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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 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
