1898 世紀東急工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2580880879880331,200803
2022-11-2480580780180430,400804
2022-11-22792804778802110,100802
2022-11-2178479878479246,000792
2022-11-1878078978078329,400783
2022-11-1776377776377641,200776
2022-11-1676876976176634,600766
2022-11-1577177776876851,800768
2022-11-1478578577077076,100770
2022-11-1179179178278550,600785
2022-11-1078678977978058,900780
2022-11-0978179178178563,800785
2022-11-0878579877578184,000781
2022-11-0781081079980039,500800
2022-11-0479880679680664,000806
2022-11-02804806796800101,800800
2022-11-0182182180480529,900805
2022-10-3182182481581979,500819
2022-10-28806816800816585,600816
2022-10-2782182480881571,000815
2022-10-2681782381582072,600820
2022-10-2580381680081476,000814
2022-10-2479680679280352,100803
2022-10-2180080279279661,200796
2022-10-2079780179080070,800800
2022-10-19791803791800116,200800
2022-10-18785792783790121,000790
2022-10-1777479077478682,500786
2022-10-14784787771786125,800786
2022-10-1377277576777598,400775
2022-10-1277077876377890,600778
2022-10-11766772763765125,900765
2022-10-0777178576978272,500782
2022-10-0676978176977764,600777
2022-10-0577878276476670,700766
2022-10-0475977575977071,600770
2022-10-0375075574575043,100750
2022-09-3075875974875575,000755
2022-09-29757760747760103,500760
2022-09-28742755739748128,400748
2022-09-2775475874474897,200748
2022-09-26753759744750175,700750
2022-09-2275375474674796,200747
2022-09-2175676275275785,700757
2022-09-2076176275576075,600760
2022-09-1676576775775863,000758
2022-09-1576776775676575,700765
2022-09-14763764755761113,100761
2022-09-1377677676876837,900768
2022-09-1277777777177542,700775
2022-09-0976777776777685,900776
2022-09-08765767759764125,800764
2022-09-0775776275275875,500758
2022-09-0675875975075899,300758
2022-09-0575575975175667,900756
2022-09-02758760750755124,900755
2022-09-01756762753757244,000757
2022-08-31755761754760167,600760
2022-08-30762764755760155,100760
2022-08-29755760753759101,200759
2022-08-2677477476076245,000762
2022-08-2576977076376642,300766
2022-08-2476576976476924,000769
2022-08-2376877076576533,300765
2022-08-2276777876677656,200776
2022-08-1977577776877572,900775
2022-08-1876676676076649,300766
2022-08-1775476775476357,300763
2022-08-1675575675075146,400751
2022-08-1575775875175355,100753
2022-08-1276376675375387,200753
2022-08-10755763751756114,900756
2022-08-09793793747751192,600751
2022-08-0881982180780782,600807
2022-08-0580982080981951,900819
2022-08-0481781780780939,000809
2022-08-0382982980981249,000812
2022-08-0282783082282655,700826
2022-08-0183183182483149,200831
2022-07-2984084082582850,900828
2022-07-28841841826840212,700840
2022-07-27831835821829100,600829
2022-07-26824836822830200,700830
2022-07-2581382481382272,400822
2022-07-2281982081382068,300820
2022-07-2181782081081958,400819
2022-07-2081982381781891,000818
2022-07-1980781380680960,700809
2022-07-1581381380580664,800806
2022-07-1480681080280471,400804
2022-07-1380680980580636,800806
2022-07-1281681680380672,400806
2022-07-11811825811822191,400822
2022-07-08806817803804139,800804
2022-07-0780681980681276,800812
2022-07-0681081080180247,600802
2022-07-0581281981081580,200815
2022-07-0481281681081053,100810
2022-07-0181381480080359,100803
2022-06-3081782281181352,600813
2022-06-29806820800817124,300817
2022-06-2880981380480984,700809
2022-06-27809812799806122,700806
2022-06-2481581580380553,600805
2022-06-2380281080280560,800805
2022-06-2280580880080279,800802
2022-06-21795805795801109,600801
2022-06-2080280478679077,200790
2022-06-17793803791800151,900800
2022-06-1679980779980444,800804
2022-06-1580681079979972,600799
2022-06-14797809794803133,000803
2022-06-1381181180480564,600805
2022-06-10803811803809107,700809
2022-06-0981882281281269,100812
2022-06-08815823814819123,400819
2022-06-0781781981181360,700813
2022-06-0680381980181696,100816
2022-06-0381181280380556,700805
2022-06-0281681780580665,100806
2022-06-0180481980481773,000817
2022-05-3181782080480559,300805
2022-05-30811824803817185,900817
2022-05-2780480579680486,000804
2022-05-2680280379479891,600798
2022-05-2579380479380288,400802
2022-05-24800801787793111,300793
2022-05-23803803785800172,800800
2022-05-20800802791794131,200794
2022-05-19785802785799134,900799
2022-05-1878379577979499,400794
2022-05-17775785768782169,500782
2022-05-16776776760771129,100771
2022-05-1375077074777083,300770
2022-05-12742760739748105,000748
2022-05-11735769727751259,900751
2022-05-1073574773473963,600739
2022-05-0973774973774261,000742
2022-05-0674174974174654,900746
2022-05-0273974373574342,300743
2022-04-28726740724738102,700738
2022-04-27707719705719226,200719
2022-04-2671772171171755,700717
2022-04-2572172471571750,600717
2022-04-2273073572873129,600731
2022-04-2173874273473934,500739
2022-04-2073273773073348,900733
2022-04-1972072672072629,100726
2022-04-1871972371371965,600719
2022-04-1573073272572631,800726
2022-04-1472173471973458,100734
2022-04-1371072270872055,200720
2022-04-1270471470370883,400708
2022-04-1171171170170383,700703
2022-04-0871871870670785,300707
2022-04-07715715704711107,700711
2022-04-06730737721722181,700722
2022-04-05750750734735158,300735
2022-04-0474375074274584,900745
2022-04-0174475173375183,800751
2022-03-3175776274674688,800746
2022-03-30759761752761130,800761
2022-03-29781787779785120,800785
2022-03-28785789775787175,900787
2022-03-2579579578579092,200790
2022-03-24791795782794107,200794
2022-03-2378779978379787,400797
2022-03-2279279278278669,600786
2022-03-18791792780783114,800783
2022-03-1779979978579583,000795
2022-03-1679179278178667,200786
2022-03-1578079178078974,900789
2022-03-1479179178378393,500783
2022-03-1179279978278981,400789
2022-03-1077779777779764,100797
2022-03-0977277276076287,300762
2022-03-08785789768773125,400773
2022-03-0779680379179482,800794
2022-03-04812818797805114,700805
2022-03-03815825809819105,400819
2022-03-0281281580880950,000809
2022-03-0182782981782067,400820
2022-02-2881782581581863,700818
2022-02-2581681880781347,600813
2022-02-2481881980781695,700816
2022-02-2281581780981129,700811
2022-02-2181081880581822,500818
2022-02-1880981580881034,900810
2022-02-1782282281281624,100816
2022-02-1681082281082234,900822
2022-02-1580680980080472,500804
2022-02-1478481578480665,200806
2022-02-10820822809818130,700818
2022-02-0981882080582090,000820
2022-02-0882082681582136,100821
2022-02-0781082081081548,000815
2022-02-0481982480781474,400814
2022-02-03820825789816141,800816
2022-02-0281482681182379,100823
2022-02-0181181980881336,400813
2022-01-3180881580081150,900811
2022-01-2880581280480862,100808
2022-01-2780480679279256,400792
2022-01-2681381380280241,900802
2022-01-2580880879680548,500805
2022-01-2479980479380437,500804
2022-01-2179179978779931,500799
2022-01-2079179879079041,200790
2022-01-1980080479179169,300791
2022-01-1881581580480438,400804
2022-01-1780981380781320,600813
2022-01-1481881879680870,500808
2022-01-1381081380380336,100803
2022-01-1281181981081556,000815
2022-01-1181081080180447,300804
2022-01-0781082081081055,700810
2022-01-0681982381081142,700811
2022-01-0582383082382631,100826
2022-01-0481382381382142,000821

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