1898 世紀東急工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 555 | 560 | 555 | 560 | 41,000 | 2,800 |
| 1993-12-29 | 555 | 555 | 548 | 548 | 69,000 | 2,740 |
| 1993-12-28 | 561 | 561 | 550 | 550 | 12,000 | 2,750 |
| 1993-12-27 | 580 | 580 | 561 | 561 | 16,000 | 2,805 |
| 1993-12-24 | 590 | 590 | 590 | 590 | 11,000 | 2,950 |
| 1993-12-22 | 578 | 578 | 560 | 566 | 13,000 | 2,830 |
| 1993-12-21 | 582 | 582 | 565 | 566 | 8,000 | 2,830 |
| 1993-12-20 | 595 | 595 | 580 | 582 | 6,000 | 2,910 |
| 1993-12-17 | 583 | 595 | 580 | 595 | 16,000 | 2,975 |
| 1993-12-16 | 581 | 581 | 576 | 580 | 12,000 | 2,900 |
| 1993-12-15 | 581 | 581 | 571 | 580 | 27,000 | 2,900 |
| 1993-12-14 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1993-12-13 | 579 | 581 | 560 | 560 | 16,000 | 2,800 |
| 1993-12-10 | 541 | 541 | 541 | 541 | 16,000 | 2,705 |
| 1993-12-09 | 581 | 581 | 581 | 581 | 31,000 | 2,905 |
| 1993-12-08 | 548 | 553 | 543 | 553 | 59,000 | 2,765 |
| 1993-12-07 | 551 | 555 | 546 | 546 | 14,000 | 2,730 |
| 1993-12-06 | 579 | 579 | 546 | 546 | 12,000 | 2,730 |
| 1993-12-03 | 582 | 582 | 577 | 579 | 32,000 | 2,895 |
| 1993-12-02 | 582 | 599 | 578 | 582 | 181,000 | 2,910 |
| 1993-12-01 | 552 | 579 | 552 | 579 | 45,000 | 2,895 |
| 1993-11-30 | 531 | 550 | 531 | 550 | 129,000 | 2,750 |
| 1993-11-29 | 565 | 565 | 531 | 531 | 78,000 | 2,655 |
| 1993-11-26 | 624 | 624 | 602 | 602 | 55,000 | 3,010 |
| 1993-11-25 | 605 | 620 | 605 | 615 | 21,000 | 3,075 |
| 1993-11-24 | 610 | 610 | 603 | 604 | 12,000 | 3,020 |
| 1993-11-22 | 642 | 642 | 620 | 620 | 66,000 | 3,100 |
| 1993-11-19 | 645 | 653 | 643 | 643 | 20,000 | 3,215 |
| 1993-11-18 | 660 | 660 | 650 | 650 | 19,000 | 3,250 |
| 1993-11-17 | 675 | 675 | 670 | 670 | 14,000 | 3,350 |
| 1993-11-16 | 685 | 685 | 675 | 675 | 20,000 | 3,375 |
| 1993-11-15 | 698 | 698 | 690 | 690 | 43,000 | 3,450 |
| 1993-11-12 | 680 | 691 | 680 | 690 | 22,000 | 3,450 |
| 1993-11-11 | 650 | 683 | 650 | 672 | 46,000 | 3,360 |
| 1993-11-10 | 660 | 665 | 650 | 660 | 54,000 | 3,300 |
| 1993-11-09 | 681 | 683 | 665 | 665 | 56,000 | 3,325 |
| 1993-11-08 | 678 | 680 | 670 | 680 | 25,000 | 3,400 |
| 1993-11-05 | 686 | 686 | 659 | 679 | 71,000 | 3,395 |
| 1993-11-04 | 690 | 694 | 690 | 690 | 17,000 | 3,450 |
| 1993-11-02 | 695 | 695 | 690 | 690 | 25,000 | 3,450 |
| 1993-11-01 | 700 | 700 | 695 | 695 | 31,000 | 3,475 |
| 1993-10-29 | 700 | 705 | 700 | 705 | 9,000 | 3,525 |
| 1993-10-28 | 705 | 709 | 700 | 700 | 75,000 | 3,500 |
| 1993-10-27 | 705 | 705 | 702 | 703 | 41,000 | 3,515 |
| 1993-10-26 | 716 | 716 | 709 | 710 | 70,000 | 3,550 |
| 1993-10-25 | 706 | 715 | 706 | 715 | 66,000 | 3,575 |
| 1993-10-22 | 703 | 706 | 703 | 706 | 48,000 | 3,530 |
| 1993-10-21 | 705 | 705 | 698 | 705 | 48,000 | 3,525 |
| 1993-10-20 | 705 | 707 | 704 | 705 | 22,000 | 3,525 |
| 1993-10-19 | 710 | 710 | 700 | 708 | 33,000 | 3,540 |
| 1993-10-18 | 708 | 715 | 700 | 700 | 75,000 | 3,500 |
| 1993-10-15 | 725 | 725 | 708 | 708 | 105,000 | 3,540 |
| 1993-10-14 | 708 | 711 | 701 | 710 | 50,000 | 3,550 |
| 1993-10-13 | 717 | 717 | 710 | 714 | 29,000 | 3,570 |
| 1993-10-12 | 710 | 715 | 705 | 705 | 29,000 | 3,525 |
| 1993-10-08 | 730 | 732 | 720 | 725 | 87,000 | 3,625 |
| 1993-10-07 | 728 | 730 | 720 | 730 | 92,000 | 3,650 |
| 1993-10-06 | 720 | 728 | 720 | 728 | 43,000 | 3,640 |
| 1993-10-05 | 730 | 730 | 714 | 715 | 37,000 | 3,575 |
| 1993-10-04 | 742 | 742 | 725 | 730 | 38,000 | 3,650 |
| 1993-10-01 | 770 | 773 | 740 | 742 | 116,000 | 3,710 |
| 1993-09-30 | 769 | 769 | 750 | 750 | 98,000 | 3,750 |
| 1993-09-29 | 770 | 770 | 755 | 764 | 90,000 | 3,820 |
| 1993-09-28 | 769 | 778 | 757 | 773 | 101,000 | 3,865 |
| 1993-09-27 | 764 | 765 | 755 | 760 | 49,000 | 3,800 |
| 1993-09-24 | 740 | 775 | 735 | 770 | 259,000 | 3,850 |
| 1993-09-22 | 746 | 746 | 735 | 744 | 60,000 | 3,720 |
| 1993-09-21 | 726 | 750 | 725 | 748 | 133,000 | 3,740 |
| 1993-09-20 | 725 | 726 | 725 | 726 | 27,000 | 3,630 |
| 1993-09-17 | 728 | 728 | 725 | 728 | 25,000 | 3,640 |
| 1993-09-16 | 730 | 730 | 728 | 728 | 12,000 | 3,640 |
| 1993-09-14 | 752 | 752 | 732 | 734 | 44,000 | 3,670 |
| 1993-09-13 | 725 | 725 | 725 | 725 | 14,000 | 3,625 |
| 1993-09-10 | 710 | 725 | 705 | 725 | 17,000 | 3,625 |
| 1993-09-09 | 705 | 705 | 700 | 700 | 81,000 | 3,500 |
| 1993-09-08 | 710 | 719 | 705 | 705 | 216,000 | 3,525 |
| 1993-09-07 | 714 | 714 | 713 | 713 | 7,000 | 3,565 |
| 1993-09-06 | 707 | 708 | 706 | 708 | 44,000 | 3,540 |
| 1993-09-03 | 710 | 720 | 705 | 705 | 38,000 | 3,525 |
| 1993-09-02 | 725 | 725 | 720 | 720 | 27,000 | 3,600 |
| 1993-09-01 | 730 | 730 | 725 | 725 | 19,000 | 3,625 |
| 1993-08-31 | 730 | 735 | 730 | 734 | 15,000 | 3,670 |
| 1993-08-30 | 735 | 735 | 730 | 730 | 2,000 | 3,650 |
| 1993-08-27 | 725 | 735 | 725 | 735 | 58,000 | 3,675 |
| 1993-08-26 | 733 | 733 | 725 | 725 | 25,000 | 3,625 |
| 1993-08-25 | 725 | 725 | 725 | 725 | 6,000 | 3,625 |
| 1993-08-24 | 740 | 740 | 725 | 725 | 34,000 | 3,625 |
| 1993-08-23 | 735 | 735 | 730 | 735 | 17,000 | 3,675 |
| 1993-08-20 | 752 | 752 | 745 | 745 | 18,000 | 3,725 |
| 1993-08-19 | 740 | 755 | 736 | 755 | 90,000 | 3,775 |
| 1993-08-18 | 733 | 734 | 733 | 733 | 17,000 | 3,665 |
| 1993-08-17 | 734 | 740 | 733 | 733 | 13,000 | 3,665 |
| 1993-08-16 | 731 | 733 | 731 | 732 | 35,000 | 3,660 |
| 1993-08-13 | 739 | 739 | 730 | 733 | 93,000 | 3,665 |
| 1993-08-12 | 732 | 740 | 732 | 733 | 33,000 | 3,665 |
| 1993-08-11 | 732 | 743 | 730 | 732 | 57,000 | 3,660 |
| 1993-08-10 | 720 | 748 | 715 | 745 | 161,000 | 3,725 |
| 1993-08-09 | 725 | 725 | 721 | 723 | 36,000 | 3,615 |
| 1993-08-06 | 726 | 726 | 720 | 726 | 30,000 | 3,630 |
| 1993-08-05 | 723 | 731 | 720 | 720 | 31,000 | 3,600 |
| 1993-08-04 | 700 | 726 | 700 | 718 | 66,000 | 3,590 |
| 1993-08-03 | 704 | 705 | 700 | 701 | 19,000 | 3,505 |
| 1993-08-02 | 707 | 707 | 697 | 705 | 20,000 | 3,525 |
| 1993-07-30 | 696 | 702 | 696 | 697 | 15,000 | 3,485 |
| 1993-07-29 | 670 | 683 | 665 | 680 | 69,000 | 3,400 |
| 1993-07-28 | 676 | 677 | 670 | 670 | 60,000 | 3,350 |
| 1993-07-27 | 676 | 676 | 674 | 675 | 22,000 | 3,375 |
| 1993-07-26 | 680 | 680 | 680 | 680 | 9,000 | 3,400 |
| 1993-07-23 | 680 | 680 | 675 | 675 | 18,000 | 3,375 |
| 1993-07-22 | 675 | 681 | 675 | 680 | 33,000 | 3,400 |
| 1993-07-21 | 680 | 680 | 675 | 675 | 44,000 | 3,375 |
| 1993-07-20 | 685 | 692 | 681 | 681 | 33,000 | 3,405 |
| 1993-07-19 | 703 | 703 | 679 | 687 | 104,000 | 3,435 |
| 1993-07-16 | 700 | 703 | 680 | 703 | 237,000 | 3,515 |
| 1993-07-15 | 709 | 709 | 700 | 705 | 101,000 | 3,525 |
| 1993-07-14 | 700 | 705 | 699 | 699 | 63,000 | 3,495 |
| 1993-07-13 | 701 | 701 | 698 | 700 | 51,000 | 3,500 |
| 1993-07-12 | 701 | 708 | 700 | 700 | 30,000 | 3,500 |
| 1993-07-09 | 704 | 708 | 700 | 708 | 40,000 | 3,540 |
| 1993-07-08 | 700 | 708 | 700 | 700 | 30,000 | 3,500 |
| 1993-07-07 | 705 | 705 | 700 | 700 | 21,000 | 3,500 |
| 1993-07-06 | 720 | 722 | 705 | 710 | 36,000 | 3,550 |
| 1993-07-05 | 725 | 725 | 715 | 722 | 48,000 | 3,610 |
| 1993-07-02 | 730 | 740 | 715 | 740 | 37,000 | 3,700 |
| 1993-07-01 | 735 | 740 | 730 | 740 | 22,000 | 3,700 |
| 1993-06-30 | 739 | 745 | 735 | 735 | 26,000 | 3,675 |
| 1993-06-29 | 749 | 750 | 735 | 750 | 48,000 | 3,750 |
| 1993-06-28 | 748 | 750 | 745 | 749 | 31,000 | 3,745 |
| 1993-06-25 | 748 | 750 | 743 | 743 | 37,000 | 3,715 |
| 1993-06-24 | 700 | 702 | 700 | 702 | 12,000 | 3,510 |
| 1993-06-23 | 700 | 701 | 695 | 695 | 55,000 | 3,475 |
| 1993-06-22 | 685 | 700 | 681 | 700 | 40,000 | 3,500 |
| 1993-06-21 | 700 | 700 | 685 | 685 | 70,000 | 3,425 |
| 1993-06-18 | 710 | 710 | 700 | 700 | 41,000 | 3,500 |
| 1993-06-17 | 715 | 715 | 710 | 715 | 47,000 | 3,575 |
| 1993-06-16 | 740 | 740 | 713 | 720 | 60,000 | 3,600 |
| 1993-06-15 | 750 | 750 | 731 | 740 | 97,000 | 3,700 |
| 1993-06-14 | 760 | 761 | 736 | 740 | 115,000 | 3,700 |
| 1993-06-11 | 765 | 779 | 765 | 771 | 77,000 | 3,855 |
| 1993-06-10 | 760 | 766 | 745 | 766 | 36,000 | 3,830 |
| 1993-06-08 | 775 | 777 | 761 | 761 | 100,000 | 3,805 |
| 1993-06-07 | 775 | 780 | 770 | 771 | 103,000 | 3,855 |
| 1993-06-04 | 780 | 784 | 775 | 775 | 138,000 | 3,875 |
| 1993-06-03 | 770 | 787 | 770 | 780 | 61,000 | 3,900 |
| 1993-06-02 | 800 | 808 | 776 | 780 | 80,000 | 3,900 |
| 1993-06-01 | 800 | 800 | 780 | 780 | 70,000 | 3,900 |
| 1993-05-31 | 810 | 810 | 795 | 805 | 100,000 | 4,025 |
| 1993-05-28 | 788 | 805 | 780 | 805 | 173,000 | 4,025 |
| 1993-05-27 | 792 | 808 | 784 | 784 | 259,000 | 3,920 |
| 1993-05-26 | 785 | 800 | 780 | 787 | 252,000 | 3,935 |
| 1993-05-25 | 772 | 800 | 772 | 797 | 100,000 | 3,985 |
| 1993-05-24 | 777 | 780 | 768 | 775 | 78,000 | 3,875 |
| 1993-05-21 | 756 | 767 | 755 | 767 | 90,000 | 3,835 |
| 1993-05-20 | 774 | 774 | 758 | 758 | 41,000 | 3,790 |
| 1993-05-19 | 760 | 775 | 756 | 767 | 30,000 | 3,835 |
| 1993-05-18 | 780 | 780 | 756 | 760 | 97,000 | 3,800 |
| 1993-05-17 | 760 | 780 | 755 | 780 | 119,000 | 3,900 |
| 1993-05-14 | 780 | 780 | 760 | 761 | 72,000 | 3,805 |
| 1993-05-13 | 775 | 775 | 766 | 766 | 143,000 | 3,830 |
| 1993-05-12 | 786 | 795 | 781 | 781 | 128,000 | 3,905 |
| 1993-05-11 | 795 | 795 | 785 | 786 | 245,000 | 3,930 |
| 1993-05-10 | 775 | 789 | 775 | 785 | 458,000 | 3,925 |
| 1993-05-07 | 746 | 755 | 745 | 755 | 107,000 | 3,775 |
| 1993-05-06 | 745 | 750 | 732 | 750 | 69,000 | 3,750 |
| 1993-04-30 | 733 | 750 | 733 | 750 | 69,000 | 3,750 |
| 1993-04-28 | 730 | 745 | 730 | 738 | 105,000 | 3,690 |
| 1993-04-27 | 732 | 732 | 725 | 725 | 58,000 | 3,625 |
| 1993-04-26 | 735 | 737 | 732 | 732 | 65,000 | 3,660 |
| 1993-04-23 | 748 | 748 | 735 | 735 | 63,000 | 3,675 |
| 1993-04-22 | 735 | 748 | 735 | 748 | 46,000 | 3,740 |
| 1993-04-21 | 750 | 755 | 740 | 755 | 96,000 | 3,775 |
| 1993-04-20 | 740 | 755 | 737 | 755 | 66,000 | 3,775 |
| 1993-04-19 | 735 | 737 | 735 | 735 | 49,000 | 3,675 |
| 1993-04-16 | 747 | 755 | 736 | 740 | 64,000 | 3,700 |
| 1993-04-15 | 755 | 755 | 735 | 740 | 78,000 | 3,700 |
| 1993-04-14 | 765 | 765 | 745 | 745 | 97,000 | 3,725 |
| 1993-04-13 | 745 | 770 | 745 | 755 | 139,000 | 3,775 |
| 1993-04-12 | 766 | 769 | 732 | 747 | 86,000 | 3,735 |
| 1993-04-09 | 741 | 768 | 740 | 765 | 159,000 | 3,825 |
| 1993-04-08 | 760 | 763 | 730 | 736 | 122,000 | 3,680 |
| 1993-04-07 | 769 | 769 | 750 | 760 | 108,000 | 3,800 |
| 1993-04-06 | 769 | 769 | 747 | 750 | 118,000 | 3,750 |
| 1993-04-05 | 740 | 797 | 739 | 770 | 663,000 | 3,850 |
| 1993-04-02 | 751 | 764 | 735 | 735 | 291,000 | 3,675 |
| 1993-04-01 | 747 | 750 | 725 | 729 | 132,000 | 3,645 |
| 1993-03-31 | 750 | 764 | 740 | 757 | 159,000 | 3,785 |
| 1993-03-30 | 750 | 764 | 730 | 760 | 181,000 | 3,800 |
| 1993-03-29 | 764 | 765 | 749 | 750 | 190,000 | 3,750 |
| 1993-03-26 | 755 | 760 | 745 | 756 | 641,000 | 3,780 |
| 1993-03-25 | 712 | 749 | 712 | 745 | 434,000 | 3,725 |
| 1993-03-24 | 697 | 710 | 690 | 710 | 273,000 | 3,550 |
| 1993-03-23 | 703 | 703 | 696 | 700 | 81,000 | 3,500 |
| 1993-03-22 | 704 | 709 | 690 | 703 | 55,000 | 3,515 |
| 1993-03-19 | 692 | 705 | 672 | 704 | 152,000 | 3,520 |
| 1993-03-18 | 700 | 714 | 690 | 700 | 144,000 | 3,500 |
| 1993-03-17 | 668 | 700 | 668 | 700 | 378,000 | 3,500 |
| 1993-03-16 | 682 | 682 | 660 | 663 | 166,000 | 3,315 |
| 1993-03-15 | 650 | 662 | 645 | 662 | 157,000 | 3,310 |
| 1993-03-12 | 639 | 640 | 624 | 640 | 250,000 | 3,200 |
| 1993-03-11 | 591 | 619 | 590 | 619 | 230,000 | 3,095 |
| 1993-03-10 | 580 | 586 | 580 | 586 | 131,000 | 2,930 |
| 1993-03-09 | 580 | 591 | 570 | 572 | 159,000 | 2,860 |
| 1993-03-08 | 557 | 573 | 557 | 573 | 84,000 | 2,865 |
| 1993-03-05 | 550 | 555 | 544 | 545 | 76,000 | 2,725 |
| 1993-03-04 | 571 | 571 | 541 | 550 | 61,000 | 2,750 |
| 1993-03-03 | 571 | 572 | 570 | 571 | 51,000 | 2,855 |
| 1993-03-02 | 571 | 572 | 570 | 571 | 42,000 | 2,855 |
| 1993-03-01 | 570 | 571 | 570 | 571 | 9,000 | 2,855 |
| 1993-02-26 | 560 | 570 | 560 | 570 | 79,000 | 2,850 |
| 1993-02-25 | 580 | 580 | 569 | 570 | 46,000 | 2,850 |
| 1993-02-24 | 585 | 585 | 570 | 573 | 42,000 | 2,865 |
| 1993-02-23 | 600 | 600 | 585 | 585 | 30,000 | 2,925 |
| 1993-02-22 | 600 | 605 | 600 | 600 | 4,000 | 3,000 |
| 1993-02-19 | 600 | 610 | 600 | 610 | 2,000 | 3,050 |
| 1993-02-18 | 592 | 600 | 591 | 600 | 15,000 | 3,000 |
| 1993-02-17 | 599 | 600 | 596 | 596 | 31,000 | 2,980 |
| 1993-02-16 | 602 | 602 | 602 | 602 | 5,000 | 3,010 |
| 1993-02-15 | 619 | 619 | 592 | 600 | 28,000 | 3,000 |
| 1993-02-12 | 602 | 610 | 600 | 600 | 5,000 | 3,000 |
| 1993-02-10 | 612 | 612 | 600 | 601 | 40,000 | 3,005 |
| 1993-02-09 | 612 | 618 | 612 | 612 | 32,000 | 3,060 |
| 1993-02-08 | 610 | 612 | 610 | 612 | 15,000 | 3,060 |
| 1993-02-05 | 590 | 609 | 590 | 609 | 28,000 | 3,045 |
| 1993-02-04 | 602 | 602 | 591 | 591 | 24,000 | 2,955 |
| 1993-02-03 | 595 | 610 | 595 | 602 | 42,000 | 3,010 |
| 1993-02-02 | 591 | 605 | 591 | 595 | 17,000 | 2,975 |
| 1993-02-01 | 601 | 605 | 586 | 586 | 31,000 | 2,930 |
| 1993-01-29 | 602 | 607 | 600 | 606 | 43,000 | 3,030 |
| 1993-01-28 | 585 | 585 | 581 | 585 | 23,000 | 2,925 |
| 1993-01-27 | 581 | 585 | 581 | 585 | 26,000 | 2,925 |
| 1993-01-26 | 600 | 612 | 581 | 581 | 29,000 | 2,905 |
| 1993-01-25 | 589 | 589 | 581 | 581 | 3,000 | 2,905 |
| 1993-01-22 | 587 | 590 | 585 | 585 | 31,000 | 2,925 |
| 1993-01-21 | 595 | 595 | 586 | 586 | 15,000 | 2,930 |
| 1993-01-20 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1993-01-19 | 599 | 600 | 597 | 600 | 10,000 | 3,000 |
| 1993-01-18 | 605 | 610 | 595 | 595 | 19,000 | 2,975 |
| 1993-01-14 | 623 | 623 | 600 | 610 | 47,000 | 3,050 |
| 1993-01-13 | 639 | 639 | 603 | 603 | 13,000 | 3,015 |
| 1993-01-12 | 649 | 649 | 639 | 639 | 5,000 | 3,195 |
| 1993-01-11 | 643 | 650 | 643 | 650 | 18,000 | 3,250 |
| 1993-01-08 | 650 | 650 | 642 | 643 | 41,000 | 3,215 |
| 1993-01-07 | 641 | 650 | 641 | 642 | 12,000 | 3,210 |
| 1993-01-06 | 653 | 654 | 640 | 641 | 30,000 | 3,205 |
| 1993-01-05 | 660 | 660 | 653 | 653 | 3,000 | 3,265 |
| 1993-01-04 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
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
