1898 世紀東急工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 990 | 1,030 | 990 | 1,000 | 242,000 | 5,000 |
| 1991-12-27 | 1,020 | 1,020 | 990 | 990 | 93,000 | 4,950 |
| 1991-12-26 | 980 | 1,000 | 967 | 1,000 | 92,000 | 5,000 |
| 1991-12-25 | 965 | 984 | 962 | 965 | 73,000 | 4,825 |
| 1991-12-24 | 1,000 | 1,000 | 972 | 974 | 55,000 | 4,870 |
| 1991-12-20 | 981 | 999 | 981 | 999 | 56,000 | 4,995 |
| 1991-12-19 | 987 | 990 | 984 | 985 | 111,000 | 4,925 |
| 1991-12-18 | 990 | 1,000 | 987 | 992 | 80,000 | 4,960 |
| 1991-12-17 | 990 | 1,000 | 990 | 992 | 47,000 | 4,960 |
| 1991-12-16 | 1,000 | 1,000 | 997 | 997 | 49,000 | 4,985 |
| 1991-12-13 | 1,000 | 1,030 | 994 | 994 | 87,000 | 4,970 |
| 1991-12-12 | 978 | 1,000 | 978 | 1,000 | 15,000 | 5,000 |
| 1991-12-11 | 987 | 987 | 975 | 980 | 41,000 | 4,900 |
| 1991-12-10 | 992 | 992 | 988 | 988 | 47,000 | 4,940 |
| 1991-12-09 | 1,000 | 1,000 | 990 | 1,000 | 52,000 | 5,000 |
| 1991-12-06 | 1,000 | 1,010 | 1,000 | 1,000 | 118,000 | 5,000 |
| 1991-12-05 | 999 | 1,000 | 990 | 1,000 | 42,000 | 5,000 |
| 1991-12-04 | 950 | 990 | 950 | 990 | 51,000 | 4,950 |
| 1991-12-03 | 950 | 950 | 931 | 940 | 43,000 | 4,700 |
| 1991-12-02 | 950 | 960 | 950 | 960 | 18,000 | 4,800 |
| 1991-11-29 | 980 | 990 | 980 | 990 | 36,000 | 4,950 |
| 1991-11-28 | 990 | 1,000 | 980 | 1,000 | 33,000 | 5,000 |
| 1991-11-27 | 1,000 | 1,010 | 1,000 | 1,000 | 53,000 | 5,000 |
| 1991-11-26 | 994 | 1,000 | 990 | 1,000 | 66,000 | 5,000 |
| 1991-11-25 | 972 | 995 | 972 | 995 | 44,000 | 4,975 |
| 1991-11-22 | 985 | 1,000 | 985 | 1,000 | 83,000 | 5,000 |
| 1991-11-21 | 1,000 | 1,010 | 981 | 995 | 34,000 | 4,975 |
| 1991-11-20 | 1,000 | 1,010 | 1,000 | 1,010 | 130,000 | 5,050 |
| 1991-11-19 | 1,030 | 1,030 | 1,010 | 1,020 | 69,000 | 5,100 |
| 1991-11-18 | 1,020 | 1,020 | 1,000 | 1,010 | 151,000 | 5,050 |
| 1991-11-15 | 1,070 | 1,080 | 1,050 | 1,050 | 50,000 | 5,250 |
| 1991-11-14 | 1,080 | 1,080 | 1,060 | 1,080 | 59,000 | 5,400 |
| 1991-11-13 | 1,070 | 1,080 | 1,070 | 1,080 | 69,000 | 5,400 |
| 1991-11-12 | 1,050 | 1,070 | 1,050 | 1,070 | 90,000 | 5,350 |
| 1991-11-11 | 1,050 | 1,070 | 1,050 | 1,050 | 53,000 | 5,250 |
| 1991-11-08 | 1,080 | 1,090 | 1,070 | 1,070 | 96,000 | 5,350 |
| 1991-11-07 | 1,090 | 1,090 | 1,080 | 1,090 | 58,000 | 5,450 |
| 1991-11-06 | 1,120 | 1,120 | 1,100 | 1,100 | 104,000 | 5,500 |
| 1991-11-05 | 1,110 | 1,120 | 1,110 | 1,120 | 91,000 | 5,600 |
| 1991-11-01 | 1,110 | 1,120 | 1,100 | 1,110 | 92,000 | 5,550 |
| 1991-10-31 | 1,110 | 1,130 | 1,100 | 1,120 | 132,000 | 5,600 |
| 1991-10-30 | 1,130 | 1,140 | 1,100 | 1,130 | 229,000 | 5,650 |
| 1991-10-29 | 1,120 | 1,140 | 1,120 | 1,140 | 191,000 | 5,700 |
| 1991-10-28 | 1,110 | 1,130 | 1,110 | 1,130 | 264,000 | 5,650 |
| 1991-10-25 | 1,130 | 1,140 | 1,110 | 1,110 | 310,000 | 5,550 |
| 1991-10-24 | 1,140 | 1,140 | 1,120 | 1,130 | 311,000 | 5,650 |
| 1991-10-23 | 1,170 | 1,170 | 1,140 | 1,150 | 352,000 | 5,750 |
| 1991-10-22 | 1,160 | 1,180 | 1,160 | 1,160 | 714,000 | 5,800 |
| 1991-10-21 | 1,150 | 1,180 | 1,130 | 1,180 | 1,027,000 | 5,900 |
| 1991-10-18 | 1,140 | 1,150 | 1,120 | 1,140 | 315,000 | 5,700 |
| 1991-10-17 | 1,110 | 1,160 | 1,110 | 1,140 | 673,000 | 5,700 |
| 1991-10-16 | 1,140 | 1,150 | 1,120 | 1,130 | 709,000 | 5,650 |
| 1991-10-15 | 1,090 | 1,160 | 1,080 | 1,150 | 1,403,000 | 5,750 |
| 1991-10-14 | 1,080 | 1,100 | 1,080 | 1,100 | 535,000 | 5,500 |
| 1991-10-11 | 1,080 | 1,090 | 1,070 | 1,080 | 295,000 | 5,400 |
| 1991-10-09 | 1,080 | 1,100 | 1,070 | 1,080 | 662,000 | 5,400 |
| 1991-10-08 | 1,060 | 1,090 | 1,060 | 1,080 | 931,000 | 5,400 |
| 1991-10-07 | 1,040 | 1,100 | 1,030 | 1,060 | 939,000 | 5,300 |
| 1991-10-04 | 1,050 | 1,060 | 1,020 | 1,050 | 564,000 | 5,250 |
| 1991-10-03 | 1,060 | 1,100 | 1,060 | 1,070 | 674,000 | 5,350 |
| 1991-10-02 | 1,090 | 1,120 | 1,080 | 1,100 | 441,000 | 5,500 |
| 1991-10-01 | 1,050 | 1,130 | 1,050 | 1,100 | 1,121,000 | 5,500 |
| 1991-09-30 | 1,050 | 1,070 | 1,040 | 1,070 | 237,000 | 5,350 |
| 1991-09-27 | 1,060 | 1,070 | 1,050 | 1,050 | 498,000 | 5,250 |
| 1991-09-26 | 1,040 | 1,100 | 1,010 | 1,080 | 739,000 | 5,400 |
| 1991-09-25 | 1,010 | 1,060 | 1,010 | 1,040 | 402,000 | 5,200 |
| 1991-09-24 | 991 | 1,010 | 991 | 1,000 | 142,000 | 5,000 |
| 1991-09-20 | 1,010 | 1,010 | 985 | 987 | 240,000 | 4,935 |
| 1991-09-19 | 1,020 | 1,020 | 995 | 995 | 89,000 | 4,975 |
| 1991-09-18 | 1,020 | 1,040 | 1,010 | 1,030 | 601,000 | 5,150 |
| 1991-09-17 | 998 | 1,020 | 998 | 1,020 | 383,000 | 5,100 |
| 1991-09-13 | 985 | 988 | 980 | 988 | 119,000 | 4,940 |
| 1991-09-12 | 980 | 980 | 970 | 975 | 79,000 | 4,875 |
| 1991-09-11 | 955 | 970 | 955 | 970 | 25,000 | 4,850 |
| 1991-09-10 | 983 | 983 | 970 | 971 | 36,000 | 4,855 |
| 1991-09-09 | 981 | 991 | 975 | 975 | 210,000 | 4,875 |
| 1991-09-06 | 960 | 987 | 960 | 971 | 113,000 | 4,855 |
| 1991-09-05 | 967 | 969 | 955 | 955 | 28,000 | 4,775 |
| 1991-09-04 | 959 | 960 | 945 | 960 | 16,000 | 4,800 |
| 1991-09-03 | 970 | 970 | 964 | 964 | 46,000 | 4,820 |
| 1991-09-02 | 967 | 975 | 956 | 975 | 68,000 | 4,875 |
| 1991-08-30 | 960 | 968 | 955 | 968 | 91,000 | 4,840 |
| 1991-08-29 | 950 | 950 | 945 | 950 | 90,000 | 4,750 |
| 1991-08-28 | 934 | 947 | 934 | 944 | 75,000 | 4,720 |
| 1991-08-27 | 940 | 948 | 925 | 944 | 103,000 | 4,720 |
| 1991-08-26 | 935 | 950 | 910 | 950 | 61,000 | 4,750 |
| 1991-08-23 | 935 | 935 | 925 | 925 | 35,000 | 4,625 |
| 1991-08-22 | 921 | 930 | 915 | 930 | 57,000 | 4,650 |
| 1991-08-21 | 881 | 901 | 881 | 901 | 60,000 | 4,505 |
| 1991-08-20 | 885 | 885 | 870 | 880 | 98,000 | 4,400 |
| 1991-08-19 | 920 | 921 | 881 | 910 | 146,000 | 4,550 |
| 1991-08-16 | 931 | 935 | 930 | 930 | 37,000 | 4,650 |
| 1991-08-15 | 945 | 948 | 935 | 935 | 36,000 | 4,675 |
| 1991-08-14 | 940 | 949 | 930 | 935 | 89,000 | 4,675 |
| 1991-08-13 | 945 | 950 | 940 | 950 | 81,000 | 4,750 |
| 1991-08-12 | 945 | 950 | 940 | 946 | 146,000 | 4,730 |
| 1991-08-09 | 925 | 950 | 925 | 950 | 84,000 | 4,750 |
| 1991-08-08 | 944 | 944 | 920 | 920 | 44,000 | 4,600 |
| 1991-08-07 | 950 | 951 | 945 | 945 | 42,000 | 4,725 |
| 1991-08-06 | 969 | 969 | 950 | 960 | 85,000 | 4,800 |
| 1991-08-05 | 974 | 978 | 968 | 972 | 119,000 | 4,860 |
| 1991-08-02 | 975 | 978 | 959 | 978 | 114,000 | 4,890 |
| 1991-08-01 | 969 | 982 | 960 | 978 | 595,000 | 4,890 |
| 1991-07-31 | 925 | 959 | 925 | 959 | 483,000 | 4,795 |
| 1991-07-30 | 925 | 930 | 920 | 930 | 73,000 | 4,650 |
| 1991-07-29 | 940 | 940 | 910 | 920 | 104,000 | 4,600 |
| 1991-07-26 | 920 | 930 | 920 | 930 | 48,000 | 4,650 |
| 1991-07-25 | 901 | 930 | 900 | 930 | 108,000 | 4,650 |
| 1991-07-24 | 900 | 900 | 890 | 900 | 44,000 | 4,500 |
| 1991-07-23 | 885 | 895 | 885 | 890 | 57,000 | 4,450 |
| 1991-07-22 | 895 | 895 | 880 | 895 | 44,000 | 4,475 |
| 1991-07-19 | 900 | 900 | 890 | 895 | 11,000 | 4,475 |
| 1991-07-18 | 890 | 890 | 889 | 889 | 4,000 | 4,445 |
| 1991-07-17 | 910 | 910 | 881 | 890 | 35,000 | 4,450 |
| 1991-07-16 | 895 | 905 | 886 | 905 | 69,000 | 4,525 |
| 1991-07-15 | 895 | 905 | 890 | 890 | 119,000 | 4,450 |
| 1991-07-12 | 851 | 890 | 851 | 880 | 87,000 | 4,400 |
| 1991-07-11 | 850 | 851 | 850 | 850 | 28,000 | 4,250 |
| 1991-07-10 | 840 | 852 | 840 | 840 | 42,000 | 4,200 |
| 1991-07-09 | 840 | 855 | 831 | 840 | 52,000 | 4,200 |
| 1991-07-08 | 905 | 905 | 850 | 850 | 43,000 | 4,250 |
| 1991-07-05 | 912 | 915 | 900 | 905 | 82,000 | 4,525 |
| 1991-07-04 | 890 | 915 | 878 | 910 | 110,000 | 4,550 |
| 1991-07-03 | 900 | 910 | 892 | 895 | 32,000 | 4,475 |
| 1991-07-02 | 910 | 910 | 886 | 890 | 12,000 | 4,450 |
| 1991-07-01 | 915 | 915 | 910 | 910 | 14,000 | 4,550 |
| 1991-06-28 | 890 | 910 | 890 | 890 | 26,000 | 4,450 |
| 1991-06-27 | 902 | 920 | 900 | 900 | 28,000 | 4,500 |
| 1991-06-26 | 934 | 934 | 917 | 917 | 19,000 | 4,585 |
| 1991-06-25 | 911 | 930 | 911 | 930 | 20,000 | 4,650 |
| 1991-06-24 | 951 | 951 | 921 | 921 | 33,000 | 4,605 |
| 1991-06-21 | 933 | 945 | 933 | 945 | 49,000 | 4,725 |
| 1991-06-20 | 910 | 935 | 910 | 935 | 37,000 | 4,675 |
| 1991-06-19 | 963 | 963 | 920 | 920 | 28,000 | 4,600 |
| 1991-06-18 | 965 | 975 | 950 | 965 | 193,000 | 4,825 |
| 1991-06-17 | 931 | 960 | 931 | 955 | 84,000 | 4,775 |
| 1991-06-14 | 931 | 931 | 926 | 926 | 38,000 | 4,630 |
| 1991-06-13 | 926 | 935 | 926 | 929 | 20,000 | 4,645 |
| 1991-06-12 | 925 | 930 | 921 | 930 | 21,000 | 4,650 |
| 1991-06-11 | 921 | 922 | 921 | 922 | 22,000 | 4,610 |
| 1991-06-10 | 920 | 922 | 920 | 922 | 32,000 | 4,610 |
| 1991-06-07 | 920 | 930 | 920 | 925 | 41,000 | 4,625 |
| 1991-06-06 | 924 | 924 | 922 | 922 | 10,000 | 4,610 |
| 1991-06-05 | 922 | 925 | 922 | 925 | 10,000 | 4,625 |
| 1991-06-04 | 950 | 950 | 930 | 930 | 11,000 | 4,650 |
| 1991-06-03 | 949 | 950 | 949 | 950 | 18,000 | 4,750 |
| 1991-05-31 | 930 | 955 | 930 | 950 | 37,000 | 4,750 |
| 1991-05-30 | 924 | 930 | 924 | 924 | 11,000 | 4,620 |
| 1991-05-29 | 922 | 924 | 922 | 924 | 17,000 | 4,620 |
| 1991-05-28 | 922 | 932 | 922 | 932 | 20,000 | 4,660 |
| 1991-05-27 | 941 | 950 | 921 | 921 | 80,000 | 4,605 |
| 1991-05-24 | 949 | 950 | 935 | 940 | 26,000 | 4,700 |
| 1991-05-23 | 942 | 959 | 940 | 940 | 21,000 | 4,700 |
| 1991-05-22 | 935 | 945 | 935 | 942 | 40,000 | 4,710 |
| 1991-05-21 | 929 | 950 | 929 | 950 | 40,000 | 4,750 |
| 1991-05-20 | 927 | 931 | 926 | 930 | 13,000 | 4,650 |
| 1991-05-17 | 935 | 940 | 926 | 927 | 35,000 | 4,635 |
| 1991-05-16 | 931 | 931 | 922 | 926 | 28,000 | 4,630 |
| 1991-05-15 | 940 | 940 | 931 | 932 | 30,000 | 4,660 |
| 1991-05-14 | 940 | 940 | 931 | 935 | 15,000 | 4,675 |
| 1991-05-13 | 950 | 950 | 940 | 940 | 11,000 | 4,700 |
| 1991-05-10 | 960 | 960 | 938 | 938 | 37,000 | 4,690 |
| 1991-05-09 | 933 | 950 | 930 | 950 | 82,000 | 4,750 |
| 1991-05-08 | 930 | 940 | 930 | 933 | 36,000 | 4,665 |
| 1991-05-07 | 940 | 955 | 939 | 940 | 102,000 | 4,700 |
| 1991-05-02 | 945 | 955 | 945 | 950 | 20,000 | 4,750 |
| 1991-05-01 | 950 | 958 | 940 | 958 | 55,000 | 4,790 |
| 1991-04-30 | 940 | 950 | 920 | 950 | 39,000 | 4,750 |
| 1991-04-26 | 945 | 945 | 930 | 940 | 80,000 | 4,700 |
| 1991-04-25 | 955 | 955 | 945 | 945 | 26,000 | 4,725 |
| 1991-04-24 | 955 | 955 | 955 | 955 | 40,000 | 4,775 |
| 1991-04-23 | 970 | 970 | 955 | 955 | 57,000 | 4,775 |
| 1991-04-22 | 980 | 980 | 960 | 970 | 61,000 | 4,850 |
| 1991-04-19 | 970 | 971 | 960 | 970 | 58,000 | 4,850 |
| 1991-04-18 | 965 | 971 | 965 | 967 | 38,000 | 4,835 |
| 1991-04-17 | 964 | 980 | 961 | 961 | 177,000 | 4,805 |
| 1991-04-16 | 954 | 965 | 951 | 954 | 93,000 | 4,770 |
| 1991-04-15 | 961 | 970 | 953 | 953 | 68,000 | 4,765 |
| 1991-04-12 | 959 | 959 | 945 | 950 | 116,000 | 4,750 |
| 1991-04-11 | 971 | 980 | 944 | 950 | 74,000 | 4,750 |
| 1991-04-10 | 980 | 980 | 960 | 974 | 17,000 | 4,870 |
| 1991-04-09 | 1,010 | 1,010 | 990 | 990 | 91,000 | 4,950 |
| 1991-04-08 | 1,020 | 1,030 | 1,000 | 1,010 | 194,000 | 5,050 |
| 1991-04-05 | 965 | 1,000 | 961 | 1,000 | 141,000 | 5,000 |
| 1991-04-04 | 949 | 960 | 947 | 955 | 76,000 | 4,775 |
| 1991-04-03 | 946 | 951 | 941 | 949 | 36,000 | 4,745 |
| 1991-04-02 | 925 | 940 | 925 | 940 | 22,000 | 4,700 |
| 1991-04-01 | 920 | 935 | 920 | 935 | 22,000 | 4,675 |
| 1991-03-29 | 939 | 940 | 939 | 940 | 18,000 | 4,700 |
| 1991-03-28 | 920 | 940 | 910 | 940 | 50,000 | 4,700 |
| 1991-03-27 | 911 | 920 | 911 | 911 | 45,000 | 4,555 |
| 1991-03-26 | 916 | 920 | 910 | 910 | 71,000 | 4,550 |
| 1991-03-25 | 938 | 938 | 917 | 918 | 147,000 | 4,590 |
| 1991-03-22 | 935 | 940 | 935 | 940 | 76,000 | 4,700 |
| 1991-03-20 | 948 | 948 | 922 | 930 | 67,000 | 4,650 |
| 1991-03-19 | 935 | 960 | 935 | 951 | 116,000 | 4,755 |
| 1991-03-18 | 940 | 945 | 936 | 945 | 75,000 | 4,725 |
| 1991-03-15 | 920 | 930 | 910 | 925 | 76,000 | 4,625 |
| 1991-03-14 | 906 | 920 | 905 | 920 | 104,000 | 4,600 |
| 1991-03-13 | 900 | 908 | 893 | 900 | 80,000 | 4,500 |
| 1991-03-12 | 900 | 901 | 870 | 898 | 113,000 | 4,490 |
| 1991-03-11 | 900 | 901 | 885 | 891 | 47,000 | 4,455 |
| 1991-03-08 | 891 | 896 | 881 | 891 | 53,000 | 4,455 |
| 1991-03-07 | 902 | 906 | 891 | 891 | 25,000 | 4,455 |
| 1991-03-06 | 891 | 900 | 891 | 900 | 35,000 | 4,500 |
| 1991-03-05 | 905 | 905 | 891 | 895 | 83,000 | 4,475 |
| 1991-03-04 | 890 | 910 | 890 | 905 | 24,000 | 4,525 |
| 1991-03-01 | 935 | 945 | 920 | 920 | 97,000 | 4,600 |
| 1991-02-28 | 905 | 940 | 905 | 935 | 141,000 | 4,675 |
| 1991-02-27 | 905 | 925 | 901 | 901 | 76,000 | 4,505 |
| 1991-02-26 | 934 | 935 | 920 | 920 | 199,000 | 4,600 |
| 1991-02-25 | 911 | 941 | 911 | 914 | 217,000 | 4,570 |
| 1991-02-22 | 880 | 918 | 880 | 905 | 107,000 | 4,525 |
| 1991-02-21 | 878 | 897 | 878 | 880 | 57,000 | 4,400 |
| 1991-02-20 | 905 | 906 | 870 | 898 | 60,000 | 4,490 |
| 1991-02-19 | 930 | 936 | 906 | 906 | 129,000 | 4,530 |
| 1991-02-18 | 915 | 930 | 905 | 930 | 173,000 | 4,650 |
| 1991-02-15 | 870 | 915 | 864 | 900 | 156,000 | 4,500 |
| 1991-02-14 | 865 | 879 | 865 | 870 | 176,000 | 4,350 |
| 1991-02-13 | 835 | 865 | 835 | 864 | 104,000 | 4,320 |
| 1991-02-12 | 825 | 835 | 820 | 830 | 93,000 | 4,150 |
| 1991-02-08 | 785 | 812 | 785 | 810 | 40,000 | 4,050 |
| 1991-02-07 | 785 | 785 | 785 | 785 | 63,000 | 3,925 |
| 1991-02-06 | 750 | 782 | 750 | 775 | 42,000 | 3,875 |
| 1991-02-05 | 731 | 750 | 730 | 742 | 30,000 | 3,710 |
| 1991-02-04 | 721 | 722 | 720 | 720 | 37,000 | 3,600 |
| 1991-02-01 | 749 | 749 | 720 | 720 | 16,000 | 3,600 |
| 1991-01-31 | 760 | 760 | 750 | 750 | 30,000 | 3,750 |
| 1991-01-30 | 754 | 756 | 751 | 753 | 40,000 | 3,765 |
| 1991-01-29 | 761 | 761 | 751 | 754 | 74,000 | 3,770 |
| 1991-01-28 | 780 | 780 | 760 | 760 | 16,000 | 3,800 |
| 1991-01-25 | 778 | 778 | 760 | 768 | 118,000 | 3,840 |
| 1991-01-24 | 797 | 797 | 786 | 788 | 47,000 | 3,940 |
| 1991-01-23 | 810 | 810 | 796 | 796 | 88,000 | 3,980 |
| 1991-01-22 | 831 | 831 | 820 | 830 | 50,000 | 4,150 |
| 1991-01-21 | 850 | 850 | 836 | 836 | 40,000 | 4,180 |
| 1991-01-18 | 864 | 870 | 859 | 870 | 216,000 | 4,350 |
| 1991-01-17 | 806 | 860 | 806 | 854 | 110,000 | 4,270 |
| 1991-01-16 | 840 | 840 | 821 | 825 | 98,000 | 4,125 |
| 1991-01-14 | 854 | 854 | 844 | 845 | 17,000 | 4,225 |
| 1991-01-11 | 840 | 850 | 840 | 844 | 12,000 | 4,220 |
| 1991-01-10 | 839 | 849 | 839 | 849 | 46,000 | 4,245 |
| 1991-01-09 | 849 | 854 | 849 | 849 | 49,000 | 4,245 |
| 1991-01-08 | 865 | 865 | 859 | 859 | 71,000 | 4,295 |
| 1991-01-07 | 875 | 875 | 875 | 875 | 47,000 | 4,375 |
| 1991-01-04 | 875 | 880 | 875 | 875 | 11,000 | 4,375 |
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