1898 世紀東急工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	710	710	705	705	7,000	3,357.14
1986-12-26	710	740	710	730	129,000	3,476.19
1986-12-25	705	713	699	710	104,000	3,380.95
1986-12-24	700	725	700	725	55,000	3,452.38
1986-12-23	710	711	691	691	14,000	3,290.48
1986-12-22	730	730	719	720	60,000	3,428.57
1986-12-19	725	725	710	724	86,000	3,447.62
1986-12-18	730	735	730	734	17,000	3,495.24
1986-12-17	770	770	746	748	26,000	3,561.90
1986-12-16	762	770	740	750	58,000	3,571.43
1986-12-15	762	770	762	762	17,000	3,628.57
1986-12-12	780	798	760	760	104,000	3,619.05
1986-12-11	787	800	775	775	69,000	3,690.48
1986-12-10	800	800	767	767	77,000	3,652.38
1986-12-09	830	830	799	810	296,000	3,857.14
1986-12-08	800	831	800	820	1,009,000	3,904.76
1986-12-06	795	810	795	810	897,000	3,857.14
1986-12-05	749	804	740	799	607,000	3,804.76
1986-12-04	770	770	741	751	112,000	3,576.19
1986-12-03	756	785	751	780	599,000	3,714.29
1986-12-02	756	774	735	735	136,000	3,500
1986-12-01	803	803	751	751	235,000	3,576.19
1986-11-29	763	804	763	798	653,000	3,800
1986-11-28	770	785	763	763	590,000	3,633.33
1986-11-27	740	785	738	760	1,065,000	3,619.05
1986-11-26	730	771	730	741	1,778,000	3,528.57
1986-11-25	728	735	711	720	132,000	3,428.57
1986-11-22	705	738	705	722	559,000	3,438.10
1986-11-21	700	711	691	703	623,000	3,347.62
1986-11-20	700	705	682	690	143,000	3,285.71
1986-11-19	649	701	645	699	260,000	3,328.57
1986-11-18	650	659	650	659	31,000	3,138.10
1986-11-17	660	665	642	660	31,000	3,142.86
1986-11-14	660	669	660	664	79,000	3,161.90
1986-11-13	670	678	660	670	116,000	3,190.48
1986-11-12	650	690	650	661	517,000	3,147.62
1986-11-11	608	641	601	630	457,000	3,000
1986-11-10	566	609	566	609	54,000	2,900
1986-11-07	551	561	551	561	40,000	2,671.43
1986-11-05	529	539	529	539	10,000	2,566.67
1986-11-04	550	550	540	549	19,000	2,614.29
1986-11-01	550	550	550	550	21,000	2,619.05
1986-10-31	570	570	551	551	21,000	2,623.81
1986-10-30	570	570	560	568	20,000	2,704.76
1986-10-29	550	560	550	560	46,000	2,666.67
1986-10-28	507	540	507	535	39,000	2,547.62
1986-10-27	503	503	500	503	32,000	2,395.24
1986-10-25	503	503	503	503	10,000	2,395.24
1986-10-24	520	520	519	519	11,000	2,471.43
1986-10-23	517	519	517	519	8,000	2,471.43
1986-10-22	520	520	515	515	6,000	2,452.38
1986-10-21	530	530	500	500	7,000	2,380.95
1986-10-17	539	560	530	560	33,000	2,666.67
1986-10-16	543	552	543	551	8,000	2,623.81
1986-10-15	543	560	543	560	11,000	2,666.67
1986-10-14	521	535	521	535	7,000	2,547.62
1986-10-09	511	520	511	511	50,000	2,433.33
1986-10-08	505	518	505	510	66,000	2,428.57
1986-10-07	550	550	500	500	28,000	2,380.95
1986-10-06	533	533	533	533	2,000	2,538.10
1986-10-04	529	530	529	529	16,000	2,519.05
1986-10-02	575	575	570	570	4,000	2,714.29
1986-10-01	585	585	575	575	3,000	2,738.10
1986-09-30	581	581	575	575	33,000	2,738.10
1986-09-29	585	585	581	581	15,000	2,766.67
1986-09-27	581	585	580	585	23,000	2,785.71
1986-09-26	585	585	585	585	21,000	2,785.71
1986-09-25	601	601	585	585	5,000	2,785.71
1986-09-24	605	606	575	575	28,000	2,738.10
1986-09-22	601	602	597	597	34,000	2,842.86
1986-09-19	597	620	597	600	36,000	2,857.14
1986-09-18	605	605	591	596	16,000	2,838.10
1986-09-17	607	620	600	601	22,000	2,861.90
1986-09-16	611	611	605	605	7,000	2,880.95
1986-09-12	601	601	601	601	17,000	2,861.90
1986-09-11	642	650	641	641	12,000	3,052.38
1986-09-10	650	650	641	641	25,000	3,052.38
1986-09-09	641	641	641	641	15,000	3,052.38
1986-09-08	670	670	665	665	5,000	3,166.67
1986-09-06	665	671	665	671	8,000	3,195.24
1986-09-05	665	675	664	675	17,000	3,214.29
1986-09-04	670	670	665	665	6,000	3,166.67
1986-09-03	680	690	670	680	35,000	3,238.10
1986-09-02	670	688	670	688	55,000	3,276.19
1986-09-01	650	666	650	655	23,000	3,119.05
1986-08-30	636	645	635	640	11,000	3,047.62
1986-08-29	630	640	630	633	12,000	3,014.29
1986-08-28	626	626	625	625	9,000	2,976.19
1986-08-27	626	626	613	613	18,000	2,919.05
1986-08-26	629	629	620	625	20,000	2,976.19
1986-08-25	620	627	610	627	26,000	2,985.71
1986-08-21	652	652	650	650	26,000	3,095.24
1986-08-20	670	670	651	651	12,000	3,100
1986-08-19	672	682	666	672	25,000	3,200
1986-08-18	681	681	671	671	12,000	3,195.24
1986-08-15	684	684	670	681	32,000	3,242.86
1986-08-14	685	686	671	681	29,000	3,242.86
1986-08-13	682	689	682	683	13,000	3,252.38
1986-08-12	669	680	669	680	11,000	3,238.10
1986-08-11	700	700	700	700	30,000	3,333.33
1986-08-08	702	702	698	700	17,000	3,333.33
1986-08-07	698	710	698	705	97,000	3,357.14
1986-08-06	694	700	680	700	58,000	3,333.33
1986-08-05	699	710	694	694	140,000	3,304.76
1986-08-04	680	700	680	697	159,000	3,319.05
1986-08-02	685	696	684	684	16,000	3,257.14
1986-08-01	720	720	690	696	78,000	3,314.29
1986-07-31	715	731	704	730	313,000	3,476.19
1986-07-30	711	720	710	710	208,000	3,380.95
1986-07-29	702	730	701	710	349,000	3,380.95
1986-07-28	704	715	702	710	193,000	3,380.95
1986-07-26	688	716	685	714	290,000	3,400
1986-07-25	668	688	668	685	256,000	3,261.90
1986-07-24	661	687	661	680	315,000	3,238.10
1986-07-23	670	695	665	671	373,000	3,195.24
1986-07-22	602	660	602	660	224,000	3,142.86
1986-07-21	625	635	615	620	133,000	2,952.38
1986-07-19	620	638	620	626	141,000	2,980.95
1986-07-18	607	615	601	610	61,000	2,904.76
1986-07-17	595	596	590	595	116,000	2,833.33
1986-07-16	602	610	595	595	39,000	2,833.33
1986-07-15	619	619	601	601	35,000	2,861.90
1986-07-14	620	620	615	620	50,000	2,952.38
1986-07-11	600	617	600	615	58,000	2,928.57
1986-07-10	600	600	596	600	31,000	2,857.14
1986-07-09	614	615	590	590	58,000	2,809.52
1986-07-08	599	613	595	613	71,000	2,919.05
1986-07-07	620	623	600	606	83,000	2,885.71
1986-07-05	615	620	615	615	68,000	2,928.57
1986-07-04	620	625	600	610	240,000	2,904.76
1986-07-03	614	635	610	616	465,000	2,933.33
1986-07-02	598	614	595	604	181,000	2,876.19
1986-07-01	589	600	589	595	105,000	2,833.33
1986-06-30	585	590	578	578	59,000	2,752.38
1986-06-28	575	584	575	583	26,000	2,776.19
1986-06-27	575	585	570	585	74,000	2,785.71
1986-06-26	580	600	577	595	173,000	2,833.33
1986-06-25	579	579	560	577	113,000	2,747.62
1986-06-24	560	574	560	573	165,000	2,728.57
1986-06-23	560	560	557	560	106,000	2,666.67
1986-06-21	559	560	555	559	17,000	2,661.90
1986-06-20	555	560	555	560	39,000	2,666.67
1986-06-19	555	558	545	545	69,000	2,595.24
1986-06-18	560	560	530	530	58,000	2,523.81
1986-06-17	554	560	551	560	29,000	2,666.67
1986-06-16	550	560	550	551	33,000	2,623.81
1986-06-13	528	545	528	545	26,000	2,595.24
1986-06-12	529	530	525	525	15,000	2,500
1986-06-11	530	530	523	523	33,000	2,490.48
1986-06-10	537	537	530	530	43,000	2,523.81
1986-06-09	538	538	530	530	17,000	2,523.81
1986-06-07	537	537	536	536	5,000	2,552.38
1986-06-06	537	540	536	536	23,000	2,552.38
1986-06-05	536	540	536	536	5,000	2,552.38
1986-06-04	535	540	535	535	26,000	2,547.62
1986-06-03	541	541	536	536	3,000	2,552.38
1986-06-02	540	540	535	535	14,000	2,547.62
1986-05-31	540	545	540	540	12,000	2,571.43
1986-05-30	556	556	535	540	25,000	2,571.43
1986-05-29	540	548	540	546	14,000	2,600
1986-05-28	560	560	528	528	80,000	2,514.29
1986-05-27	540	550	540	550	22,000	2,619.05
1986-05-26	530	536	528	536	33,000	2,552.38
1986-05-24	525	526	525	526	32,000	2,504.76
1986-05-23	527	530	521	521	111,000	2,480.95
1986-05-22	530	530	525	525	37,000	2,500
1986-05-21	535	536	535	535	9,000	2,547.62
1986-05-20	536	536	535	535	20,000	2,547.62
1986-05-19	527	535	527	535	33,000	2,547.62
1986-05-17	530	533	525	525	27,000	2,500
1986-05-16	535	536	530	530	30,000	2,523.81
1986-05-15	540	540	530	535	36,000	2,547.62
1986-05-14	560	565	545	545	79,000	2,595.24
1986-05-13	561	565	553	565	114,000	2,690.48
1986-05-12	560	569	555	561	159,000	2,671.43
1986-05-09	550	555	542	550	51,000	2,619.05
1986-05-08	552	555	545	550	152,000	2,619.05
1986-05-07	550	570	540	542	162,000	2,580.95
1986-05-06	525	540	525	540	63,000	2,571.43
1986-05-02	500	520	500	515	44,000	2,452.38
1986-05-01	490	500	490	499	7,000	2,376.19
1986-04-28	495	496	495	496	2,000	2,361.90
1986-04-26	500	500	495	495	10,000	2,357.14
1986-04-25	490	490	490	490	10,000	2,333.33
1986-04-24	508	509	500	500	16,000	2,380.95
1986-04-23	500	510	496	510	27,000	2,428.57
1986-04-22	500	505	495	496	19,000	2,361.90
1986-04-21	500	510	500	509	21,000	2,423.81
1986-04-19	485	494	485	494	21,000	2,352.38
1986-04-18	491	497	480	480	174,000	2,285.71
1986-04-17	495	500	491	491	14,000	2,338.10
1986-04-16	493	495	490	490	4,000	2,333.33
1986-04-15	503	520	498	498	73,000	2,371.43
1986-04-14	504	510	495	500	129,000	2,380.95
1986-04-11	493	505	493	505	6,000	2,404.76
1986-04-10	510	510	510	510	10,000	2,428.57
1986-04-09	482	491	482	490	39,000	2,333.33
1986-04-08	489	489	482	482	24,000	2,295.24
1986-04-07	510	510	488	488	52,000	2,323.81
1986-04-05	500	501	491	491	5,000	2,338.10
1986-04-04	510	511	495	500	27,000	2,380.95
1986-04-03	511	512	500	510	16,000	2,428.57
1986-04-02	510	510	505	510	21,000	2,428.57
1986-04-01	510	520	500	520	90,000	2,476.19
1986-03-31	510	510	500	510	12,000	2,428.57
1986-03-29	510	510	510	510	34,000	2,428.57
1986-03-28	490	490	490	490	13,000	2,333.33
1986-03-27	490	490	490	490	8,000	2,333.33
1986-03-26	500	500	491	500	19,000	2,380.95
1986-03-25	500	510	500	510	20,000	2,428.57
1986-03-24	514	514	500	500	3,000	2,380.95
1986-03-20	538	538	538	538	10,000	2,561.90
1986-03-19	539	539	538	538	2,000	2,561.90
1986-03-18	530	540	530	540	10,000	2,571.43
1986-03-17	512	512	506	510	24,000	2,428.57
1986-03-15	510	530	510	530	9,000	2,523.81
1986-03-13	506	509	506	508	18,000	2,419.05
1986-03-12	519	520	505	505	34,000	2,404.76
1986-03-11	505	510	505	510	16,000	2,428.57
1986-03-10	504	510	500	510	21,000	2,428.57
1986-03-07	510	515	505	505	28,000	2,404.76
1986-03-06	515	515	515	515	29,000	2,452.38
1986-03-05	515	522	513	517	110,000	2,461.90
1986-03-04	549	549	509	509	79,000	2,423.81
1986-03-03	550	560	550	550	41,000	2,619.05
1986-03-01	555	565	555	560	40,000	2,666.67
1986-02-28	565	574	565	565	139,000	2,690.48
1986-02-27	558	574	549	561	139,000	2,671.43
1986-02-26	549	580	549	561	573,000	2,671.43
1986-02-25	549	559	545	550	84,000	2,619.05
1986-02-24	540	550	540	550	154,000	2,619.05
1986-02-22	540	556	535	540	395,000	2,571.43
1986-02-21	527	535	526	530	134,000	2,523.81
1986-02-20	530	541	529	537	415,000	2,557.14
1986-02-19	514	515	495	495	73,000	2,357.14
1986-02-18	504	515	500	515	127,000	2,452.38
1986-02-17	485	510	485	510	114,000	2,428.57
1986-02-15	510	510	490	490	145,000	2,333.33
1986-02-14	476	509	471	509	157,000	2,423.81
1986-02-13	480	480	472	475	83,000	2,261.90
1986-02-12	456	480	456	480	112,000	2,285.71
1986-02-10	466	470	461	461	118,000	2,195.24
1986-02-07	438	471	438	471	336,000	2,242.86
1986-02-06	445	445	439	439	27,000	2,090.48
1986-02-05	445	450	440	450	150,000	2,142.86
1986-02-04	432	445	431	445	64,000	2,119.05
1986-02-03	430	435	430	435	42,000	2,071.43
1986-02-01	430	440	428	435	73,000	2,071.43
1986-01-31	417	428	412	425	93,000	2,023.81
1986-01-30	417	419	417	417	37,000	1,985.71
1986-01-29	409	420	405	420	90,000	2,000
1986-01-28	405	405	395	400	13,000	1,904.76
1986-01-27	411	411	400	400	37,000	1,904.76
1986-01-25	378	400	378	400	18,000	1,904.76
1986-01-24	381	383	376	376	13,000	1,790.48
1986-01-23	389	389	380	380	39,000	1,809.52
1986-01-22	370	385	370	385	17,000	1,833.33
1986-01-21	368	368	368	368	7,000	1,752.38
1986-01-20	363	363	363	363	1,000	1,728.57
1986-01-18	370	370	360	360	5,000	1,714.29
1986-01-17	362	362	362	362	4,000	1,723.81
1986-01-16	370	370	360	360	4,000	1,714.29
1986-01-14	372	372	371	372	19,000	1,771.43
1986-01-13	380	380	370	370	11,000	1,761.90
1986-01-10	379	379	379	379	3,000	1,804.76
1986-01-08	380	380	379	379	4,000	1,804.76
1986-01-07	375	375	375	375	2,000	1,785.71
1986-01-06	380	380	374	380	16,000	1,809.52

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