1898 世紀東急工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 663 | 670 | 662 | 662 | 23,000 | 3,310 |
| 1992-12-29 | 663 | 665 | 663 | 663 | 64,000 | 3,315 |
| 1992-12-28 | 668 | 670 | 663 | 664 | 25,000 | 3,320 |
| 1992-12-25 | 675 | 675 | 663 | 667 | 46,000 | 3,335 |
| 1992-12-24 | 679 | 680 | 670 | 675 | 15,000 | 3,375 |
| 1992-12-22 | 682 | 682 | 675 | 680 | 28,000 | 3,400 |
| 1992-12-21 | 690 | 690 | 682 | 682 | 19,000 | 3,410 |
| 1992-12-18 | 695 | 695 | 662 | 662 | 29,000 | 3,310 |
| 1992-12-17 | 694 | 695 | 682 | 682 | 12,000 | 3,410 |
| 1992-12-16 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1992-12-15 | 700 | 700 | 690 | 695 | 24,000 | 3,475 |
| 1992-12-14 | 700 | 700 | 681 | 681 | 9,000 | 3,405 |
| 1992-12-11 | 672 | 696 | 672 | 696 | 36,000 | 3,480 |
| 1992-12-10 | 700 | 705 | 695 | 700 | 29,000 | 3,500 |
| 1992-12-09 | 708 | 708 | 708 | 708 | 26,000 | 3,540 |
| 1992-12-08 | 660 | 670 | 658 | 670 | 31,000 | 3,350 |
| 1992-12-07 | 660 | 661 | 653 | 653 | 31,000 | 3,265 |
| 1992-12-04 | 670 | 675 | 670 | 673 | 47,000 | 3,365 |
| 1992-12-03 | 673 | 675 | 672 | 672 | 31,000 | 3,360 |
| 1992-12-02 | 680 | 681 | 675 | 678 | 50,000 | 3,390 |
| 1992-12-01 | 695 | 698 | 678 | 678 | 107,000 | 3,390 |
| 1992-11-30 | 693 | 705 | 685 | 690 | 76,000 | 3,450 |
| 1992-11-27 | 697 | 700 | 680 | 687 | 98,000 | 3,435 |
| 1992-11-26 | 728 | 730 | 721 | 722 | 37,000 | 3,610 |
| 1992-11-25 | 700 | 720 | 687 | 719 | 38,000 | 3,595 |
| 1992-11-24 | 700 | 710 | 696 | 700 | 62,000 | 3,500 |
| 1992-11-20 | 694 | 710 | 690 | 710 | 41,000 | 3,550 |
| 1992-11-19 | 680 | 695 | 672 | 695 | 41,000 | 3,475 |
| 1992-11-18 | 634 | 671 | 630 | 665 | 76,000 | 3,325 |
| 1992-11-17 | 645 | 645 | 631 | 632 | 35,000 | 3,160 |
| 1992-11-16 | 647 | 647 | 645 | 647 | 27,000 | 3,235 |
| 1992-11-13 | 662 | 662 | 646 | 646 | 48,000 | 3,230 |
| 1992-11-12 | 649 | 655 | 635 | 652 | 72,000 | 3,260 |
| 1992-11-11 | 669 | 670 | 651 | 651 | 100,000 | 3,255 |
| 1992-11-10 | 670 | 675 | 665 | 670 | 55,000 | 3,350 |
| 1992-11-09 | 705 | 705 | 680 | 680 | 73,000 | 3,400 |
| 1992-11-06 | 725 | 725 | 695 | 705 | 89,000 | 3,525 |
| 1992-11-05 | 715 | 725 | 715 | 725 | 17,000 | 3,625 |
| 1992-11-04 | 720 | 730 | 713 | 730 | 10,000 | 3,650 |
| 1992-11-02 | 731 | 731 | 711 | 712 | 51,000 | 3,560 |
| 1992-10-30 | 731 | 731 | 720 | 730 | 60,000 | 3,650 |
| 1992-10-29 | 717 | 731 | 717 | 731 | 31,000 | 3,655 |
| 1992-10-28 | 710 | 720 | 710 | 717 | 39,000 | 3,585 |
| 1992-10-27 | 707 | 711 | 706 | 710 | 14,000 | 3,550 |
| 1992-10-26 | 739 | 739 | 702 | 702 | 15,000 | 3,510 |
| 1992-10-23 | 740 | 740 | 720 | 720 | 19,000 | 3,600 |
| 1992-10-22 | 725 | 726 | 720 | 720 | 54,000 | 3,600 |
| 1992-10-21 | 736 | 736 | 726 | 726 | 16,000 | 3,630 |
| 1992-10-20 | 738 | 740 | 720 | 726 | 34,000 | 3,630 |
| 1992-10-19 | 738 | 742 | 738 | 738 | 51,000 | 3,690 |
| 1992-10-16 | 742 | 745 | 735 | 738 | 37,000 | 3,690 |
| 1992-10-15 | 760 | 760 | 739 | 741 | 87,000 | 3,705 |
| 1992-10-14 | 740 | 760 | 740 | 740 | 89,000 | 3,700 |
| 1992-10-13 | 734 | 742 | 734 | 740 | 79,000 | 3,700 |
| 1992-10-12 | 743 | 743 | 731 | 734 | 41,000 | 3,670 |
| 1992-10-09 | 730 | 745 | 725 | 745 | 134,000 | 3,725 |
| 1992-10-08 | 725 | 729 | 710 | 710 | 206,000 | 3,550 |
| 1992-10-07 | 710 | 725 | 710 | 720 | 107,000 | 3,600 |
| 1992-10-06 | 702 | 719 | 700 | 715 | 53,000 | 3,575 |
| 1992-10-05 | 700 | 712 | 700 | 712 | 43,000 | 3,560 |
| 1992-10-02 | 700 | 710 | 700 | 710 | 53,000 | 3,550 |
| 1992-10-01 | 700 | 700 | 695 | 695 | 26,000 | 3,475 |
| 1992-09-30 | 702 | 709 | 700 | 700 | 37,000 | 3,500 |
| 1992-09-29 | 727 | 727 | 695 | 695 | 42,000 | 3,475 |
| 1992-09-28 | 726 | 730 | 725 | 729 | 30,000 | 3,645 |
| 1992-09-25 | 701 | 730 | 701 | 723 | 166,000 | 3,615 |
| 1992-09-24 | 700 | 705 | 694 | 700 | 117,000 | 3,500 |
| 1992-09-22 | 700 | 700 | 691 | 695 | 68,000 | 3,475 |
| 1992-09-21 | 700 | 700 | 699 | 700 | 73,000 | 3,500 |
| 1992-09-18 | 690 | 700 | 690 | 700 | 46,000 | 3,500 |
| 1992-09-17 | 695 | 700 | 683 | 700 | 51,000 | 3,500 |
| 1992-09-16 | 709 | 709 | 695 | 705 | 62,000 | 3,525 |
| 1992-09-14 | 715 | 715 | 709 | 709 | 22,000 | 3,545 |
| 1992-09-11 | 706 | 710 | 692 | 695 | 64,000 | 3,475 |
| 1992-09-10 | 720 | 721 | 695 | 703 | 77,000 | 3,515 |
| 1992-09-09 | 690 | 711 | 689 | 711 | 33,000 | 3,555 |
| 1992-09-08 | 686 | 696 | 685 | 690 | 115,000 | 3,450 |
| 1992-09-07 | 710 | 710 | 696 | 696 | 138,000 | 3,480 |
| 1992-09-04 | 732 | 750 | 730 | 730 | 77,000 | 3,650 |
| 1992-09-03 | 702 | 704 | 691 | 700 | 44,000 | 3,500 |
| 1992-09-02 | 739 | 739 | 691 | 691 | 39,000 | 3,455 |
| 1992-09-01 | 770 | 770 | 736 | 740 | 132,000 | 3,700 |
| 1992-08-31 | 780 | 790 | 760 | 770 | 104,000 | 3,850 |
| 1992-08-28 | 734 | 780 | 720 | 780 | 205,000 | 3,900 |
| 1992-08-27 | 726 | 749 | 724 | 744 | 173,000 | 3,720 |
| 1992-08-26 | 650 | 669 | 640 | 656 | 173,000 | 3,280 |
| 1992-08-25 | 626 | 639 | 616 | 620 | 148,000 | 3,100 |
| 1992-08-21 | 520 | 520 | 511 | 511 | 33,000 | 2,555 |
| 1992-08-20 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 1992-08-19 | 472 | 480 | 470 | 472 | 16,000 | 2,360 |
| 1992-08-18 | 490 | 490 | 471 | 471 | 11,000 | 2,355 |
| 1992-08-17 | 490 | 490 | 490 | 490 | 16,000 | 2,450 |
| 1992-08-14 | 485 | 485 | 485 | 485 | 19,000 | 2,425 |
| 1992-08-13 | 450 | 461 | 442 | 461 | 36,000 | 2,305 |
| 1992-08-12 | 470 | 470 | 452 | 452 | 63,000 | 2,260 |
| 1992-08-11 | 497 | 500 | 478 | 478 | 47,000 | 2,390 |
| 1992-08-10 | 546 | 546 | 497 | 497 | 53,000 | 2,485 |
| 1992-08-07 | 575 | 575 | 556 | 556 | 38,000 | 2,780 |
| 1992-08-06 | 577 | 590 | 576 | 576 | 52,000 | 2,880 |
| 1992-08-05 | 576 | 576 | 571 | 576 | 32,000 | 2,880 |
| 1992-08-04 | 571 | 575 | 570 | 571 | 22,000 | 2,855 |
| 1992-08-03 | 582 | 584 | 570 | 570 | 45,000 | 2,850 |
| 1992-07-31 | 585 | 600 | 570 | 595 | 116,000 | 2,975 |
| 1992-07-30 | 599 | 599 | 570 | 580 | 69,000 | 2,900 |
| 1992-07-29 | 630 | 630 | 590 | 599 | 36,000 | 2,995 |
| 1992-07-28 | 650 | 650 | 625 | 630 | 68,000 | 3,150 |
| 1992-07-27 | 680 | 687 | 650 | 650 | 75,000 | 3,250 |
| 1992-07-24 | 689 | 690 | 680 | 680 | 75,000 | 3,400 |
| 1992-07-23 | 671 | 680 | 671 | 680 | 100,000 | 3,400 |
| 1992-07-22 | 690 | 690 | 671 | 680 | 34,000 | 3,400 |
| 1992-07-21 | 685 | 695 | 680 | 680 | 46,000 | 3,400 |
| 1992-07-20 | 700 | 700 | 681 | 682 | 99,000 | 3,410 |
| 1992-07-17 | 729 | 729 | 710 | 710 | 63,000 | 3,550 |
| 1992-07-16 | 746 | 746 | 735 | 745 | 12,000 | 3,725 |
| 1992-07-15 | 770 | 770 | 740 | 742 | 17,000 | 3,710 |
| 1992-07-14 | 781 | 781 | 760 | 770 | 13,000 | 3,850 |
| 1992-07-13 | 779 | 795 | 775 | 780 | 168,000 | 3,900 |
| 1992-07-10 | 790 | 795 | 785 | 785 | 63,000 | 3,925 |
| 1992-07-09 | 795 | 800 | 793 | 799 | 151,000 | 3,995 |
| 1992-07-08 | 793 | 798 | 788 | 795 | 132,000 | 3,975 |
| 1992-07-07 | 800 | 801 | 793 | 793 | 201,000 | 3,965 |
| 1992-07-06 | 780 | 801 | 780 | 793 | 146,000 | 3,965 |
| 1992-07-03 | 755 | 786 | 755 | 780 | 476,000 | 3,900 |
| 1992-07-02 | 725 | 743 | 716 | 732 | 138,000 | 3,660 |
| 1992-07-01 | 702 | 725 | 700 | 715 | 199,000 | 3,575 |
| 1992-06-30 | 719 | 719 | 702 | 702 | 51,000 | 3,510 |
| 1992-06-29 | 711 | 720 | 702 | 702 | 43,000 | 3,510 |
| 1992-06-26 | 710 | 710 | 700 | 701 | 94,000 | 3,505 |
| 1992-06-25 | 700 | 700 | 690 | 700 | 71,000 | 3,500 |
| 1992-06-24 | 710 | 720 | 690 | 690 | 38,000 | 3,450 |
| 1992-06-23 | 693 | 710 | 693 | 710 | 35,000 | 3,550 |
| 1992-06-22 | 700 | 710 | 691 | 691 | 122,000 | 3,455 |
| 1992-06-19 | 680 | 693 | 680 | 690 | 40,000 | 3,450 |
| 1992-06-18 | 708 | 710 | 679 | 680 | 160,000 | 3,400 |
| 1992-06-17 | 742 | 742 | 711 | 711 | 49,000 | 3,555 |
| 1992-06-16 | 741 | 754 | 729 | 741 | 309,000 | 3,705 |
| 1992-06-15 | 731 | 731 | 731 | 731 | 11,000 | 3,655 |
| 1992-06-12 | 722 | 725 | 720 | 721 | 52,000 | 3,605 |
| 1992-06-11 | 711 | 713 | 710 | 712 | 22,000 | 3,560 |
| 1992-06-10 | 720 | 720 | 711 | 711 | 31,000 | 3,555 |
| 1992-06-09 | 720 | 720 | 707 | 720 | 34,000 | 3,600 |
| 1992-06-08 | 723 | 723 | 721 | 723 | 15,000 | 3,615 |
| 1992-06-05 | 760 | 760 | 721 | 721 | 10,000 | 3,605 |
| 1992-06-04 | 758 | 758 | 750 | 750 | 7,000 | 3,750 |
| 1992-06-03 | 770 | 782 | 770 | 780 | 38,000 | 3,900 |
| 1992-06-02 | 770 | 779 | 760 | 778 | 94,000 | 3,890 |
| 1992-06-01 | 751 | 774 | 748 | 760 | 190,000 | 3,800 |
| 1992-05-29 | 705 | 731 | 705 | 731 | 49,000 | 3,655 |
| 1992-05-28 | 711 | 715 | 710 | 715 | 38,000 | 3,575 |
| 1992-05-27 | 761 | 761 | 730 | 730 | 12,000 | 3,650 |
| 1992-05-26 | 770 | 770 | 758 | 758 | 16,000 | 3,790 |
| 1992-05-25 | 769 | 770 | 750 | 750 | 18,000 | 3,750 |
| 1992-05-22 | 785 | 785 | 770 | 770 | 7,000 | 3,850 |
| 1992-05-21 | 785 | 790 | 785 | 785 | 7,000 | 3,925 |
| 1992-05-20 | 771 | 789 | 771 | 785 | 20,000 | 3,925 |
| 1992-05-19 | 772 | 780 | 750 | 770 | 31,000 | 3,850 |
| 1992-05-18 | 786 | 786 | 770 | 770 | 10,000 | 3,850 |
| 1992-05-15 | 800 | 800 | 788 | 790 | 48,000 | 3,950 |
| 1992-05-14 | 791 | 797 | 790 | 791 | 21,000 | 3,955 |
| 1992-05-13 | 780 | 790 | 779 | 790 | 50,000 | 3,950 |
| 1992-05-12 | 780 | 795 | 777 | 780 | 107,000 | 3,900 |
| 1992-05-11 | 760 | 780 | 760 | 780 | 103,000 | 3,900 |
| 1992-05-08 | 725 | 754 | 720 | 731 | 75,000 | 3,655 |
| 1992-05-07 | 715 | 728 | 705 | 728 | 40,000 | 3,640 |
| 1992-05-06 | 709 | 715 | 702 | 710 | 30,000 | 3,550 |
| 1992-05-01 | 691 | 705 | 689 | 696 | 62,000 | 3,480 |
| 1992-04-30 | 705 | 705 | 687 | 688 | 75,000 | 3,440 |
| 1992-04-28 | 706 | 711 | 705 | 709 | 49,000 | 3,545 |
| 1992-04-27 | 729 | 735 | 720 | 720 | 35,000 | 3,600 |
| 1992-04-24 | 736 | 740 | 731 | 738 | 140,000 | 3,690 |
| 1992-04-23 | 741 | 750 | 735 | 735 | 51,000 | 3,675 |
| 1992-04-22 | 740 | 760 | 740 | 760 | 25,000 | 3,800 |
| 1992-04-21 | 765 | 765 | 760 | 760 | 46,000 | 3,800 |
| 1992-04-20 | 777 | 777 | 770 | 770 | 28,000 | 3,850 |
| 1992-04-17 | 811 | 811 | 781 | 781 | 24,000 | 3,905 |
| 1992-04-16 | 801 | 809 | 800 | 808 | 30,000 | 4,040 |
| 1992-04-15 | 810 | 820 | 800 | 800 | 55,000 | 4,000 |
| 1992-04-14 | 800 | 810 | 800 | 810 | 35,000 | 4,050 |
| 1992-04-13 | 810 | 810 | 800 | 800 | 47,000 | 4,000 |
| 1992-04-10 | 781 | 810 | 781 | 800 | 117,000 | 4,000 |
| 1992-04-09 | 790 | 791 | 790 | 791 | 6,000 | 3,955 |
| 1992-04-08 | 811 | 811 | 800 | 801 | 98,000 | 4,005 |
| 1992-04-07 | 826 | 826 | 816 | 816 | 63,000 | 4,080 |
| 1992-04-06 | 850 | 854 | 825 | 825 | 27,000 | 4,125 |
| 1992-04-03 | 871 | 871 | 842 | 850 | 74,000 | 4,250 |
| 1992-04-02 | 891 | 891 | 860 | 870 | 42,000 | 4,350 |
| 1992-04-01 | 905 | 910 | 901 | 905 | 132,000 | 4,525 |
| 1992-03-31 | 900 | 910 | 897 | 910 | 44,000 | 4,550 |
| 1992-03-30 | 903 | 911 | 903 | 910 | 76,000 | 4,550 |
| 1992-03-27 | 900 | 925 | 900 | 910 | 26,000 | 4,550 |
| 1992-03-26 | 900 | 900 | 895 | 895 | 17,000 | 4,475 |
| 1992-03-25 | 917 | 917 | 881 | 884 | 94,000 | 4,420 |
| 1992-03-24 | 916 | 920 | 916 | 917 | 187,000 | 4,585 |
| 1992-03-23 | 928 | 928 | 916 | 916 | 36,000 | 4,580 |
| 1992-03-19 | 905 | 929 | 900 | 925 | 56,000 | 4,625 |
| 1992-03-18 | 889 | 890 | 889 | 889 | 45,000 | 4,445 |
| 1992-03-17 | 915 | 915 | 887 | 887 | 64,000 | 4,435 |
| 1992-03-16 | 912 | 922 | 912 | 917 | 37,000 | 4,585 |
| 1992-03-13 | 911 | 921 | 910 | 911 | 74,000 | 4,555 |
| 1992-03-12 | 912 | 932 | 910 | 910 | 97,000 | 4,550 |
| 1992-03-11 | 919 | 919 | 910 | 912 | 328,000 | 4,560 |
| 1992-03-10 | 919 | 920 | 919 | 919 | 339,000 | 4,595 |
| 1992-03-09 | 920 | 920 | 919 | 919 | 13,000 | 4,595 |
| 1992-03-06 | 912 | 930 | 912 | 930 | 8,000 | 4,650 |
| 1992-03-05 | 917 | 917 | 910 | 910 | 30,000 | 4,550 |
| 1992-03-04 | 920 | 927 | 917 | 920 | 39,000 | 4,600 |
| 1992-03-03 | 924 | 924 | 920 | 920 | 23,000 | 4,600 |
| 1992-03-02 | 920 | 922 | 920 | 920 | 34,000 | 4,600 |
| 1992-02-28 | 945 | 945 | 940 | 940 | 23,000 | 4,700 |
| 1992-02-27 | 950 | 950 | 940 | 950 | 36,000 | 4,750 |
| 1992-02-26 | 938 | 945 | 938 | 945 | 72,000 | 4,725 |
| 1992-02-25 | 938 | 940 | 935 | 938 | 61,000 | 4,690 |
| 1992-02-24 | 930 | 937 | 930 | 937 | 71,000 | 4,685 |
| 1992-02-21 | 925 | 925 | 916 | 920 | 28,000 | 4,600 |
| 1992-02-20 | 923 | 923 | 913 | 915 | 33,000 | 4,575 |
| 1992-02-19 | 929 | 929 | 923 | 925 | 54,000 | 4,625 |
| 1992-02-18 | 929 | 930 | 928 | 928 | 86,000 | 4,640 |
| 1992-02-17 | 937 | 937 | 930 | 930 | 66,000 | 4,650 |
| 1992-02-14 | 937 | 938 | 937 | 937 | 47,000 | 4,685 |
| 1992-02-13 | 933 | 937 | 933 | 937 | 46,000 | 4,685 |
| 1992-02-12 | 946 | 946 | 936 | 936 | 11,000 | 4,680 |
| 1992-02-10 | 935 | 936 | 935 | 936 | 15,000 | 4,680 |
| 1992-02-07 | 943 | 946 | 943 | 945 | 64,000 | 4,725 |
| 1992-02-06 | 943 | 950 | 939 | 948 | 44,000 | 4,740 |
| 1992-02-05 | 925 | 928 | 925 | 927 | 42,000 | 4,635 |
| 1992-02-04 | 950 | 950 | 942 | 942 | 105,000 | 4,710 |
| 1992-02-03 | 960 | 960 | 950 | 950 | 21,000 | 4,750 |
| 1992-01-31 | 920 | 955 | 920 | 950 | 57,000 | 4,750 |
| 1992-01-30 | 920 | 945 | 910 | 930 | 25,000 | 4,650 |
| 1992-01-29 | 906 | 920 | 905 | 910 | 67,000 | 4,550 |
| 1992-01-28 | 901 | 905 | 898 | 905 | 66,000 | 4,525 |
| 1992-01-27 | 917 | 917 | 900 | 900 | 43,000 | 4,500 |
| 1992-01-24 | 940 | 940 | 918 | 918 | 151,000 | 4,590 |
| 1992-01-23 | 923 | 940 | 923 | 930 | 88,000 | 4,650 |
| 1992-01-22 | 923 | 932 | 910 | 923 | 153,000 | 4,615 |
| 1992-01-21 | 936 | 936 | 926 | 926 | 115,000 | 4,630 |
| 1992-01-20 | 950 | 950 | 936 | 936 | 43,000 | 4,680 |
| 1992-01-17 | 945 | 949 | 940 | 949 | 102,000 | 4,745 |
| 1992-01-16 | 949 | 955 | 936 | 950 | 154,000 | 4,750 |
| 1992-01-14 | 930 | 940 | 925 | 929 | 151,000 | 4,645 |
| 1992-01-13 | 970 | 970 | 940 | 940 | 100,000 | 4,700 |
| 1992-01-10 | 1,000 | 1,010 | 970 | 970 | 135,000 | 4,850 |
| 1992-01-09 | 991 | 1,010 | 990 | 1,010 | 57,000 | 5,050 |
| 1992-01-08 | 1,030 | 1,030 | 1,000 | 1,010 | 135,000 | 5,050 |
| 1992-01-07 | 1,050 | 1,050 | 1,010 | 1,020 | 171,000 | 5,100 |
| 1992-01-06 | 1,050 | 1,070 | 1,040 | 1,060 | 98,000 | 5,300 |
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
