1898 世紀東急工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 371 | 371 | 361 | 371 | 9,000 | 1,766.67 |
| 1985-12-27 | 370 | 370 | 370 | 370 | 7,000 | 1,761.90 |
| 1985-12-26 | 375 | 375 | 375 | 375 | 4,000 | 1,785.71 |
| 1985-12-25 | 373 | 373 | 371 | 371 | 9,000 | 1,766.67 |
| 1985-12-23 | 371 | 372 | 371 | 372 | 14,000 | 1,771.43 |
| 1985-12-21 | 374 | 374 | 370 | 370 | 11,000 | 1,761.90 |
| 1985-12-20 | 374 | 374 | 374 | 374 | 4,000 | 1,780.95 |
| 1985-12-19 | 374 | 374 | 359 | 359 | 17,000 | 1,709.52 |
| 1985-12-18 | 377 | 380 | 374 | 380 | 19,000 | 1,809.52 |
| 1985-12-17 | 372 | 374 | 372 | 374 | 14,000 | 1,780.95 |
| 1985-12-16 | 372 | 372 | 372 | 372 | 12,000 | 1,771.43 |
| 1985-12-13 | 372 | 373 | 372 | 373 | 9,000 | 1,776.19 |
| 1985-12-12 | 372 | 372 | 372 | 372 | 11,000 | 1,771.43 |
| 1985-12-11 | 366 | 370 | 366 | 370 | 6,000 | 1,761.90 |
| 1985-12-10 | 365 | 365 | 358 | 358 | 15,000 | 1,704.76 |
| 1985-12-09 | 370 | 370 | 370 | 370 | 7,000 | 1,761.90 |
| 1985-12-07 | 368 | 370 | 365 | 365 | 27,000 | 1,738.10 |
| 1985-12-06 | 370 | 370 | 369 | 369 | 4,000 | 1,757.14 |
| 1985-12-05 | 369 | 370 | 369 | 370 | 17,000 | 1,761.90 |
| 1985-12-04 | 369 | 369 | 369 | 369 | 1,000 | 1,757.14 |
| 1985-12-03 | 372 | 372 | 364 | 370 | 19,000 | 1,761.90 |
| 1985-11-30 | 368 | 373 | 368 | 373 | 6,000 | 1,776.19 |
| 1985-11-29 | 374 | 374 | 373 | 373 | 2,000 | 1,776.19 |
| 1985-11-28 | 375 | 375 | 368 | 368 | 12,000 | 1,752.38 |
| 1985-11-27 | 375 | 375 | 375 | 375 | 3,000 | 1,785.71 |
| 1985-11-26 | 373 | 390 | 373 | 383 | 16,000 | 1,823.81 |
| 1985-11-25 | 356 | 373 | 356 | 373 | 10,000 | 1,776.19 |
| 1985-11-22 | 352 | 353 | 352 | 353 | 6,000 | 1,680.95 |
| 1985-11-18 | 362 | 362 | 362 | 362 | 2,000 | 1,723.81 |
| 1985-11-16 | 362 | 362 | 362 | 362 | 10,000 | 1,723.81 |
| 1985-11-15 | 362 | 362 | 362 | 362 | 19,000 | 1,723.81 |
| 1985-11-14 | 362 | 362 | 362 | 362 | 3,000 | 1,723.81 |
| 1985-11-13 | 366 | 366 | 366 | 366 | 2,000 | 1,742.86 |
| 1985-11-12 | 366 | 371 | 366 | 370 | 5,000 | 1,761.90 |
| 1985-11-11 | 370 | 370 | 370 | 370 | 3,000 | 1,761.90 |
| 1985-11-07 | 373 | 373 | 373 | 373 | 3,000 | 1,776.19 |
| 1985-11-06 | 375 | 375 | 370 | 375 | 9,000 | 1,785.71 |
| 1985-11-01 | 380 | 380 | 376 | 376 | 5,000 | 1,790.48 |
| 1985-10-31 | 375 | 380 | 375 | 380 | 14,000 | 1,809.52 |
| 1985-10-30 | 366 | 375 | 366 | 375 | 6,000 | 1,785.71 |
| 1985-10-29 | 370 | 370 | 370 | 370 | 16,000 | 1,761.90 |
| 1985-10-26 | 366 | 366 | 366 | 366 | 3,000 | 1,742.86 |
| 1985-10-25 | 376 | 376 | 365 | 366 | 59,000 | 1,742.86 |
| 1985-10-24 | 381 | 381 | 381 | 381 | 5,000 | 1,814.29 |
| 1985-10-23 | 381 | 381 | 381 | 381 | 10,000 | 1,814.29 |
| 1985-10-22 | 381 | 382 | 377 | 377 | 31,000 | 1,795.24 |
| 1985-10-21 | 379 | 379 | 379 | 379 | 1,000 | 1,804.76 |
| 1985-10-19 | 375 | 380 | 375 | 376 | 12,000 | 1,790.48 |
| 1985-10-18 | 385 | 385 | 380 | 384 | 7,000 | 1,828.57 |
| 1985-10-17 | 390 | 395 | 386 | 395 | 9,000 | 1,880.95 |
| 1985-10-16 | 397 | 404 | 395 | 395 | 28,000 | 1,880.95 |
| 1985-10-15 | 398 | 405 | 398 | 400 | 32,000 | 1,904.76 |
| 1985-10-11 | 404 | 404 | 398 | 398 | 12,000 | 1,895.24 |
| 1985-10-09 | 403 | 404 | 403 | 404 | 18,000 | 1,923.81 |
| 1985-10-08 | 405 | 410 | 403 | 403 | 10,000 | 1,919.05 |
| 1985-10-07 | 405 | 405 | 405 | 405 | 2,000 | 1,928.57 |
| 1985-10-05 | 401 | 405 | 400 | 405 | 6,000 | 1,928.57 |
| 1985-10-04 | 405 | 405 | 404 | 404 | 3,000 | 1,923.81 |
| 1985-10-03 | 400 | 404 | 400 | 404 | 15,000 | 1,923.81 |
| 1985-10-02 | 420 | 421 | 420 | 420 | 14,000 | 2,000 |
| 1985-10-01 | 444 | 445 | 425 | 425 | 50,000 | 2,023.81 |
| 1985-09-30 | 440 | 440 | 437 | 439 | 40,000 | 2,090.48 |
| 1985-09-28 | 434 | 437 | 430 | 437 | 32,000 | 2,080.95 |
| 1985-09-27 | 440 | 449 | 431 | 431 | 119,000 | 2,052.38 |
| 1985-09-26 | 430 | 438 | 422 | 425 | 110,000 | 2,023.81 |
| 1985-09-25 | 410 | 421 | 405 | 421 | 95,000 | 2,004.76 |
| 1985-09-24 | 400 | 410 | 400 | 405 | 30,000 | 1,928.57 |
| 1985-09-21 | 397 | 400 | 397 | 400 | 4,000 | 1,904.76 |
| 1985-09-20 | 418 | 418 | 402 | 402 | 26,000 | 1,914.29 |
| 1985-09-19 | 388 | 408 | 388 | 408 | 16,000 | 1,942.86 |
| 1985-09-18 | 390 | 390 | 388 | 388 | 2,000 | 1,847.62 |
| 1985-09-17 | 386 | 387 | 385 | 387 | 11,000 | 1,842.86 |
| 1985-09-13 | 385 | 386 | 385 | 385 | 7,000 | 1,833.33 |
| 1985-09-12 | 376 | 380 | 376 | 380 | 9,000 | 1,809.52 |
| 1985-09-11 | 390 | 390 | 375 | 375 | 9,000 | 1,785.71 |
| 1985-09-10 | 375 | 385 | 375 | 385 | 9,000 | 1,833.33 |
| 1985-09-07 | 380 | 380 | 380 | 380 | 1,000 | 1,809.52 |
| 1985-09-06 | 378 | 383 | 378 | 383 | 18,000 | 1,823.81 |
| 1985-09-05 | 371 | 381 | 371 | 378 | 43,000 | 1,800 |
| 1985-09-04 | 390 | 390 | 371 | 371 | 16,000 | 1,766.67 |
| 1985-09-03 | 400 | 400 | 390 | 390 | 45,000 | 1,857.14 |
| 1985-09-02 | 402 | 405 | 400 | 403 | 9,000 | 1,919.05 |
| 1985-08-31 | 400 | 405 | 400 | 405 | 6,000 | 1,928.57 |
| 1985-08-30 | 406 | 410 | 400 | 400 | 17,000 | 1,904.76 |
| 1985-08-29 | 406 | 406 | 405 | 405 | 16,000 | 1,928.57 |
| 1985-08-28 | 410 | 410 | 405 | 405 | 17,000 | 1,928.57 |
| 1985-08-27 | 409 | 409 | 405 | 405 | 9,000 | 1,928.57 |
| 1985-08-26 | 402 | 420 | 402 | 420 | 27,000 | 2,000 |
| 1985-08-24 | 400 | 400 | 400 | 400 | 10,000 | 1,904.76 |
| 1985-08-23 | 400 | 403 | 397 | 397 | 15,000 | 1,890.48 |
| 1985-08-22 | 400 | 405 | 398 | 405 | 32,000 | 1,928.57 |
| 1985-08-21 | 401 | 401 | 399 | 399 | 15,000 | 1,900 |
| 1985-08-20 | 401 | 401 | 400 | 400 | 4,000 | 1,904.76 |
| 1985-08-19 | 400 | 401 | 396 | 398 | 18,000 | 1,895.24 |
| 1985-08-15 | 420 | 430 | 415 | 415 | 31,000 | 1,976.19 |
| 1985-08-14 | 398 | 419 | 398 | 418 | 33,000 | 1,990.48 |
| 1985-08-13 | 400 | 400 | 397 | 397 | 13,000 | 1,890.48 |
| 1985-08-09 | 400 | 400 | 395 | 395 | 4,000 | 1,880.95 |
| 1985-08-08 | 392 | 398 | 390 | 390 | 18,000 | 1,857.14 |
| 1985-08-07 | 389 | 389 | 389 | 389 | 5,000 | 1,852.38 |
| 1985-08-06 | 399 | 399 | 399 | 399 | 3,000 | 1,900 |
| 1985-08-05 | 400 | 404 | 400 | 404 | 9,000 | 1,923.81 |
| 1985-08-03 | 400 | 400 | 400 | 400 | 6,000 | 1,904.76 |
| 1985-08-02 | 390 | 400 | 390 | 400 | 34,000 | 1,904.76 |
| 1985-08-01 | 389 | 400 | 380 | 387 | 39,000 | 1,842.86 |
| 1985-07-31 | 418 | 418 | 410 | 410 | 8,000 | 1,952.38 |
| 1985-07-30 | 435 | 435 | 419 | 419 | 33,000 | 1,995.24 |
| 1985-07-29 | 440 | 440 | 430 | 435 | 74,000 | 2,071.43 |
| 1985-07-27 | 420 | 439 | 420 | 430 | 54,000 | 2,047.62 |
| 1985-07-26 | 420 | 427 | 418 | 418 | 40,000 | 1,990.48 |
| 1985-07-25 | 430 | 430 | 415 | 415 | 55,000 | 1,976.19 |
| 1985-07-24 | 425 | 430 | 412 | 428 | 98,000 | 2,038.10 |
| 1985-07-23 | 434 | 435 | 425 | 425 | 50,000 | 2,023.81 |
| 1985-07-22 | 458 | 458 | 443 | 449 | 152,000 | 2,138.10 |
| 1985-07-20 | 433 | 460 | 429 | 460 | 452,000 | 2,190.48 |
| 1985-07-19 | 419 | 428 | 415 | 428 | 410,000 | 2,038.10 |
| 1985-07-18 | 402 | 402 | 384 | 400 | 133,000 | 1,904.76 |
| 1985-07-17 | 409 | 413 | 399 | 408 | 107,000 | 1,942.86 |
| 1985-07-16 | 419 | 419 | 400 | 415 | 207,000 | 1,976.19 |
| 1985-07-15 | 404 | 419 | 404 | 419 | 367,000 | 1,995.24 |
| 1985-07-12 | 373 | 405 | 372 | 399 | 358,000 | 1,900 |
| 1985-07-11 | 360 | 375 | 357 | 370 | 119,000 | 1,761.90 |
| 1985-07-10 | 351 | 357 | 350 | 350 | 87,000 | 1,666.67 |
| 1985-07-09 | 345 | 350 | 344 | 345 | 57,000 | 1,642.86 |
| 1985-07-08 | 337 | 345 | 337 | 345 | 25,000 | 1,642.86 |
| 1985-07-05 | 331 | 337 | 331 | 337 | 5,000 | 1,604.76 |
| 1985-07-03 | 322 | 322 | 322 | 322 | 5,000 | 1,533.33 |
| 1985-06-28 | 335 | 340 | 335 | 339 | 17,000 | 1,614.29 |
| 1985-06-27 | 325 | 325 | 325 | 325 | 1,000 | 1,547.62 |
| 1985-06-26 | 322 | 322 | 322 | 322 | 16,000 | 1,533.33 |
| 1985-06-21 | 347 | 347 | 347 | 347 | 29,000 | 1,652.38 |
| 1985-06-17 | 346 | 346 | 342 | 345 | 14,000 | 1,642.86 |
| 1985-06-15 | 346 | 349 | 346 | 349 | 10,000 | 1,661.90 |
| 1985-06-14 | 341 | 346 | 340 | 344 | 43,000 | 1,638.10 |
| 1985-06-13 | 331 | 331 | 331 | 331 | 4,000 | 1,576.19 |
| 1985-06-12 | 340 | 340 | 335 | 340 | 11,000 | 1,619.05 |
| 1985-06-07 | 357 | 360 | 350 | 357 | 86,000 | 1,700 |
| 1985-06-06 | 339 | 354 | 339 | 352 | 158,000 | 1,676.19 |
| 1985-06-05 | 325 | 345 | 320 | 345 | 87,000 | 1,642.86 |
| 1985-06-04 | 327 | 328 | 326 | 326 | 23,000 | 1,552.38 |
| 1985-06-03 | 323 | 328 | 323 | 327 | 27,000 | 1,557.14 |
| 1985-06-01 | 323 | 324 | 323 | 324 | 6,000 | 1,542.86 |
| 1985-05-31 | 320 | 328 | 320 | 323 | 33,000 | 1,538.10 |
| 1985-05-30 | 315 | 320 | 313 | 320 | 16,000 | 1,523.81 |
| 1985-05-29 | 316 | 316 | 316 | 316 | 2,000 | 1,504.76 |
| 1985-05-28 | 313 | 313 | 313 | 313 | 4,000 | 1,490.48 |
| 1985-05-27 | 315 | 315 | 311 | 311 | 6,000 | 1,480.95 |
| 1985-05-25 | 315 | 315 | 310 | 310 | 17,000 | 1,476.19 |
| 1985-05-24 | 320 | 320 | 318 | 318 | 2,000 | 1,514.29 |
| 1985-05-23 | 318 | 320 | 318 | 320 | 16,000 | 1,523.81 |
| 1985-05-22 | 324 | 324 | 318 | 318 | 16,000 | 1,514.29 |
| 1985-05-21 | 324 | 328 | 324 | 328 | 9,000 | 1,561.90 |
| 1985-05-20 | 328 | 328 | 320 | 322 | 17,000 | 1,533.33 |
| 1985-05-18 | 326 | 326 | 320 | 320 | 6,000 | 1,523.81 |
| 1985-05-17 | 327 | 328 | 320 | 328 | 26,000 | 1,561.90 |
| 1985-05-16 | 328 | 328 | 326 | 326 | 27,000 | 1,552.38 |
| 1985-05-15 | 321 | 326 | 321 | 326 | 5,000 | 1,552.38 |
| 1985-05-14 | 321 | 324 | 321 | 321 | 8,000 | 1,528.57 |
| 1985-05-13 | 318 | 326 | 318 | 326 | 18,000 | 1,552.38 |
| 1985-05-10 | 320 | 321 | 318 | 318 | 22,000 | 1,514.29 |
| 1985-05-09 | 328 | 329 | 320 | 320 | 40,000 | 1,523.81 |
| 1985-05-08 | 318 | 341 | 318 | 340 | 140,000 | 1,619.05 |
| 1985-05-07 | 316 | 318 | 316 | 318 | 14,000 | 1,514.29 |
| 1985-05-04 | 313 | 315 | 313 | 315 | 5,000 | 1,500 |
| 1985-05-02 | 312 | 312 | 312 | 312 | 4,000 | 1,485.71 |
| 1985-05-01 | 311 | 318 | 311 | 317 | 6,000 | 1,509.52 |
| 1985-04-30 | 310 | 310 | 310 | 310 | 8,000 | 1,476.19 |
| 1985-04-27 | 300 | 305 | 300 | 305 | 6,000 | 1,452.38 |
| 1985-04-26 | 305 | 305 | 300 | 300 | 11,000 | 1,428.57 |
| 1985-04-24 | 312 | 318 | 310 | 310 | 13,000 | 1,476.19 |
| 1985-04-23 | 312 | 317 | 312 | 315 | 31,000 | 1,500 |
| 1985-04-22 | 318 | 318 | 310 | 310 | 22,000 | 1,476.19 |
| 1985-04-20 | 315 | 319 | 315 | 319 | 17,000 | 1,519.05 |
| 1985-04-19 | 314 | 315 | 314 | 315 | 13,000 | 1,500 |
| 1985-04-18 | 320 | 320 | 319 | 319 | 17,000 | 1,519.05 |
| 1985-04-17 | 303 | 308 | 303 | 308 | 11,000 | 1,466.67 |
| 1985-04-16 | 305 | 305 | 303 | 303 | 16,000 | 1,442.86 |
| 1985-04-15 | 303 | 309 | 303 | 309 | 12,000 | 1,471.43 |
| 1985-04-12 | 300 | 301 | 300 | 301 | 3,000 | 1,433.33 |
| 1985-04-11 | 306 | 306 | 300 | 300 | 16,000 | 1,428.57 |
| 1985-04-09 | 303 | 306 | 300 | 306 | 9,000 | 1,457.14 |
| 1985-04-08 | 298 | 303 | 298 | 303 | 10,000 | 1,442.86 |
| 1985-04-06 | 303 | 303 | 303 | 303 | 1,000 | 1,442.86 |
| 1985-04-05 | 308 | 308 | 303 | 303 | 6,000 | 1,442.86 |
| 1985-04-04 | 302 | 312 | 302 | 309 | 6,000 | 1,471.43 |
| 1985-04-03 | 299 | 300 | 299 | 300 | 6,000 | 1,428.57 |
| 1985-04-02 | 299 | 299 | 299 | 299 | 2,000 | 1,423.81 |
| 1985-04-01 | 297 | 300 | 297 | 298 | 8,000 | 1,419.05 |
| 1985-03-30 | 300 | 300 | 298 | 298 | 7,000 | 1,419.05 |
| 1985-03-29 | 298 | 300 | 298 | 300 | 15,000 | 1,428.57 |
| 1985-03-28 | 297 | 297 | 297 | 297 | 5,000 | 1,414.29 |
| 1985-03-27 | 297 | 297 | 297 | 297 | 2,000 | 1,414.29 |
| 1985-03-26 | 297 | 297 | 297 | 297 | 7,000 | 1,414.29 |
| 1985-03-25 | 297 | 297 | 297 | 297 | 4,000 | 1,414.29 |
| 1985-03-23 | 297 | 297 | 297 | 297 | 3,000 | 1,414.29 |
| 1985-03-22 | 297 | 297 | 297 | 297 | 7,000 | 1,414.29 |
| 1985-03-20 | 297 | 297 | 297 | 297 | 6,000 | 1,414.29 |
| 1985-03-19 | 297 | 297 | 297 | 297 | 4,000 | 1,414.29 |
| 1985-03-18 | 298 | 298 | 298 | 298 | 1,000 | 1,419.05 |
| 1985-03-15 | 298 | 299 | 298 | 299 | 5,000 | 1,423.81 |
| 1985-03-14 | 290 | 295 | 290 | 295 | 11,000 | 1,404.76 |
| 1985-03-13 | 290 | 290 | 290 | 290 | 2,000 | 1,380.95 |
| 1985-03-08 | 294 | 294 | 290 | 290 | 2,000 | 1,380.95 |
| 1985-03-07 | 290 | 295 | 290 | 290 | 23,000 | 1,380.95 |
| 1985-03-06 | 280 | 285 | 280 | 285 | 8,000 | 1,357.14 |
| 1985-03-05 | 285 | 290 | 280 | 280 | 7,000 | 1,333.33 |
| 1985-03-02 | 281 | 281 | 281 | 281 | 1,000 | 1,338.10 |
| 1985-03-01 | 281 | 281 | 281 | 281 | 2,000 | 1,338.10 |
| 1985-02-28 | 285 | 285 | 280 | 280 | 3,000 | 1,333.33 |
| 1985-02-27 | 285 | 285 | 285 | 285 | 4,000 | 1,357.14 |
| 1985-02-26 | 295 | 295 | 290 | 290 | 26,000 | 1,380.95 |
| 1985-02-25 | 286 | 295 | 286 | 295 | 4,000 | 1,404.76 |
| 1985-02-22 | 288 | 288 | 285 | 285 | 2,000 | 1,357.14 |
| 1985-02-20 | 288 | 288 | 288 | 288 | 1,000 | 1,371.43 |
| 1985-02-19 | 283 | 283 | 283 | 283 | 18,000 | 1,347.62 |
| 1985-02-15 | 281 | 281 | 281 | 281 | 2,000 | 1,338.10 |
| 1985-02-13 | 285 | 286 | 285 | 286 | 5,000 | 1,361.90 |
| 1985-02-12 | 290 | 290 | 290 | 290 | 8,000 | 1,380.95 |
| 1985-02-08 | 290 | 290 | 290 | 290 | 2,000 | 1,380.95 |
| 1985-02-06 | 295 | 295 | 295 | 295 | 2,000 | 1,404.76 |
| 1985-02-05 | 295 | 297 | 295 | 297 | 7,000 | 1,414.29 |
| 1985-02-04 | 295 | 295 | 295 | 295 | 2,000 | 1,404.76 |
| 1985-02-02 | 295 | 295 | 295 | 295 | 7,000 | 1,404.76 |
| 1985-02-01 | 295 | 295 | 295 | 295 | 2,000 | 1,404.76 |
| 1985-01-30 | 296 | 300 | 296 | 300 | 3,000 | 1,428.57 |
| 1985-01-29 | 300 | 300 | 300 | 300 | 6,000 | 1,428.57 |
| 1985-01-28 | 290 | 295 | 290 | 295 | 13,000 | 1,404.76 |
| 1985-01-26 | 293 | 293 | 293 | 293 | 10,000 | 1,395.24 |
| 1985-01-25 | 293 | 293 | 293 | 293 | 3,000 | 1,395.24 |
| 1985-01-23 | 291 | 291 | 290 | 290 | 8,000 | 1,380.95 |
| 1985-01-22 | 291 | 291 | 291 | 291 | 5,000 | 1,385.71 |
| 1985-01-18 | 290 | 290 | 290 | 290 | 12,000 | 1,380.95 |
| 1985-01-17 | 290 | 290 | 290 | 290 | 3,000 | 1,380.95 |
| 1985-01-16 | 290 | 290 | 290 | 290 | 12,000 | 1,380.95 |
| 1985-01-14 | 285 | 290 | 285 | 290 | 10,000 | 1,380.95 |
| 1985-01-11 | 285 | 285 | 285 | 285 | 2,000 | 1,357.14 |
| 1985-01-10 | 283 | 283 | 283 | 283 | 3,000 | 1,347.62 |
| 1985-01-08 | 281 | 281 | 281 | 281 | 3,000 | 1,338.10 |
| 1985-01-04 | 276 | 276 | 276 | 276 | 14,000 | 1,314.29 |
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