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