1898 世紀東急工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 295 | 295 | 291 | 291 | 9,000 | 1,385.71 |
| 1984-12-26 | 292 | 292 | 292 | 292 | 7,000 | 1,390.48 |
| 1984-12-25 | 290 | 290 | 290 | 290 | 7,000 | 1,380.95 |
| 1984-12-24 | 287 | 289 | 287 | 287 | 6,000 | 1,366.67 |
| 1984-12-21 | 288 | 288 | 288 | 288 | 3,000 | 1,371.43 |
| 1984-12-20 | 286 | 286 | 286 | 286 | 4,000 | 1,361.90 |
| 1984-12-19 | 285 | 285 | 285 | 285 | 6,000 | 1,357.14 |
| 1984-12-18 | 285 | 285 | 285 | 285 | 11,000 | 1,357.14 |
| 1984-12-17 | 285 | 285 | 285 | 285 | 3,000 | 1,357.14 |
| 1984-12-15 | 285 | 285 | 285 | 285 | 2,000 | 1,357.14 |
| 1984-12-14 | 283 | 284 | 283 | 284 | 9,000 | 1,352.38 |
| 1984-12-13 | 288 | 288 | 280 | 280 | 16,000 | 1,333.33 |
| 1984-12-12 | 285 | 287 | 285 | 287 | 6,000 | 1,366.67 |
| 1984-12-11 | 287 | 287 | 287 | 287 | 20,000 | 1,366.67 |
| 1984-12-07 | 285 | 285 | 285 | 285 | 3,000 | 1,357.14 |
| 1984-12-04 | 282 | 282 | 282 | 282 | 6,000 | 1,342.86 |
| 1984-12-03 | 282 | 282 | 282 | 282 | 12,000 | 1,342.86 |
| 1984-12-01 | 282 | 284 | 282 | 282 | 9,000 | 1,342.86 |
| 1984-11-30 | 281 | 281 | 281 | 281 | 1,000 | 1,338.10 |
| 1984-11-29 | 285 | 285 | 285 | 285 | 4,000 | 1,357.14 |
| 1984-11-28 | 287 | 287 | 285 | 285 | 16,000 | 1,357.14 |
| 1984-11-26 | 285 | 285 | 285 | 285 | 6,000 | 1,357.14 |
| 1984-11-22 | 286 | 286 | 286 | 286 | 3,000 | 1,361.90 |
| 1984-11-21 | 289 | 289 | 289 | 289 | 3,000 | 1,376.19 |
| 1984-11-20 | 285 | 289 | 285 | 285 | 11,000 | 1,357.14 |
| 1984-11-19 | 287 | 287 | 286 | 286 | 4,000 | 1,361.90 |
| 1984-11-17 | 288 | 288 | 288 | 288 | 1,000 | 1,371.43 |
| 1984-11-16 | 289 | 289 | 289 | 289 | 1,000 | 1,376.19 |
| 1984-11-15 | 290 | 290 | 290 | 290 | 19,000 | 1,380.95 |
| 1984-11-14 | 290 | 290 | 290 | 290 | 3,000 | 1,380.95 |
| 1984-11-09 | 281 | 281 | 281 | 281 | 5,000 | 1,338.10 |
| 1984-11-05 | 278 | 280 | 278 | 280 | 4,000 | 1,333.33 |
| 1984-11-02 | 277 | 277 | 277 | 277 | 1,000 | 1,319.05 |
| 1984-11-01 | 276 | 276 | 275 | 276 | 9,000 | 1,314.29 |
| 1984-10-31 | 280 | 280 | 276 | 276 | 7,000 | 1,314.29 |
| 1984-10-30 | 277 | 277 | 277 | 277 | 1,000 | 1,319.05 |
| 1984-10-27 | 276 | 276 | 276 | 276 | 1,000 | 1,314.29 |
| 1984-10-26 | 280 | 280 | 280 | 280 | 5,000 | 1,333.33 |
| 1984-10-25 | 286 | 286 | 286 | 286 | 3,000 | 1,361.90 |
| 1984-10-24 | 285 | 285 | 285 | 285 | 11,000 | 1,357.14 |
| 1984-10-23 | 280 | 283 | 280 | 283 | 12,000 | 1,347.62 |
| 1984-10-18 | 286 | 286 | 283 | 283 | 12,000 | 1,347.62 |
| 1984-10-17 | 285 | 285 | 285 | 285 | 3,000 | 1,357.14 |
| 1984-10-16 | 285 | 285 | 285 | 285 | 12,000 | 1,357.14 |
| 1984-10-15 | 287 | 288 | 287 | 288 | 17,000 | 1,371.43 |
| 1984-10-11 | 286 | 286 | 285 | 285 | 6,000 | 1,357.14 |
| 1984-10-04 | 286 | 286 | 285 | 285 | 8,000 | 1,357.14 |
| 1984-10-03 | 286 | 286 | 286 | 286 | 2,000 | 1,361.90 |
| 1984-10-02 | 286 | 286 | 286 | 286 | 2,000 | 1,361.90 |
| 1984-10-01 | 290 | 290 | 286 | 286 | 9,000 | 1,361.90 |
| 1984-09-28 | 291 | 291 | 290 | 290 | 9,000 | 1,380.95 |
| 1984-09-27 | 290 | 290 | 290 | 290 | 2,000 | 1,380.95 |
| 1984-09-26 | 290 | 290 | 290 | 290 | 4,000 | 1,380.95 |
| 1984-09-25 | 290 | 290 | 290 | 290 | 4,000 | 1,380.95 |
| 1984-09-22 | 285 | 288 | 285 | 288 | 8,000 | 1,371.43 |
| 1984-09-21 | 290 | 290 | 285 | 285 | 13,000 | 1,357.14 |
| 1984-09-20 | 290 | 290 | 288 | 290 | 8,000 | 1,380.95 |
| 1984-09-19 | 290 | 291 | 290 | 290 | 13,000 | 1,380.95 |
| 1984-09-18 | 290 | 290 | 290 | 290 | 8,000 | 1,380.95 |
| 1984-09-14 | 288 | 288 | 288 | 288 | 5,000 | 1,371.43 |
| 1984-09-13 | 295 | 295 | 288 | 288 | 4,000 | 1,371.43 |
| 1984-09-11 | 288 | 290 | 288 | 290 | 4,000 | 1,380.95 |
| 1984-09-10 | 288 | 288 | 288 | 288 | 7,000 | 1,371.43 |
| 1984-09-07 | 291 | 291 | 290 | 290 | 8,000 | 1,380.95 |
| 1984-09-06 | 291 | 291 | 291 | 291 | 3,000 | 1,385.71 |
| 1984-09-05 | 291 | 291 | 291 | 291 | 7,000 | 1,385.71 |
| 1984-09-04 | 301 | 301 | 301 | 301 | 1,000 | 1,433.33 |
| 1984-09-03 | 301 | 301 | 301 | 301 | 4,000 | 1,433.33 |
| 1984-08-30 | 292 | 300 | 292 | 300 | 6,000 | 1,428.57 |
| 1984-08-29 | 291 | 291 | 291 | 291 | 5,000 | 1,385.71 |
| 1984-08-28 | 300 | 300 | 296 | 296 | 6,000 | 1,409.52 |
| 1984-08-27 | 300 | 300 | 296 | 296 | 20,000 | 1,409.52 |
| 1984-08-21 | 312 | 312 | 310 | 310 | 8,000 | 1,476.19 |
| 1984-08-20 | 312 | 312 | 312 | 312 | 16,000 | 1,485.71 |
| 1984-08-18 | 310 | 310 | 310 | 310 | 1,000 | 1,476.19 |
| 1984-08-17 | 316 | 316 | 316 | 316 | 1,000 | 1,504.76 |
| 1984-08-16 | 316 | 316 | 316 | 316 | 4,000 | 1,504.76 |
| 1984-08-15 | 320 | 322 | 316 | 316 | 22,000 | 1,504.76 |
| 1984-08-13 | 322 | 322 | 322 | 322 | 2,000 | 1,533.33 |
| 1984-08-10 | 311 | 320 | 311 | 315 | 23,000 | 1,500 |
| 1984-08-09 | 311 | 311 | 311 | 311 | 2,000 | 1,480.95 |
| 1984-08-08 | 310 | 311 | 308 | 311 | 14,000 | 1,480.95 |
| 1984-08-07 | 310 | 310 | 310 | 310 | 3,000 | 1,476.19 |
| 1984-08-06 | 310 | 310 | 310 | 310 | 6,000 | 1,476.19 |
| 1984-08-04 | 310 | 310 | 310 | 310 | 4,000 | 1,476.19 |
| 1984-08-03 | 310 | 310 | 310 | 310 | 45,000 | 1,476.19 |
| 1984-08-02 | 310 | 310 | 310 | 310 | 9,000 | 1,476.19 |
| 1984-08-01 | 310 | 310 | 310 | 310 | 11,000 | 1,476.19 |
| 1984-07-31 | 310 | 310 | 310 | 310 | 1,000 | 1,476.19 |
| 1984-07-30 | 310 | 310 | 310 | 310 | 2,000 | 1,476.19 |
| 1984-07-27 | 310 | 310 | 310 | 310 | 8,000 | 1,476.19 |
| 1984-07-26 | 310 | 311 | 310 | 310 | 14,000 | 1,476.19 |
| 1984-07-25 | 310 | 311 | 310 | 310 | 28,000 | 1,476.19 |
| 1984-07-24 | 310 | 310 | 310 | 310 | 13,000 | 1,476.19 |
| 1984-07-20 | 319 | 326 | 318 | 326 | 13,000 | 1,552.38 |
| 1984-07-19 | 319 | 319 | 318 | 318 | 3,000 | 1,514.29 |
| 1984-07-18 | 329 | 329 | 318 | 318 | 15,000 | 1,514.29 |
| 1984-07-17 | 323 | 330 | 323 | 330 | 11,000 | 1,571.43 |
| 1984-07-16 | 320 | 322 | 320 | 322 | 9,000 | 1,533.33 |
| 1984-07-13 | 313 | 316 | 313 | 316 | 5,000 | 1,504.76 |
| 1984-07-12 | 312 | 312 | 312 | 312 | 1,000 | 1,485.71 |
| 1984-07-11 | 312 | 312 | 312 | 312 | 3,000 | 1,485.71 |
| 1984-07-10 | 305 | 305 | 303 | 303 | 10,000 | 1,442.86 |
| 1984-07-09 | 306 | 306 | 306 | 306 | 6,000 | 1,457.14 |
| 1984-07-07 | 306 | 306 | 306 | 306 | 1,000 | 1,457.14 |
| 1984-07-06 | 305 | 305 | 305 | 305 | 14,000 | 1,452.38 |
| 1984-07-05 | 306 | 308 | 306 | 308 | 8,000 | 1,466.67 |
| 1984-07-04 | 304 | 304 | 304 | 304 | 3,000 | 1,447.62 |
| 1984-07-02 | 302 | 302 | 302 | 302 | 1,000 | 1,438.10 |
| 1984-06-30 | 300 | 300 | 300 | 300 | 14,000 | 1,428.57 |
| 1984-06-29 | 315 | 318 | 300 | 300 | 28,000 | 1,428.57 |
| 1984-06-28 | 313 | 313 | 313 | 313 | 18,000 | 1,490.48 |
| 1984-06-26 | 324 | 324 | 323 | 323 | 6,000 | 1,538.10 |
| 1984-06-25 | 330 | 330 | 327 | 327 | 33,000 | 1,557.14 |
| 1984-06-23 | 344 | 345 | 344 | 344 | 17,000 | 1,638.10 |
| 1984-06-22 | 350 | 351 | 345 | 348 | 68,000 | 1,657.14 |
| 1984-06-21 | 335 | 344 | 331 | 344 | 81,000 | 1,638.10 |
| 1984-06-20 | 327 | 331 | 327 | 331 | 34,000 | 1,576.19 |
| 1984-06-19 | 329 | 329 | 325 | 325 | 50,000 | 1,547.62 |
| 1984-06-18 | 320 | 325 | 320 | 325 | 19,000 | 1,547.62 |
| 1984-06-16 | 325 | 329 | 325 | 325 | 48,000 | 1,547.62 |
| 1984-06-15 | 325 | 325 | 320 | 324 | 48,000 | 1,542.86 |
| 1984-06-14 | 320 | 325 | 320 | 325 | 23,000 | 1,547.62 |
| 1984-06-13 | 319 | 320 | 319 | 320 | 15,000 | 1,523.81 |
| 1984-06-12 | 305 | 315 | 305 | 315 | 24,000 | 1,500 |
| 1984-06-11 | 305 | 305 | 305 | 305 | 21,000 | 1,452.38 |
| 1984-06-08 | 305 | 305 | 300 | 300 | 6,000 | 1,428.57 |
| 1984-06-07 | 305 | 305 | 305 | 305 | 7,000 | 1,452.38 |
| 1984-06-06 | 305 | 310 | 305 | 305 | 31,000 | 1,452.38 |
| 1984-06-05 | 305 | 305 | 305 | 305 | 17,000 | 1,452.38 |
| 1984-06-01 | 283 | 290 | 283 | 290 | 5,000 | 1,380.95 |
| 1984-05-29 | 283 | 283 | 283 | 283 | 4,000 | 1,347.62 |
| 1984-05-28 | 284 | 284 | 284 | 284 | 5,000 | 1,352.38 |
| 1984-05-24 | 280 | 281 | 280 | 281 | 3,000 | 1,338.10 |
| 1984-05-23 | 281 | 281 | 280 | 280 | 2,000 | 1,333.33 |
| 1984-05-22 | 285 | 285 | 280 | 280 | 7,000 | 1,333.33 |
| 1984-05-21 | 285 | 285 | 285 | 285 | 1,000 | 1,357.14 |
| 1984-05-19 | 285 | 285 | 285 | 285 | 3,000 | 1,357.14 |
| 1984-05-18 | 291 | 291 | 285 | 285 | 10,000 | 1,357.14 |
| 1984-05-17 | 296 | 296 | 295 | 295 | 4,000 | 1,404.76 |
| 1984-05-16 | 300 | 300 | 295 | 295 | 7,000 | 1,404.76 |
| 1984-05-15 | 300 | 300 | 300 | 300 | 20,000 | 1,428.57 |
| 1984-04-28 | 299 | 300 | 299 | 300 | 9,000 | 1,428.57 |
| 1984-04-26 | 306 | 309 | 306 | 309 | 10,000 | 1,471.43 |
| 1984-04-25 | 311 | 311 | 311 | 311 | 5,000 | 1,480.95 |
| 1984-04-24 | 349 | 349 | 345 | 345 | 41,000 | 1,493.51 |
| 1984-04-23 | 347 | 350 | 347 | 349 | 29,000 | 1,510.82 |
| 1984-04-21 | 347 | 347 | 347 | 347 | 12,000 | 1,502.16 |
| 1984-04-20 | 347 | 347 | 346 | 347 | 59,000 | 1,502.16 |
| 1984-04-19 | 347 | 348 | 346 | 346 | 7,000 | 1,497.84 |
| 1984-04-18 | 346 | 348 | 346 | 346 | 9,000 | 1,497.84 |
| 1984-04-17 | 346 | 346 | 345 | 346 | 14,000 | 1,497.84 |
| 1984-04-16 | 348 | 348 | 346 | 346 | 22,000 | 1,497.84 |
| 1984-04-13 | 347 | 347 | 340 | 347 | 13,000 | 1,502.16 |
| 1984-04-12 | 347 | 347 | 347 | 347 | 6,000 | 1,502.16 |
| 1984-04-11 | 346 | 349 | 345 | 347 | 42,000 | 1,502.16 |
| 1984-04-10 | 350 | 350 | 347 | 347 | 19,000 | 1,502.16 |
| 1984-04-09 | 348 | 350 | 348 | 350 | 8,000 | 1,515.15 |
| 1984-04-07 | 348 | 349 | 347 | 347 | 4,000 | 1,502.16 |
| 1984-04-06 | 348 | 349 | 347 | 347 | 4,000 | 1,502.16 |
| 1984-04-05 | 347 | 347 | 346 | 347 | 8,000 | 1,502.16 |
| 1984-04-04 | 346 | 346 | 345 | 346 | 3,000 | 1,497.84 |
| 1984-04-03 | 350 | 350 | 345 | 345 | 18,000 | 1,493.51 |
| 1984-04-02 | 344 | 350 | 344 | 350 | 22,000 | 1,515.15 |
| 1984-03-31 | 345 | 345 | 345 | 345 | 4,000 | 1,493.51 |
| 1984-03-30 | 336 | 345 | 336 | 345 | 8,000 | 1,493.51 |
| 1984-03-29 | 339 | 340 | 337 | 339 | 8,000 | 1,467.53 |
| 1984-03-28 | 336 | 340 | 335 | 340 | 31,000 | 1,471.86 |
| 1984-03-27 | 335 | 335 | 334 | 335 | 16,000 | 1,450.22 |
| 1984-03-26 | 330 | 334 | 330 | 334 | 19,000 | 1,445.89 |
| 1984-03-24 | 330 | 332 | 330 | 330 | 10,000 | 1,428.57 |
| 1984-03-23 | 324 | 325 | 324 | 325 | 3,000 | 1,406.93 |
| 1984-03-22 | 325 | 325 | 325 | 325 | 1,000 | 1,406.93 |
| 1984-03-21 | 321 | 322 | 321 | 322 | 9,000 | 1,393.94 |
| 1984-03-17 | 320 | 321 | 316 | 321 | 38,000 | 1,389.61 |
| 1984-03-16 | 320 | 320 | 320 | 320 | 8,000 | 1,385.28 |
| 1984-03-15 | 320 | 325 | 320 | 320 | 28,000 | 1,385.28 |
| 1984-03-14 | 320 | 320 | 316 | 320 | 3,000 | 1,385.28 |
| 1984-03-13 | 316 | 316 | 316 | 316 | 5,000 | 1,367.97 |
| 1984-03-09 | 325 | 325 | 325 | 325 | 1,000 | 1,406.93 |
| 1984-03-08 | 325 | 325 | 325 | 325 | 1,000 | 1,406.93 |
| 1984-03-07 | 335 | 335 | 330 | 330 | 53,000 | 1,428.57 |
| 1984-03-03 | 340 | 340 | 340 | 340 | 2,000 | 1,471.86 |
| 1984-03-02 | 340 | 340 | 340 | 340 | 9,000 | 1,471.86 |
| 1984-03-01 | 340 | 343 | 340 | 340 | 39,000 | 1,471.86 |
| 1984-02-27 | 340 | 340 | 340 | 340 | 1,000 | 1,471.86 |
| 1984-02-25 | 340 | 340 | 340 | 340 | 6,000 | 1,471.86 |
| 1984-02-24 | 341 | 341 | 340 | 340 | 7,000 | 1,471.86 |
| 1984-02-23 | 341 | 343 | 341 | 341 | 9,000 | 1,476.19 |
| 1984-02-22 | 340 | 342 | 340 | 342 | 32,000 | 1,480.52 |
| 1984-02-21 | 338 | 340 | 338 | 340 | 18,000 | 1,471.86 |
| 1984-02-20 | 335 | 340 | 335 | 340 | 34,000 | 1,471.86 |
| 1984-02-18 | 334 | 334 | 334 | 334 | 1,000 | 1,445.89 |
| 1984-02-17 | 335 | 340 | 335 | 340 | 14,000 | 1,471.86 |
| 1984-02-16 | 333 | 335 | 333 | 335 | 4,000 | 1,450.22 |
| 1984-02-15 | 329 | 330 | 329 | 330 | 13,000 | 1,428.57 |
| 1984-02-14 | 326 | 329 | 326 | 329 | 9,000 | 1,424.24 |
| 1984-02-13 | 326 | 328 | 326 | 328 | 24,000 | 1,419.91 |
| 1984-02-10 | 328 | 329 | 326 | 326 | 15,000 | 1,411.26 |
| 1984-02-09 | 326 | 326 | 326 | 326 | 15,000 | 1,411.26 |
| 1984-02-08 | 325 | 325 | 325 | 325 | 7,000 | 1,406.93 |
| 1984-02-07 | 325 | 325 | 325 | 325 | 8,000 | 1,406.93 |
| 1984-02-06 | 329 | 329 | 325 | 325 | 66,000 | 1,406.93 |
| 1984-02-04 | 326 | 328 | 325 | 328 | 3,000 | 1,419.91 |
| 1984-02-03 | 328 | 328 | 328 | 328 | 69,000 | 1,419.91 |
| 1984-02-01 | 328 | 328 | 328 | 328 | 3,000 | 1,419.91 |
| 1984-01-31 | 328 | 328 | 328 | 328 | 6,000 | 1,419.91 |
| 1984-01-28 | 325 | 325 | 325 | 325 | 5,000 | 1,406.93 |
| 1984-01-27 | 325 | 325 | 325 | 325 | 14,000 | 1,406.93 |
| 1984-01-26 | 326 | 326 | 325 | 325 | 16,000 | 1,406.93 |
| 1984-01-25 | 326 | 326 | 326 | 326 | 16,000 | 1,411.26 |
| 1984-01-24 | 325 | 325 | 325 | 325 | 2,000 | 1,406.93 |
| 1984-01-23 | 325 | 325 | 325 | 325 | 19,000 | 1,406.93 |
| 1984-01-21 | 325 | 325 | 325 | 325 | 6,000 | 1,406.93 |
| 1984-01-20 | 324 | 325 | 324 | 325 | 11,000 | 1,406.93 |
| 1984-01-19 | 322 | 322 | 322 | 322 | 5,000 | 1,393.94 |
| 1984-01-18 | 325 | 325 | 325 | 325 | 2,000 | 1,406.93 |
| 1984-01-17 | 325 | 325 | 320 | 321 | 61,000 | 1,389.61 |
| 1984-01-13 | 322 | 322 | 322 | 322 | 10,000 | 1,393.94 |
| 1984-01-12 | 321 | 322 | 321 | 322 | 14,000 | 1,393.94 |
| 1984-01-11 | 322 | 322 | 322 | 322 | 2,000 | 1,393.94 |
| 1984-01-10 | 321 | 325 | 320 | 321 | 24,000 | 1,389.61 |
| 1984-01-09 | 320 | 320 | 320 | 320 | 6,000 | 1,385.28 |
| 1984-01-07 | 310 | 310 | 310 | 310 | 7,000 | 1,341.99 |
| 1984-01-06 | 310 | 315 | 310 | 315 | 11,000 | 1,363.64 |
| 1984-01-05 | 315 | 315 | 310 | 310 | 10,000 | 1,341.99 |
| 1984-01-04 | 315 | 315 | 311 | 311 | 3,000 | 1,346.32 |
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