1898 世紀東急工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	597	597	596	596	7,000	2,980
1994-12-29	585	598	585	598	10,000	2,990
1994-12-28	604	604	590	590	17,000	2,950
1994-12-27	610	611	605	605	66,000	3,025
1994-12-26	604	605	596	605	44,000	3,025
1994-12-22	543	565	543	565	44,000	2,825
1994-12-21	545	558	541	543	54,000	2,715
1994-12-20	554	554	541	541	18,000	2,705
1994-12-19	541	545	541	541	18,000	2,705
1994-12-16	550	558	550	555	11,000	2,775
1994-12-15	560	560	540	540	30,000	2,700
1994-12-14	550	550	540	540	13,000	2,700
1994-12-13	555	555	545	545	18,000	2,725
1994-12-12	547	560	546	550	16,000	2,750
1994-12-09	566	566	543	543	62,000	2,715
1994-12-08	560	560	545	545	15,000	2,725
1994-12-07	560	560	560	560	7,000	2,800
1994-12-06	543	550	543	550	55,000	2,750
1994-12-05	552	552	540	542	31,000	2,710
1994-12-02	546	546	542	542	26,000	2,710
1994-12-01	546	548	545	547	46,000	2,735
1994-11-30	544	552	542	542	25,000	2,710
1994-11-29	551	553	545	545	25,000	2,725
1994-11-28	557	560	550	550	79,000	2,750
1994-11-25	569	569	555	555	51,000	2,775
1994-11-24	570	570	570	570	39,000	2,850
1994-11-22	580	581	577	577	28,000	2,885
1994-11-21	587	590	577	578	9,000	2,890
1994-11-18	597	597	578	587	11,000	2,935
1994-11-17	587	597	577	577	32,000	2,885
1994-11-16	578	578	577	577	3,000	2,885
1994-11-15	580	580	575	577	27,000	2,885
1994-11-14	565	570	565	565	14,000	2,825
1994-11-11	561	570	561	565	27,000	2,825
1994-11-10	581	581	570	570	32,000	2,850
1994-11-09	598	598	580	581	33,000	2,905
1994-11-08	588	590	588	588	14,000	2,940
1994-11-07	610	613	608	608	11,000	3,040
1994-11-04	607	615	607	607	44,000	3,035
1994-11-02	600	600	586	586	56,000	2,930
1994-11-01	603	603	595	600	24,000	3,000
1994-10-31	600	614	600	613	20,000	3,065
1994-10-28	589	595	589	590	27,000	2,950
1994-10-27	600	600	586	586	53,000	2,930
1994-10-26	609	610	600	609	76,000	3,045
1994-10-25	615	615	601	609	51,000	3,045
1994-10-24	620	625	617	618	61,000	3,090
1994-10-21	634	635	633	634	54,000	3,170
1994-10-20	627	632	627	632	40,000	3,160
1994-10-19	630	630	626	626	62,000	3,130
1994-10-18	640	640	620	620	72,000	3,100
1994-10-17	655	655	640	645	52,000	3,225
1994-10-14	659	660	640	660	42,000	3,300
1994-10-13	626	636	625	632	25,000	3,160
1994-10-12	636	638	626	626	79,000	3,130
1994-10-11	635	635	635	635	4,000	3,175
1994-10-07	630	650	630	650	39,000	3,250
1994-10-06	631	636	630	630	8,000	3,150
1994-10-05	630	637	630	631	40,000	3,155
1994-10-04	638	648	637	637	77,000	3,185
1994-10-03	660	660	632	638	72,000	3,190
1994-09-30	665	666	655	665	33,000	3,325
1994-09-29	643	670	642	669	119,000	3,345
1994-09-28	638	643	633	643	64,000	3,215
1994-09-27	631	651	631	639	88,000	3,195
1994-09-26	651	651	636	644	274,000	3,220
1994-09-22	665	665	651	651	157,000	3,255
1994-09-21	669	670	657	665	136,000	3,325
1994-09-20	674	675	657	670	70,000	3,350
1994-09-19	694	694	682	690	24,000	3,450
1994-09-16	697	711	693	710	37,000	3,550
1994-09-14	725	727	700	700	43,000	3,500
1994-09-13	695	715	695	715	23,000	3,575
1994-09-12	710	710	692	705	62,000	3,525
1994-09-09	715	725	691	705	63,000	3,525
1994-09-08	710	725	703	725	53,000	3,625
1994-09-07	744	744	701	705	46,000	3,525
1994-09-06	735	750	735	750	38,000	3,750
1994-09-05	779	779	765	769	10,000	3,845
1994-09-02	745	785	745	770	104,000	3,850
1994-09-01	745	753	740	753	30,000	3,765
1994-08-31	745	755	745	755	42,000	3,775
1994-08-30	789	789	742	755	65,000	3,775
1994-08-29	755	795	755	782	187,000	3,910
1994-08-26	759	771	750	764	66,000	3,820
1994-08-25	750	769	739	769	16,000	3,845
1994-08-24	745	760	745	759	18,000	3,795
1994-08-23	750	770	750	765	23,000	3,825
1994-08-22	780	780	750	750	19,000	3,750
1994-08-19	785	790	770	770	35,000	3,850
1994-08-18	778	785	770	785	154,000	3,925
1994-08-17	761	778	755	778	138,000	3,890
1994-08-16	770	770	760	761	50,000	3,805
1994-08-15	778	778	769	770	44,000	3,850
1994-08-12	778	778	764	778	73,000	3,890
1994-08-11	782	788	768	780	73,000	3,900
1994-08-10	790	806	781	781	658,000	3,905
1994-08-09	783	797	782	791	635,000	3,955
1994-08-08	779	780	765	778	102,000	3,890
1994-08-05	780	784	777	783	240,000	3,915
1994-08-04	779	785	770	784	233,000	3,920
1994-08-03	770	790	770	781	566,000	3,905
1994-08-02	766	777	765	770	351,000	3,850
1994-08-01	760	774	756	770	291,000	3,850
1994-07-29	740	750	735	750	74,000	3,750
1994-07-28	739	739	721	730	29,000	3,650
1994-07-27	740	740	730	739	61,000	3,695
1994-07-26	741	741	727	740	72,000	3,700
1994-07-25	736	740	731	736	33,000	3,680
1994-07-22	759	760	746	746	44,000	3,730
1994-07-21	760	765	756	760	146,000	3,800
1994-07-20	762	771	756	765	344,000	3,825
1994-07-19	740	755	740	746	130,000	3,730
1994-07-18	729	730	725	730	28,000	3,650
1994-07-15	749	749	732	732	44,000	3,660
1994-07-14	750	750	724	739	50,000	3,695
1994-07-13	750	750	740	750	20,000	3,750
1994-07-12	740	740	735	740	33,000	3,700
1994-07-11	741	750	735	740	71,000	3,700
1994-07-08	768	780	735	740	159,000	3,700
1994-07-07	740	786	738	778	536,000	3,890
1994-07-06	749	750	735	748	432,000	3,740
1994-07-05	749	755	745	748	175,000	3,740
1994-07-04	740	750	736	750	87,000	3,750
1994-07-01	740	741	730	740	113,000	3,700
1994-06-30	729	740	715	730	77,000	3,650
1994-06-29	747	747	730	735	61,000	3,675
1994-06-28	730	750	725	747	194,000	3,735
1994-06-27	715	730	715	730	62,000	3,650
1994-06-24	748	749	732	745	195,000	3,725
1994-06-23	720	749	715	749	238,000	3,745
1994-06-22	702	719	702	718	93,000	3,590
1994-06-21	711	720	701	720	107,000	3,600
1994-06-20	736	736	716	720	158,000	3,600
1994-06-17	710	745	710	736	457,000	3,680
1994-06-16	685	725	684	714	889,000	3,570
1994-06-15	665	674	655	674	191,000	3,370
1994-06-14	657	660	643	645	114,000	3,225
1994-06-13	655	658	655	658	77,000	3,290
1994-06-10	652	658	652	656	56,000	3,280
1994-06-09	670	670	651	656	25,000	3,280
1994-06-08	673	673	670	670	12,000	3,350
1994-06-07	652	673	652	673	10,000	3,365
1994-06-06	670	670	657	657	18,000	3,285
1994-06-03	674	674	662	673	72,000	3,365
1994-06-02	683	683	657	662	118,000	3,310
1994-06-01	665	680	645	680	171,000	3,400
1994-05-31	665	681	665	681	11,000	3,405
1994-05-30	671	671	660	660	73,000	3,300
1994-05-27	670	670	664	670	24,000	3,350
1994-05-26	675	675	664	670	31,000	3,350
1994-05-25	664	670	664	664	15,000	3,320
1994-05-24	657	664	652	664	6,000	3,320
1994-05-23	656	676	652	652	25,000	3,260
1994-05-20	646	646	641	646	109,000	3,230
1994-05-19	646	646	646	646	50,000	3,230
1994-05-18	660	660	646	646	77,000	3,230
1994-05-17	665	665	662	665	36,000	3,325
1994-05-16	667	669	667	669	8,000	3,345
1994-05-13	680	680	672	672	21,000	3,360
1994-05-12	668	668	665	665	5,000	3,325
1994-05-11	678	679	668	668	8,000	3,340
1994-05-10	679	679	666	679	9,000	3,395
1994-05-09	662	675	662	675	11,000	3,375
1994-05-06	663	663	663	663	1,000	3,315
1994-05-02	670	670	662	662	42,000	3,310
1994-04-28	665	670	665	670	29,000	3,350
1994-04-27	672	672	662	662	13,000	3,310
1994-04-26	680	680	662	672	22,000	3,360
1994-04-25	680	680	670	670	6,000	3,350
1994-04-22	672	672	662	662	41,000	3,310
1994-04-21	670	670	662	662	10,000	3,310
1994-04-20	682	682	666	670	8,000	3,350
1994-04-19	687	688	682	682	26,000	3,410
1994-04-18	689	689	680	688	11,000	3,440
1994-04-15	688	689	687	688	53,000	3,440
1994-04-14	662	688	662	688	33,000	3,440
1994-04-13	662	663	662	663	15,000	3,315
1994-04-12	670	670	662	662	2,000	3,310
1994-04-11	662	690	662	689	17,000	3,445
1994-04-08	669	675	660	669	43,000	3,345
1994-04-07	668	670	668	670	33,000	3,350
1994-04-06	669	669	662	662	20,000	3,310
1994-04-04	639	639	620	620	6,000	3,100
1994-04-01	642	642	640	640	6,000	3,200
1994-03-31	641	645	640	640	10,000	3,200
1994-03-29	665	670	641	641	11,000	3,205
1994-03-28	672	672	668	668	8,000	3,340
1994-03-25	670	679	668	677	52,000	3,385
1994-03-24	651	665	647	660	7,049,000	3,300
1994-03-23	650	655	645	646	7,027,000	3,230
1994-03-22	640	660	640	651	25,000	3,255
1994-03-18	645	650	644	650	32,000	3,250
1994-03-17	650	650	643	645	52,000	3,225
1994-03-16	650	650	640	645	158,000	3,225
1994-03-15	650	650	645	645	140,000	3,225
1994-03-14	650	650	644	645	126,000	3,225
1994-03-11	666	666	650	650	166,000	3,250
1994-03-10	680	681	666	666	16,000	3,330
1994-03-09	670	670	670	670	19,000	3,350
1994-03-08	665	700	665	700	49,000	3,500
1994-03-07	668	679	651	679	24,000	3,395
1994-03-04	667	689	667	685	11,000	3,425
1994-03-03	691	691	661	662	53,000	3,310
1994-03-02	709	709	691	691	26,000	3,455
1994-03-01	706	710	696	710	85,000	3,550
1994-02-28	690	710	680	709	35,000	3,545
1994-02-25	670	671	670	671	18,000	3,355
1994-02-24	648	660	648	650	13,000	3,250
1994-02-23	646	649	646	648	17,000	3,240
1994-02-22	628	636	628	636	12,000	3,180
1994-02-21	625	628	625	628	29,000	3,140
1994-02-18	630	630	625	625	32,000	3,125
1994-02-17	631	636	631	631	21,000	3,155
1994-02-16	640	650	640	641	7,000	3,205
1994-02-15	655	655	639	650	47,000	3,250
1994-02-14	670	671	655	655	15,000	3,275
1994-02-10	680	685	675	675	6,000	3,375
1994-02-09	685	685	675	680	27,000	3,400
1994-02-08	695	695	685	685	18,000	3,425
1994-02-07	660	660	653	653	27,000	3,265
1994-02-04	671	680	661	661	22,000	3,305
1994-02-03	698	700	670	670	26,000	3,350
1994-02-02	699	700	685	700	17,000	3,500
1994-02-01	692	700	686	700	63,000	3,500
1994-01-31	691	697	681	691	58,000	3,455
1994-01-28	649	649	640	641	35,000	3,205
1994-01-27	645	651	645	650	39,000	3,250
1994-01-26	620	640	620	630	36,000	3,150
1994-01-25	590	590	590	590	11,000	2,950
1994-01-24	598	600	591	600	42,000	3,000
1994-01-21	627	630	618	630	7,000	3,150
1994-01-20	638	639	637	637	13,000	3,185
1994-01-19	626	638	621	637	22,000	3,185
1994-01-18	626	626	614	626	22,000	3,130
1994-01-17	622	625	621	621	8,000	3,105
1994-01-14	639	639	621	622	39,000	3,110
1994-01-13	630	639	625	630	35,000	3,150
1994-01-12	609	629	600	629	52,000	3,145
1994-01-11	598	612	598	600	128,000	3,000
1994-01-10	577	588	572	588	61,000	2,940
1994-01-07	577	577	562	567	18,000	2,835
1994-01-06	578	585	578	580	23,000	2,900
1994-01-05	560	584	560	579	8,000	2,895

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