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
1991-12-309901,0309901,000242,0005,000
1991-12-271,0201,02099099093,0004,950
1991-12-269801,0009671,00092,0005,000
1991-12-2596598496296573,0004,825
1991-12-241,0001,00097297455,0004,870
1991-12-2098199998199956,0004,995
1991-12-19987990984985111,0004,925
1991-12-189901,00098799280,0004,960
1991-12-179901,00099099247,0004,960
1991-12-161,0001,00099799749,0004,985
1991-12-131,0001,03099499487,0004,970
1991-12-129781,0009781,00015,0005,000
1991-12-1198798797598041,0004,900
1991-12-1099299298898847,0004,940
1991-12-091,0001,0009901,00052,0005,000
1991-12-061,0001,0101,0001,000118,0005,000
1991-12-059991,0009901,00042,0005,000
1991-12-0495099095099051,0004,950
1991-12-0395095093194043,0004,700
1991-12-0295096095096018,0004,800
1991-11-2998099098099036,0004,950
1991-11-289901,0009801,00033,0005,000
1991-11-271,0001,0101,0001,00053,0005,000
1991-11-269941,0009901,00066,0005,000
1991-11-2597299597299544,0004,975
1991-11-229851,0009851,00083,0005,000
1991-11-211,0001,01098199534,0004,975
1991-11-201,0001,0101,0001,010130,0005,050
1991-11-191,0301,0301,0101,02069,0005,100
1991-11-181,0201,0201,0001,010151,0005,050
1991-11-151,0701,0801,0501,05050,0005,250
1991-11-141,0801,0801,0601,08059,0005,400
1991-11-131,0701,0801,0701,08069,0005,400
1991-11-121,0501,0701,0501,07090,0005,350
1991-11-111,0501,0701,0501,05053,0005,250
1991-11-081,0801,0901,0701,07096,0005,350
1991-11-071,0901,0901,0801,09058,0005,450
1991-11-061,1201,1201,1001,100104,0005,500
1991-11-051,1101,1201,1101,12091,0005,600
1991-11-011,1101,1201,1001,11092,0005,550
1991-10-311,1101,1301,1001,120132,0005,600
1991-10-301,1301,1401,1001,130229,0005,650
1991-10-291,1201,1401,1201,140191,0005,700
1991-10-281,1101,1301,1101,130264,0005,650
1991-10-251,1301,1401,1101,110310,0005,550
1991-10-241,1401,1401,1201,130311,0005,650
1991-10-231,1701,1701,1401,150352,0005,750
1991-10-221,1601,1801,1601,160714,0005,800
1991-10-211,1501,1801,1301,1801,027,0005,900
1991-10-181,1401,1501,1201,140315,0005,700
1991-10-171,1101,1601,1101,140673,0005,700
1991-10-161,1401,1501,1201,130709,0005,650
1991-10-151,0901,1601,0801,1501,403,0005,750
1991-10-141,0801,1001,0801,100535,0005,500
1991-10-111,0801,0901,0701,080295,0005,400
1991-10-091,0801,1001,0701,080662,0005,400
1991-10-081,0601,0901,0601,080931,0005,400
1991-10-071,0401,1001,0301,060939,0005,300
1991-10-041,0501,0601,0201,050564,0005,250
1991-10-031,0601,1001,0601,070674,0005,350
1991-10-021,0901,1201,0801,100441,0005,500
1991-10-011,0501,1301,0501,1001,121,0005,500
1991-09-301,0501,0701,0401,070237,0005,350
1991-09-271,0601,0701,0501,050498,0005,250
1991-09-261,0401,1001,0101,080739,0005,400
1991-09-251,0101,0601,0101,040402,0005,200
1991-09-249911,0109911,000142,0005,000
1991-09-201,0101,010985987240,0004,935
1991-09-191,0201,02099599589,0004,975
1991-09-181,0201,0401,0101,030601,0005,150
1991-09-179981,0209981,020383,0005,100
1991-09-13985988980988119,0004,940
1991-09-1298098097097579,0004,875
1991-09-1195597095597025,0004,850
1991-09-1098398397097136,0004,855
1991-09-09981991975975210,0004,875
1991-09-06960987960971113,0004,855
1991-09-0596796995595528,0004,775
1991-09-0495996094596016,0004,800
1991-09-0397097096496446,0004,820
1991-09-0296797595697568,0004,875
1991-08-3096096895596891,0004,840
1991-08-2995095094595090,0004,750
1991-08-2893494793494475,0004,720
1991-08-27940948925944103,0004,720
1991-08-2693595091095061,0004,750
1991-08-2393593592592535,0004,625
1991-08-2292193091593057,0004,650
1991-08-2188190188190160,0004,505
1991-08-2088588587088098,0004,400
1991-08-19920921881910146,0004,550
1991-08-1693193593093037,0004,650
1991-08-1594594893593536,0004,675
1991-08-1494094993093589,0004,675
1991-08-1394595094095081,0004,750
1991-08-12945950940946146,0004,730
1991-08-0992595092595084,0004,750
1991-08-0894494492092044,0004,600
1991-08-0795095194594542,0004,725
1991-08-0696996995096085,0004,800
1991-08-05974978968972119,0004,860
1991-08-02975978959978114,0004,890
1991-08-01969982960978595,0004,890
1991-07-31925959925959483,0004,795
1991-07-3092593092093073,0004,650
1991-07-29940940910920104,0004,600
1991-07-2692093092093048,0004,650
1991-07-25901930900930108,0004,650
1991-07-2490090089090044,0004,500
1991-07-2388589588589057,0004,450
1991-07-2289589588089544,0004,475
1991-07-1990090089089511,0004,475
1991-07-188908908898894,0004,445
1991-07-1791091088189035,0004,450
1991-07-1689590588690569,0004,525
1991-07-15895905890890119,0004,450
1991-07-1285189085188087,0004,400
1991-07-1185085185085028,0004,250
1991-07-1084085284084042,0004,200
1991-07-0984085583184052,0004,200
1991-07-0890590585085043,0004,250
1991-07-0591291590090582,0004,525
1991-07-04890915878910110,0004,550
1991-07-0390091089289532,0004,475
1991-07-0291091088689012,0004,450
1991-07-0191591591091014,0004,550
1991-06-2889091089089026,0004,450
1991-06-2790292090090028,0004,500
1991-06-2693493491791719,0004,585
1991-06-2591193091193020,0004,650
1991-06-2495195192192133,0004,605
1991-06-2193394593394549,0004,725
1991-06-2091093591093537,0004,675
1991-06-1996396392092028,0004,600
1991-06-18965975950965193,0004,825
1991-06-1793196093195584,0004,775
1991-06-1493193192692638,0004,630
1991-06-1392693592692920,0004,645
1991-06-1292593092193021,0004,650
1991-06-1192192292192222,0004,610
1991-06-1092092292092232,0004,610
1991-06-0792093092092541,0004,625
1991-06-0692492492292210,0004,610
1991-06-0592292592292510,0004,625
1991-06-0495095093093011,0004,650
1991-06-0394995094995018,0004,750
1991-05-3193095593095037,0004,750
1991-05-3092493092492411,0004,620
1991-05-2992292492292417,0004,620
1991-05-2892293292293220,0004,660
1991-05-2794195092192180,0004,605
1991-05-2494995093594026,0004,700
1991-05-2394295994094021,0004,700
1991-05-2293594593594240,0004,710
1991-05-2192995092995040,0004,750
1991-05-2092793192693013,0004,650
1991-05-1793594092692735,0004,635
1991-05-1693193192292628,0004,630
1991-05-1594094093193230,0004,660
1991-05-1494094093193515,0004,675
1991-05-1395095094094011,0004,700
1991-05-1096096093893837,0004,690
1991-05-0993395093095082,0004,750
1991-05-0893094093093336,0004,665
1991-05-07940955939940102,0004,700
1991-05-0294595594595020,0004,750
1991-05-0195095894095855,0004,790
1991-04-3094095092095039,0004,750
1991-04-2694594593094080,0004,700
1991-04-2595595594594526,0004,725
1991-04-2495595595595540,0004,775
1991-04-2397097095595557,0004,775
1991-04-2298098096097061,0004,850
1991-04-1997097196097058,0004,850
1991-04-1896597196596738,0004,835
1991-04-17964980961961177,0004,805
1991-04-1695496595195493,0004,770
1991-04-1596197095395368,0004,765
1991-04-12959959945950116,0004,750
1991-04-1197198094495074,0004,750
1991-04-1098098096097417,0004,870
1991-04-091,0101,01099099091,0004,950
1991-04-081,0201,0301,0001,010194,0005,050
1991-04-059651,0009611,000141,0005,000
1991-04-0494996094795576,0004,775
1991-04-0394695194194936,0004,745
1991-04-0292594092594022,0004,700
1991-04-0192093592093522,0004,675
1991-03-2993994093994018,0004,700
1991-03-2892094091094050,0004,700
1991-03-2791192091191145,0004,555
1991-03-2691692091091071,0004,550
1991-03-25938938917918147,0004,590
1991-03-2293594093594076,0004,700
1991-03-2094894892293067,0004,650
1991-03-19935960935951116,0004,755
1991-03-1894094593694575,0004,725
1991-03-1592093091092576,0004,625
1991-03-14906920905920104,0004,600
1991-03-1390090889390080,0004,500
1991-03-12900901870898113,0004,490
1991-03-1190090188589147,0004,455
1991-03-0889189688189153,0004,455
1991-03-0790290689189125,0004,455
1991-03-0689190089190035,0004,500
1991-03-0590590589189583,0004,475
1991-03-0489091089090524,0004,525
1991-03-0193594592092097,0004,600
1991-02-28905940905935141,0004,675
1991-02-2790592590190176,0004,505
1991-02-26934935920920199,0004,600
1991-02-25911941911914217,0004,570
1991-02-22880918880905107,0004,525
1991-02-2187889787888057,0004,400
1991-02-2090590687089860,0004,490
1991-02-19930936906906129,0004,530
1991-02-18915930905930173,0004,650
1991-02-15870915864900156,0004,500
1991-02-14865879865870176,0004,350
1991-02-13835865835864104,0004,320
1991-02-1282583582083093,0004,150
1991-02-0878581278581040,0004,050
1991-02-0778578578578563,0003,925
1991-02-0675078275077542,0003,875
1991-02-0573175073074230,0003,710
1991-02-0472172272072037,0003,600
1991-02-0174974972072016,0003,600
1991-01-3176076075075030,0003,750
1991-01-3075475675175340,0003,765
1991-01-2976176175175474,0003,770
1991-01-2878078076076016,0003,800
1991-01-25778778760768118,0003,840
1991-01-2479779778678847,0003,940
1991-01-2381081079679688,0003,980
1991-01-2283183182083050,0004,150
1991-01-2185085083683640,0004,180
1991-01-18864870859870216,0004,350
1991-01-17806860806854110,0004,270
1991-01-1684084082182598,0004,125
1991-01-1485485484484517,0004,225
1991-01-1184085084084412,0004,220
1991-01-1083984983984946,0004,245
1991-01-0984985484984949,0004,245
1991-01-0886586585985971,0004,295
1991-01-0787587587587547,0004,375
1991-01-0487588087587511,0004,375

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