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 |
---|---|---|---|---|---|---|
2023-03-20 | 810 | 817 | 805 | 807 | 41,000 | 807 |
2023-03-17 | 810 | 823 | 808 | 821 | 31,200 | 821 |
2023-03-16 | 804 | 814 | 794 | 799 | 47,300 | 799 |
2023-03-15 | 819 | 826 | 819 | 824 | 26,400 | 824 |
2023-03-14 | 822 | 823 | 803 | 811 | 51,500 | 811 |
2023-03-13 | 846 | 847 | 828 | 837 | 55,900 | 837 |
2023-03-10 | 852 | 858 | 848 | 852 | 77,900 | 852 |
2023-03-09 | 850 | 865 | 848 | 865 | 102,100 | 865 |
2023-03-08 | 843 | 850 | 841 | 848 | 40,100 | 848 |
2023-03-07 | 835 | 845 | 833 | 844 | 34,600 | 844 |
2023-03-06 | 837 | 837 | 831 | 836 | 28,700 | 836 |
2023-03-03 | 835 | 840 | 830 | 838 | 97,000 | 838 |
2023-03-02 | 832 | 836 | 831 | 832 | 19,600 | 832 |
2023-03-01 | 830 | 834 | 827 | 832 | 19,800 | 832 |
2023-02-28 | 838 | 841 | 833 | 833 | 45,800 | 833 |
2023-02-27 | 831 | 840 | 831 | 840 | 22,400 | 840 |
2023-02-24 | 823 | 832 | 821 | 830 | 41,300 | 830 |
2023-02-22 | 805 | 823 | 805 | 820 | 83,800 | 820 |
2023-02-21 | 800 | 807 | 800 | 805 | 35,700 | 805 |
2023-02-20 | 787 | 804 | 787 | 800 | 31,300 | 800 |
2023-02-17 | 786 | 787 | 784 | 785 | 33,500 | 785 |
2023-02-16 | 787 | 790 | 785 | 788 | 25,500 | 788 |
2023-02-15 | 797 | 797 | 781 | 784 | 33,400 | 784 |
2023-02-14 | 790 | 794 | 787 | 794 | 13,100 | 794 |
2023-02-13 | 780 | 786 | 773 | 784 | 31,100 | 784 |
2023-02-10 | 776 | 785 | 775 | 777 | 20,500 | 777 |
2023-02-09 | 770 | 787 | 767 | 781 | 39,200 | 781 |
2023-02-08 | 791 | 793 | 787 | 789 | 17,500 | 789 |
2023-02-07 | 796 | 797 | 790 | 790 | 14,600 | 790 |
2023-02-06 | 788 | 798 | 788 | 795 | 26,000 | 795 |
2023-02-03 | 791 | 791 | 782 | 784 | 19,200 | 784 |
2023-02-02 | 811 | 811 | 790 | 791 | 42,100 | 791 |
2023-02-01 | 809 | 812 | 806 | 811 | 20,700 | 811 |
2023-01-31 | 802 | 815 | 802 | 809 | 33,700 | 809 |
2023-01-30 | 806 | 815 | 801 | 801 | 84,500 | 801 |
2023-01-27 | 799 | 799 | 794 | 798 | 23,300 | 798 |
2023-01-26 | 800 | 800 | 792 | 793 | 20,200 | 793 |
2023-01-25 | 799 | 801 | 795 | 799 | 38,400 | 799 |
2023-01-24 | 800 | 800 | 795 | 795 | 19,500 | 795 |
2023-01-23 | 793 | 800 | 789 | 799 | 27,000 | 799 |
2023-01-20 | 783 | 790 | 783 | 788 | 12,600 | 788 |
2023-01-19 | 783 | 789 | 781 | 783 | 21,600 | 783 |
2023-01-18 | 786 | 788 | 777 | 785 | 39,500 | 785 |
2023-01-17 | 783 | 792 | 782 | 787 | 21,400 | 787 |
2023-01-16 | 780 | 787 | 780 | 782 | 12,300 | 782 |
2023-01-13 | 787 | 792 | 784 | 785 | 40,400 | 785 |
2023-01-12 | 790 | 792 | 783 | 783 | 32,100 | 783 |
2023-01-11 | 794 | 798 | 790 | 790 | 19,400 | 790 |
2023-01-10 | 775 | 794 | 775 | 791 | 78,400 | 791 |
2023-01-06 | 770 | 779 | 768 | 779 | 34,400 | 779 |
2023-01-05 | 775 | 776 | 770 | 772 | 28,700 | 772 |
2023-01-04 | 787 | 787 | 779 | 779 | 24,200 | 779 |
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