1898 世紀東急工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 311 | 311 | 311 | 311 | 6,000 | 1,346.32 |
| 1983-12-27 | 311 | 312 | 311 | 311 | 28,000 | 1,346.32 |
| 1983-12-26 | 309 | 314 | 309 | 311 | 14,000 | 1,346.32 |
| 1983-12-24 | 307 | 308 | 307 | 307 | 9,000 | 1,329 |
| 1983-12-23 | 307 | 307 | 307 | 307 | 3,000 | 1,329 |
| 1983-12-22 | 308 | 308 | 307 | 307 | 13,000 | 1,329 |
| 1983-12-21 | 307 | 308 | 307 | 308 | 7,000 | 1,333.33 |
| 1983-12-20 | 307 | 308 | 307 | 307 | 22,000 | 1,329 |
| 1983-12-19 | 306 | 306 | 306 | 306 | 20,000 | 1,324.68 |
| 1983-12-16 | 304 | 305 | 304 | 305 | 24,000 | 1,320.35 |
| 1983-12-15 | 302 | 302 | 302 | 302 | 10,000 | 1,307.36 |
| 1983-12-14 | 301 | 301 | 301 | 301 | 1,000 | 1,303.03 |
| 1983-12-13 | 301 | 301 | 301 | 301 | 8,000 | 1,303.03 |
| 1983-12-09 | 300 | 300 | 300 | 300 | 34,000 | 1,298.70 |
| 1983-12-08 | 300 | 300 | 300 | 300 | 40,000 | 1,298.70 |
| 1983-12-06 | 300 | 301 | 300 | 300 | 15,000 | 1,298.70 |
| 1983-12-05 | 299 | 299 | 299 | 299 | 10,000 | 1,294.37 |
| 1983-12-03 | 299 | 299 | 299 | 299 | 35,000 | 1,294.37 |
| 1983-11-29 | 301 | 301 | 301 | 301 | 18,000 | 1,303.03 |
| 1983-11-25 | 315 | 315 | 315 | 315 | 10,000 | 1,363.64 |
| 1983-11-24 | 315 | 315 | 315 | 315 | 21,000 | 1,363.64 |
| 1983-11-22 | 315 | 315 | 315 | 315 | 4,000 | 1,363.64 |
| 1983-11-21 | 315 | 315 | 315 | 315 | 11,000 | 1,363.64 |
| 1983-11-19 | 315 | 315 | 315 | 315 | 4,000 | 1,363.64 |
| 1983-11-18 | 315 | 325 | 315 | 315 | 25,000 | 1,363.64 |
| 1983-11-17 | 315 | 315 | 315 | 315 | 6,000 | 1,363.64 |
| 1983-11-16 | 315 | 315 | 315 | 315 | 25,000 | 1,363.64 |
| 1983-11-15 | 315 | 315 | 315 | 315 | 12,000 | 1,363.64 |
| 1983-11-14 | 315 | 315 | 313 | 315 | 25,000 | 1,363.64 |
| 1983-11-11 | 315 | 315 | 315 | 315 | 7,000 | 1,363.64 |
| 1983-11-10 | 313 | 315 | 313 | 315 | 26,000 | 1,363.64 |
| 1983-11-09 | 310 | 311 | 310 | 311 | 21,000 | 1,346.32 |
| 1983-11-08 | 310 | 310 | 310 | 310 | 11,000 | 1,341.99 |
| 1983-11-07 | 310 | 314 | 310 | 314 | 18,000 | 1,359.31 |
| 1983-11-02 | 310 | 310 | 310 | 310 | 8,000 | 1,341.99 |
| 1983-11-01 | 301 | 310 | 300 | 310 | 21,000 | 1,341.99 |
| 1983-10-28 | 300 | 300 | 300 | 300 | 18,000 | 1,298.70 |
| 1983-10-24 | 329 | 329 | 325 | 327 | 13,000 | 1,415.58 |
| 1983-10-21 | 322 | 330 | 322 | 330 | 26,000 | 1,428.57 |
| 1983-10-20 | 325 | 325 | 320 | 325 | 27,000 | 1,406.93 |
| 1983-10-19 | 320 | 330 | 320 | 325 | 41,000 | 1,406.93 |
| 1983-10-18 | 311 | 320 | 310 | 315 | 40,000 | 1,363.64 |
| 1983-10-17 | 309 | 310 | 309 | 310 | 20,000 | 1,341.99 |
| 1983-10-15 | 309 | 309 | 304 | 309 | 19,000 | 1,337.66 |
| 1983-10-14 | 310 | 311 | 309 | 309 | 14,000 | 1,337.66 |
| 1983-10-13 | 303 | 310 | 303 | 310 | 26,000 | 1,341.99 |
| 1983-10-12 | 302 | 302 | 300 | 300 | 23,000 | 1,298.70 |
| 1983-10-11 | 303 | 303 | 303 | 303 | 2,000 | 1,311.69 |
| 1983-10-07 | 305 | 305 | 300 | 303 | 20,000 | 1,311.69 |
| 1983-10-06 | 304 | 310 | 301 | 301 | 8,000 | 1,303.03 |
| 1983-10-05 | 301 | 303 | 300 | 303 | 12,000 | 1,311.69 |
| 1983-10-04 | 303 | 303 | 303 | 303 | 5,000 | 1,311.69 |
| 1983-10-03 | 301 | 302 | 301 | 302 | 5,000 | 1,307.36 |
| 1983-10-01 | 300 | 300 | 300 | 300 | 7,000 | 1,298.70 |
| 1983-09-30 | 300 | 300 | 300 | 300 | 3,000 | 1,298.70 |
| 1983-09-29 | 295 | 295 | 295 | 295 | 3,000 | 1,277.06 |
| 1983-09-28 | 296 | 296 | 295 | 295 | 3,000 | 1,277.06 |
| 1983-09-27 | 290 | 290 | 290 | 290 | 14,000 | 1,255.41 |
| 1983-09-26 | 300 | 300 | 300 | 300 | 14,000 | 1,298.70 |
| 1983-09-24 | 301 | 301 | 300 | 300 | 2,000 | 1,298.70 |
| 1983-09-22 | 300 | 300 | 300 | 300 | 5,000 | 1,298.70 |
| 1983-09-21 | 303 | 303 | 302 | 302 | 19,000 | 1,307.36 |
| 1983-09-12 | 310 | 310 | 308 | 308 | 4,000 | 1,333.33 |
| 1983-09-09 | 309 | 309 | 309 | 309 | 3,000 | 1,337.66 |
| 1983-09-06 | 310 | 310 | 310 | 310 | 9,000 | 1,341.99 |
| 1983-09-01 | 310 | 310 | 310 | 310 | 2,000 | 1,341.99 |
| 1983-08-31 | 312 | 312 | 310 | 310 | 4,000 | 1,341.99 |
| 1983-08-30 | 310 | 310 | 310 | 310 | 14,000 | 1,341.99 |
| 1983-08-29 | 315 | 315 | 315 | 315 | 1,000 | 1,363.64 |
| 1983-08-27 | 311 | 311 | 311 | 311 | 9,000 | 1,346.32 |
| 1983-08-25 | 310 | 310 | 310 | 310 | 5,000 | 1,341.99 |
| 1983-08-24 | 310 | 310 | 309 | 310 | 24,000 | 1,341.99 |
| 1983-08-23 | 310 | 315 | 310 | 315 | 23,000 | 1,363.64 |
| 1983-08-22 | 311 | 311 | 310 | 310 | 3,000 | 1,341.99 |
| 1983-08-20 | 310 | 310 | 308 | 308 | 7,000 | 1,333.33 |
| 1983-08-19 | 307 | 307 | 307 | 307 | 2,000 | 1,329 |
| 1983-08-18 | 310 | 310 | 306 | 306 | 10,000 | 1,324.68 |
| 1983-08-17 | 306 | 307 | 306 | 306 | 3,000 | 1,324.68 |
| 1983-08-16 | 300 | 300 | 300 | 300 | 3,000 | 1,298.70 |
| 1983-08-15 | 290 | 290 | 290 | 290 | 6,000 | 1,255.41 |
| 1983-08-12 | 300 | 300 | 300 | 300 | 3,000 | 1,298.70 |
| 1983-08-09 | 319 | 319 | 319 | 319 | 4,000 | 1,380.95 |
| 1983-08-08 | 323 | 328 | 323 | 327 | 72,000 | 1,415.58 |
| 1983-08-06 | 305 | 324 | 305 | 324 | 6,000 | 1,402.60 |
| 1983-08-05 | 295 | 300 | 295 | 300 | 21,000 | 1,298.70 |
| 1983-08-04 | 295 | 300 | 295 | 300 | 18,000 | 1,298.70 |
| 1983-08-02 | 295 | 295 | 295 | 295 | 6,000 | 1,277.06 |
| 1983-08-01 | 295 | 295 | 290 | 295 | 6,000 | 1,277.06 |
| 1983-07-30 | 290 | 290 | 290 | 290 | 3,000 | 1,255.41 |
| 1983-07-29 | 290 | 291 | 290 | 291 | 19,000 | 1,259.74 |
| 1983-07-28 | 286 | 290 | 286 | 290 | 7,000 | 1,255.41 |
| 1983-07-27 | 286 | 286 | 286 | 286 | 2,000 | 1,238.10 |
| 1983-07-26 | 286 | 286 | 286 | 286 | 5,000 | 1,238.10 |
| 1983-07-25 | 286 | 286 | 286 | 286 | 5,000 | 1,238.10 |
| 1983-07-22 | 286 | 286 | 285 | 285 | 4,000 | 1,233.77 |
| 1983-07-21 | 286 | 286 | 286 | 286 | 2,000 | 1,238.10 |
| 1983-07-20 | 290 | 290 | 285 | 285 | 7,000 | 1,233.77 |
| 1983-07-19 | 290 | 290 | 285 | 285 | 7,000 | 1,233.77 |
| 1983-07-18 | 290 | 290 | 290 | 290 | 7,000 | 1,255.41 |
| 1983-07-14 | 293 | 295 | 293 | 295 | 9,000 | 1,277.06 |
| 1983-07-13 | 293 | 293 | 293 | 293 | 5,000 | 1,268.40 |
| 1983-07-11 | 295 | 295 | 293 | 293 | 4,000 | 1,268.40 |
| 1983-07-09 | 300 | 300 | 295 | 295 | 3,000 | 1,277.06 |
| 1983-07-08 | 300 | 300 | 300 | 300 | 7,000 | 1,298.70 |
| 1983-07-07 | 296 | 300 | 296 | 300 | 9,000 | 1,298.70 |
| 1983-07-06 | 300 | 300 | 300 | 300 | 4,000 | 1,298.70 |
| 1983-07-05 | 296 | 300 | 295 | 300 | 9,000 | 1,298.70 |
| 1983-07-04 | 296 | 296 | 296 | 296 | 1,000 | 1,281.39 |
| 1983-07-02 | 297 | 297 | 296 | 296 | 10,000 | 1,281.39 |
| 1983-06-30 | 294 | 294 | 293 | 293 | 14,000 | 1,268.40 |
| 1983-06-29 | 293 | 293 | 293 | 293 | 3,000 | 1,268.40 |
| 1983-06-28 | 295 | 295 | 292 | 293 | 8,000 | 1,268.40 |
| 1983-06-24 | 298 | 298 | 298 | 298 | 10,000 | 1,290.04 |
| 1983-06-23 | 293 | 293 | 292 | 292 | 2,000 | 1,264.07 |
| 1983-06-22 | 293 | 293 | 292 | 292 | 7,000 | 1,264.07 |
| 1983-06-21 | 292 | 292 | 292 | 292 | 1,000 | 1,264.07 |
| 1983-06-20 | 292 | 292 | 292 | 292 | 6,000 | 1,264.07 |
| 1983-06-17 | 292 | 292 | 292 | 292 | 5,000 | 1,264.07 |
| 1983-06-15 | 291 | 291 | 290 | 290 | 3,000 | 1,255.41 |
| 1983-06-14 | 295 | 295 | 291 | 291 | 3,000 | 1,259.74 |
| 1983-06-13 | 295 | 295 | 295 | 295 | 2,000 | 1,277.06 |
| 1983-06-11 | 300 | 300 | 300 | 300 | 1,000 | 1,298.70 |
| 1983-06-10 | 300 | 300 | 300 | 300 | 8,000 | 1,298.70 |
| 1983-06-09 | 300 | 300 | 300 | 300 | 18,000 | 1,298.70 |
| 1983-06-08 | 300 | 300 | 299 | 300 | 26,000 | 1,298.70 |
| 1983-06-06 | 296 | 296 | 296 | 296 | 3,000 | 1,281.39 |
| 1983-06-02 | 296 | 300 | 296 | 300 | 3,000 | 1,298.70 |
| 1983-06-01 | 294 | 295 | 294 | 295 | 3,000 | 1,277.06 |
| 1983-05-31 | 295 | 300 | 295 | 300 | 2,000 | 1,298.70 |
| 1983-05-30 | 293 | 295 | 293 | 295 | 5,000 | 1,277.06 |
| 1983-05-27 | 295 | 295 | 291 | 291 | 6,000 | 1,259.74 |
| 1983-05-26 | 293 | 295 | 293 | 295 | 4,000 | 1,277.06 |
| 1983-05-25 | 295 | 295 | 293 | 293 | 8,000 | 1,268.40 |
| 1983-05-23 | 296 | 296 | 296 | 296 | 1,000 | 1,281.39 |
| 1983-05-20 | 296 | 296 | 296 | 296 | 1,000 | 1,281.39 |
| 1983-05-19 | 296 | 296 | 296 | 296 | 2,000 | 1,281.39 |
| 1983-05-18 | 299 | 299 | 295 | 295 | 5,000 | 1,277.06 |
| 1983-05-17 | 300 | 300 | 300 | 300 | 3,000 | 1,298.70 |
| 1983-05-16 | 302 | 302 | 300 | 300 | 22,000 | 1,298.70 |
| 1983-05-13 | 300 | 300 | 300 | 300 | 4,000 | 1,298.70 |
| 1983-05-10 | 301 | 301 | 300 | 300 | 2,000 | 1,298.70 |
| 1983-05-09 | 301 | 301 | 300 | 300 | 2,000 | 1,298.70 |
| 1983-05-07 | 306 | 306 | 306 | 306 | 1,000 | 1,324.68 |
| 1983-05-02 | 315 | 315 | 306 | 315 | 9,000 | 1,363.64 |
| 1983-04-30 | 313 | 313 | 312 | 312 | 5,000 | 1,350.65 |
| 1983-04-28 | 310 | 310 | 309 | 309 | 3,000 | 1,337.66 |
| 1983-04-26 | 305 | 306 | 305 | 306 | 15,000 | 1,324.68 |
| 1983-04-25 | 360 | 365 | 356 | 365 | 62,000 | 1,373.99 |
| 1983-04-23 | 360 | 360 | 356 | 356 | 28,000 | 1,340.11 |
| 1983-04-22 | 360 | 360 | 359 | 360 | 19,000 | 1,355.17 |
| 1983-04-21 | 360 | 360 | 359 | 360 | 37,000 | 1,355.17 |
| 1983-04-20 | 363 | 363 | 360 | 360 | 21,000 | 1,355.17 |
| 1983-04-19 | 358 | 361 | 355 | 360 | 17,000 | 1,355.17 |
| 1983-04-18 | 360 | 363 | 360 | 360 | 39,000 | 1,355.17 |
| 1983-04-15 | 360 | 360 | 356 | 360 | 45,000 | 1,355.17 |
| 1983-04-13 | 360 | 360 | 355 | 360 | 16,000 | 1,355.17 |
| 1983-04-12 | 355 | 355 | 355 | 355 | 3,000 | 1,336.34 |
| 1983-04-11 | 359 | 359 | 355 | 355 | 10,000 | 1,336.34 |
| 1983-04-09 | 360 | 360 | 355 | 360 | 29,000 | 1,355.17 |
| 1983-04-08 | 360 | 360 | 360 | 360 | 11,000 | 1,355.17 |
| 1983-04-07 | 365 | 365 | 365 | 365 | 14,000 | 1,373.99 |
| 1983-04-06 | 360 | 365 | 360 | 360 | 27,000 | 1,355.17 |
| 1983-04-05 | 362 | 362 | 360 | 360 | 22,000 | 1,355.17 |
| 1983-04-04 | 360 | 360 | 360 | 360 | 11,000 | 1,355.17 |
| 1983-04-02 | 360 | 366 | 360 | 366 | 21,000 | 1,377.75 |
| 1983-04-01 | 351 | 355 | 350 | 355 | 27,000 | 1,336.34 |
| 1983-03-31 | 344 | 350 | 344 | 350 | 17,000 | 1,317.52 |
| 1983-03-30 | 342 | 342 | 342 | 342 | 6,000 | 1,287.41 |
| 1983-03-29 | 340 | 340 | 340 | 340 | 15,000 | 1,279.88 |
| 1983-03-28 | 337 | 337 | 336 | 336 | 4,000 | 1,264.82 |
| 1983-03-26 | 340 | 340 | 336 | 336 | 11,000 | 1,264.82 |
| 1983-03-25 | 336 | 340 | 336 | 340 | 12,000 | 1,279.88 |
| 1983-03-24 | 335 | 338 | 335 | 336 | 16,000 | 1,264.82 |
| 1983-03-17 | 340 | 340 | 340 | 340 | 21,000 | 1,279.88 |
| 1983-03-16 | 331 | 340 | 331 | 340 | 9,000 | 1,279.88 |
| 1983-03-15 | 330 | 332 | 325 | 332 | 13,000 | 1,249.76 |
| 1983-03-14 | 330 | 330 | 325 | 330 | 11,000 | 1,242.24 |
| 1983-03-12 | 318 | 318 | 318 | 318 | 6,000 | 1,197.06 |
| 1983-03-09 | 331 | 331 | 329 | 331 | 9,000 | 1,246 |
| 1983-03-08 | 330 | 330 | 328 | 330 | 7,000 | 1,242.24 |
| 1983-03-07 | 329 | 329 | 328 | 328 | 5,000 | 1,234.71 |
| 1983-03-02 | 331 | 332 | 331 | 332 | 6,000 | 1,249.76 |
| 1983-03-01 | 332 | 332 | 331 | 331 | 9,000 | 1,246 |
| 1983-02-28 | 321 | 330 | 321 | 330 | 5,000 | 1,242.24 |
| 1983-02-25 | 320 | 320 | 315 | 315 | 4,000 | 1,185.77 |
| 1983-02-24 | 319 | 319 | 319 | 319 | 1,000 | 1,200.83 |
| 1983-02-22 | 320 | 320 | 320 | 320 | 11,000 | 1,204.59 |
| 1983-02-21 | 335 | 335 | 320 | 320 | 12,000 | 1,204.59 |
| 1983-02-18 | 338 | 338 | 338 | 338 | 28,000 | 1,272.35 |
| 1983-02-16 | 338 | 338 | 338 | 338 | 4,000 | 1,272.35 |
| 1983-02-15 | 339 | 339 | 335 | 335 | 32,000 | 1,261.06 |
| 1983-02-14 | 340 | 340 | 339 | 340 | 42,000 | 1,279.88 |
| 1983-02-10 | 310 | 320 | 310 | 320 | 5,000 | 1,204.59 |
| 1983-02-09 | 310 | 310 | 310 | 310 | 2,000 | 1,166.95 |
| 1983-02-08 | 310 | 310 | 310 | 310 | 4,000 | 1,166.95 |
| 1983-02-07 | 305 | 305 | 305 | 305 | 6,000 | 1,148.13 |
| 1983-02-05 | 305 | 305 | 305 | 305 | 1,000 | 1,148.13 |
| 1983-02-04 | 305 | 305 | 305 | 305 | 4,000 | 1,148.13 |
| 1983-02-03 | 305 | 305 | 305 | 305 | 11,000 | 1,148.13 |
| 1983-02-02 | 305 | 305 | 305 | 305 | 6,000 | 1,148.13 |
| 1983-02-01 | 306 | 306 | 305 | 305 | 6,000 | 1,148.13 |
| 1983-01-31 | 305 | 305 | 305 | 305 | 3,000 | 1,148.13 |
| 1983-01-29 | 305 | 305 | 305 | 305 | 2,000 | 1,148.13 |
| 1983-01-28 | 303 | 303 | 303 | 303 | 2,000 | 1,140.60 |
| 1983-01-27 | 300 | 300 | 299 | 300 | 4,000 | 1,129.31 |
| 1983-01-26 | 295 | 300 | 295 | 300 | 8,000 | 1,129.31 |
| 1983-01-25 | 298 | 298 | 293 | 293 | 10,000 | 1,102.95 |
| 1983-01-22 | 300 | 300 | 298 | 298 | 2,000 | 1,121.78 |
| 1983-01-21 | 302 | 302 | 298 | 298 | 4,000 | 1,121.78 |
| 1983-01-20 | 305 | 305 | 300 | 302 | 19,000 | 1,136.83 |
| 1983-01-19 | 299 | 300 | 299 | 300 | 9,000 | 1,129.31 |
| 1983-01-18 | 299 | 300 | 299 | 300 | 5,000 | 1,129.31 |
| 1983-01-17 | 298 | 298 | 297 | 298 | 12,000 | 1,121.78 |
| 1983-01-11 | 297 | 297 | 297 | 297 | 6,000 | 1,118.01 |
| 1983-01-08 | 295 | 295 | 295 | 295 | 3,000 | 1,110.48 |
| 1983-01-06 | 293 | 293 | 293 | 293 | 6,000 | 1,102.95 |
| 1983-01-05 | 298 | 298 | 298 | 298 | 3,000 | 1,121.78 |
| 1983-01-04 | 298 | 298 | 298 | 298 | 1,000 | 1,121.78 |
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
