021-02-08850872844866217,800866
2021-02-0585285283884462,700844
2021-02-04829854827850116,200850
2021-02-0382282981882950,000829
2021-02-0281282080782064,900820
2021-02-0180381480180675,900806
2021-01-2981081280280379,400803
2021-01-28808819802811131,300811
2021-01-2781481480381253,800812
2021-01-26813814798807147,600807
2021-01-2582282381381957,800819
2021-01-2282282981381894,900818
2021-01-2182683081982658,700826
2021-01-2082782781682458,100824
2021-01-1982583582582739,300827
2021-01-1883883882683234,100832
2021-01-1585285283984042,100840
2021-01-1484785383785275,400852
2021-01-1384484884284830,900848
2021-01-1283684883384833,900848
2021-01-0883584382984048,800840
2021-01-0783483882783551,700835
2021-01-0682382581581930,700819
2021-01-0582782981982024,600820
2021-01-0483984382282732,500827

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