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