1898 世紀東急工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 656 | 660 | 645 | 658 | 74,000 | 3,290 |
| 1995-12-28 | 668 | 668 | 658 | 660 | 151,000 | 3,300 |
| 1995-12-27 | 640 | 662 | 640 | 662 | 68,000 | 3,310 |
| 1995-12-26 | 640 | 640 | 630 | 636 | 107,000 | 3,180 |
| 1995-12-25 | 641 | 651 | 635 | 640 | 115,000 | 3,200 |
| 1995-12-22 | 680 | 680 | 651 | 651 | 291,000 | 3,255 |
| 1995-12-21 | 661 | 699 | 660 | 660 | 543,000 | 3,300 |
| 1995-12-20 | 645 | 665 | 644 | 660 | 241,000 | 3,300 |
| 1995-12-19 | 635 | 639 | 615 | 625 | 352,000 | 3,125 |
| 1995-12-18 | 650 | 670 | 638 | 638 | 312,000 | 3,190 |
| 1995-12-15 | 664 | 664 | 645 | 660 | 127,000 | 3,300 |
| 1995-12-14 | 650 | 664 | 637 | 651 | 171,000 | 3,255 |
| 1995-12-13 | 660 | 668 | 640 | 642 | 180,000 | 3,210 |
| 1995-12-12 | 682 | 690 | 660 | 660 | 176,000 | 3,300 |
| 1995-12-11 | 703 | 704 | 686 | 690 | 106,000 | 3,450 |
| 1995-12-08 | 714 | 714 | 696 | 696 | 371,000 | 3,480 |
| 1995-12-07 | 705 | 729 | 705 | 714 | 1,075,000 | 3,570 |
| 1995-12-06 | 689 | 702 | 689 | 702 | 309,000 | 3,510 |
| 1995-12-05 | 720 | 722 | 685 | 699 | 395,000 | 3,495 |
| 1995-12-04 | 719 | 725 | 708 | 723 | 1,091,000 | 3,615 |
| 1995-12-01 | 645 | 710 | 645 | 700 | 1,688,000 | 3,500 |
| 1995-11-30 | 622 | 639 | 620 | 637 | 156,000 | 3,185 |
| 1995-11-29 | 615 | 621 | 612 | 620 | 77,000 | 3,100 |
| 1995-11-28 | 635 | 635 | 616 | 620 | 99,000 | 3,100 |
| 1995-11-27 | 630 | 645 | 630 | 630 | 42,000 | 3,150 |
| 1995-11-24 | 640 | 640 | 623 | 628 | 62,000 | 3,140 |
| 1995-11-22 | 645 | 650 | 635 | 640 | 102,000 | 3,200 |
| 1995-11-21 | 663 | 663 | 634 | 645 | 170,000 | 3,225 |
| 1995-11-20 | 659 | 668 | 655 | 663 | 227,000 | 3,315 |
| 1995-11-17 | 635 | 658 | 632 | 655 | 323,000 | 3,275 |
| 1995-11-16 | 615 | 662 | 615 | 639 | 553,000 | 3,195 |
| 1995-11-15 | 618 | 618 | 605 | 605 | 130,000 | 3,025 |
| 1995-11-14 | 629 | 629 | 607 | 608 | 83,000 | 3,040 |
| 1995-11-13 | 620 | 629 | 610 | 620 | 169,000 | 3,100 |
| 1995-11-10 | 635 | 643 | 617 | 626 | 120,000 | 3,130 |
| 1995-11-09 | 649 | 660 | 640 | 645 | 219,000 | 3,225 |
| 1995-11-08 | 620 | 644 | 615 | 644 | 112,000 | 3,220 |
| 1995-11-07 | 623 | 629 | 610 | 610 | 106,000 | 3,050 |
| 1995-11-06 | 633 | 633 | 620 | 620 | 151,000 | 3,100 |
| 1995-11-02 | 616 | 635 | 614 | 635 | 139,000 | 3,175 |
| 1995-11-01 | 631 | 640 | 613 | 624 | 155,000 | 3,120 |
| 1995-10-31 | 643 | 645 | 617 | 631 | 214,000 | 3,155 |
| 1995-10-30 | 647 | 655 | 638 | 650 | 129,000 | 3,250 |
| 1995-10-27 | 629 | 669 | 629 | 657 | 360,000 | 3,285 |
| 1995-10-26 | 643 | 648 | 622 | 639 | 200,000 | 3,195 |
| 1995-10-25 | 645 | 645 | 620 | 645 | 263,000 | 3,225 |
| 1995-10-24 | 645 | 655 | 640 | 645 | 423,000 | 3,225 |
| 1995-10-23 | 645 | 654 | 645 | 645 | 275,000 | 3,225 |
| 1995-10-20 | 670 | 674 | 645 | 645 | 491,000 | 3,225 |
| 1995-10-19 | 666 | 685 | 657 | 669 | 1,058,000 | 3,345 |
| 1995-10-18 | 645 | 665 | 642 | 656 | 997,000 | 3,280 |
| 1995-10-17 | 655 | 657 | 638 | 642 | 401,000 | 3,210 |
| 1995-10-16 | 619 | 657 | 619 | 651 | 797,000 | 3,255 |
| 1995-10-13 | 637 | 641 | 615 | 619 | 703,000 | 3,095 |
| 1995-10-12 | 613 | 647 | 613 | 647 | 1,302,000 | 3,235 |
| 1995-10-11 | 579 | 622 | 575 | 603 | 1,048,000 | 3,015 |
| 1995-10-09 | 580 | 589 | 562 | 589 | 230,000 | 2,945 |
| 1995-10-06 | 514 | 579 | 514 | 574 | 405,000 | 2,870 |
| 1995-10-05 | 510 | 523 | 510 | 514 | 12,000 | 2,570 |
| 1995-10-04 | 528 | 528 | 510 | 510 | 27,000 | 2,550 |
| 1995-10-03 | 525 | 526 | 515 | 518 | 12,000 | 2,590 |
| 1995-10-02 | 519 | 520 | 510 | 510 | 12,000 | 2,550 |
| 1995-09-29 | 520 | 530 | 520 | 530 | 25,000 | 2,650 |
| 1995-09-28 | 509 | 515 | 501 | 514 | 25,000 | 2,570 |
| 1995-09-27 | 500 | 509 | 495 | 509 | 47,000 | 2,545 |
| 1995-09-26 | 510 | 510 | 500 | 500 | 14,000 | 2,500 |
| 1995-09-25 | 510 | 510 | 500 | 510 | 32,000 | 2,550 |
| 1995-09-22 | 510 | 514 | 507 | 507 | 43,000 | 2,535 |
| 1995-09-21 | 511 | 518 | 510 | 510 | 30,000 | 2,550 |
| 1995-09-20 | 530 | 530 | 511 | 511 | 129,000 | 2,555 |
| 1995-09-19 | 516 | 530 | 510 | 520 | 43,000 | 2,600 |
| 1995-09-18 | 540 | 540 | 515 | 515 | 78,000 | 2,575 |
| 1995-09-14 | 540 | 543 | 528 | 540 | 122,000 | 2,700 |
| 1995-09-13 | 544 | 544 | 531 | 540 | 38,000 | 2,700 |
| 1995-09-12 | 564 | 564 | 535 | 554 | 33,000 | 2,770 |
| 1995-09-11 | 543 | 567 | 540 | 565 | 63,000 | 2,825 |
| 1995-09-08 | 552 | 560 | 540 | 547 | 139,000 | 2,735 |
| 1995-09-07 | 550 | 554 | 541 | 553 | 120,000 | 2,765 |
| 1995-09-06 | 535 | 560 | 530 | 560 | 286,000 | 2,800 |
| 1995-09-05 | 525 | 540 | 520 | 540 | 111,000 | 2,700 |
| 1995-09-04 | 550 | 550 | 528 | 530 | 90,000 | 2,650 |
| 1995-09-01 | 524 | 550 | 520 | 545 | 134,000 | 2,725 |
| 1995-08-31 | 515 | 528 | 513 | 521 | 89,000 | 2,605 |
| 1995-08-30 | 496 | 515 | 496 | 505 | 41,000 | 2,525 |
| 1995-08-29 | 512 | 515 | 490 | 493 | 164,000 | 2,465 |
| 1995-08-28 | 501 | 506 | 487 | 487 | 24,000 | 2,435 |
| 1995-08-25 | 519 | 519 | 486 | 486 | 30,000 | 2,430 |
| 1995-08-24 | 491 | 500 | 476 | 500 | 40,000 | 2,500 |
| 1995-08-23 | 510 | 510 | 490 | 490 | 12,000 | 2,450 |
| 1995-08-22 | 502 | 505 | 491 | 502 | 58,000 | 2,510 |
| 1995-08-21 | 529 | 529 | 505 | 505 | 50,000 | 2,525 |
| 1995-08-18 | 510 | 531 | 506 | 510 | 89,000 | 2,550 |
| 1995-08-17 | 559 | 559 | 510 | 510 | 74,000 | 2,550 |
| 1995-08-16 | 530 | 555 | 529 | 555 | 196,000 | 2,775 |
| 1995-08-15 | 521 | 535 | 508 | 520 | 273,000 | 2,600 |
| 1995-08-11 | 425 | 440 | 425 | 440 | 19,000 | 2,200 |
| 1995-08-10 | 425 | 427 | 421 | 425 | 31,000 | 2,125 |
| 1995-08-09 | 435 | 435 | 425 | 425 | 10,000 | 2,125 |
| 1995-08-08 | 445 | 445 | 444 | 445 | 8,000 | 2,225 |
| 1995-08-07 | 440 | 444 | 440 | 444 | 8,000 | 2,220 |
| 1995-08-04 | 455 | 455 | 440 | 440 | 13,000 | 2,200 |
| 1995-08-03 | 450 | 460 | 450 | 460 | 67,000 | 2,300 |
| 1995-08-02 | 426 | 440 | 426 | 440 | 26,000 | 2,200 |
| 1995-08-01 | 420 | 420 | 415 | 416 | 13,000 | 2,080 |
| 1995-07-31 | 405 | 410 | 405 | 410 | 10,000 | 2,050 |
| 1995-07-28 | 405 | 408 | 404 | 404 | 38,000 | 2,020 |
| 1995-07-27 | 405 | 410 | 404 | 404 | 19,000 | 2,020 |
| 1995-07-26 | 421 | 421 | 404 | 405 | 35,000 | 2,025 |
| 1995-07-25 | 427 | 427 | 410 | 416 | 52,000 | 2,080 |
| 1995-07-24 | 432 | 442 | 432 | 442 | 4,000 | 2,210 |
| 1995-07-21 | 438 | 439 | 430 | 430 | 10,000 | 2,150 |
| 1995-07-20 | 438 | 440 | 438 | 440 | 5,000 | 2,200 |
| 1995-07-19 | 448 | 448 | 444 | 448 | 17,000 | 2,240 |
| 1995-07-18 | 479 | 479 | 463 | 463 | 8,000 | 2,315 |
| 1995-07-17 | 475 | 480 | 475 | 480 | 84,000 | 2,400 |
| 1995-07-14 | 470 | 480 | 466 | 475 | 95,000 | 2,375 |
| 1995-07-13 | 469 | 470 | 450 | 470 | 52,000 | 2,350 |
| 1995-07-12 | 415 | 470 | 415 | 470 | 98,000 | 2,350 |
| 1995-07-11 | 410 | 420 | 410 | 410 | 29,000 | 2,050 |
| 1995-07-10 | 440 | 440 | 420 | 420 | 30,000 | 2,100 |
| 1995-07-07 | 391 | 426 | 390 | 425 | 77,000 | 2,125 |
| 1995-07-06 | 388 | 390 | 385 | 390 | 12,000 | 1,950 |
| 1995-07-05 | 390 | 390 | 388 | 389 | 15,000 | 1,945 |
| 1995-07-03 | 393 | 393 | 363 | 363 | 19,000 | 1,815 |
| 1995-06-30 | 391 | 391 | 378 | 378 | 31,000 | 1,890 |
| 1995-06-29 | 384 | 386 | 381 | 381 | 31,000 | 1,905 |
| 1995-06-28 | 370 | 379 | 367 | 370 | 23,000 | 1,850 |
| 1995-06-27 | 370 | 380 | 370 | 375 | 23,000 | 1,875 |
| 1995-06-26 | 370 | 385 | 370 | 375 | 76,000 | 1,875 |
| 1995-06-23 | 352 | 356 | 352 | 356 | 42,000 | 1,780 |
| 1995-06-22 | 355 | 355 | 351 | 351 | 24,000 | 1,755 |
| 1995-06-21 | 355 | 357 | 353 | 353 | 174,000 | 1,765 |
| 1995-06-20 | 355 | 360 | 354 | 360 | 57,000 | 1,800 |
| 1995-06-19 | 352 | 360 | 352 | 355 | 42,000 | 1,775 |
| 1995-06-16 | 352 | 352 | 342 | 352 | 94,000 | 1,760 |
| 1995-06-15 | 360 | 360 | 352 | 352 | 60,000 | 1,760 |
| 1995-06-14 | 358 | 358 | 351 | 351 | 13,000 | 1,755 |
| 1995-06-13 | 354 | 359 | 354 | 358 | 33,000 | 1,790 |
| 1995-06-12 | 369 | 369 | 354 | 354 | 65,000 | 1,770 |
| 1995-06-09 | 365 | 365 | 359 | 359 | 21,000 | 1,795 |
| 1995-06-08 | 375 | 375 | 370 | 370 | 10,000 | 1,850 |
| 1995-06-07 | 369 | 370 | 369 | 370 | 10,000 | 1,850 |
| 1995-06-06 | 368 | 368 | 368 | 368 | 9,000 | 1,840 |
| 1995-06-05 | 385 | 385 | 365 | 368 | 65,000 | 1,840 |
| 1995-06-02 | 395 | 395 | 385 | 385 | 24,000 | 1,925 |
| 1995-06-01 | 400 | 400 | 375 | 390 | 62,000 | 1,950 |
| 1995-05-31 | 405 | 410 | 400 | 405 | 21,000 | 2,025 |
| 1995-05-30 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1995-05-29 | 400 | 410 | 400 | 405 | 14,000 | 2,025 |
| 1995-05-26 | 408 | 408 | 398 | 400 | 59,000 | 2,000 |
| 1995-05-25 | 421 | 421 | 398 | 398 | 94,000 | 1,990 |
| 1995-05-24 | 430 | 430 | 416 | 416 | 23,000 | 2,080 |
| 1995-05-23 | 436 | 436 | 430 | 430 | 10,000 | 2,150 |
| 1995-05-22 | 440 | 440 | 440 | 440 | 9,000 | 2,200 |
| 1995-05-19 | 450 | 455 | 450 | 450 | 15,000 | 2,250 |
| 1995-05-18 | 450 | 450 | 450 | 450 | 12,000 | 2,250 |
| 1995-05-17 | 450 | 451 | 450 | 451 | 37,000 | 2,255 |
| 1995-05-16 | 450 | 450 | 450 | 450 | 27,000 | 2,250 |
| 1995-05-15 | 450 | 450 | 450 | 450 | 29,000 | 2,250 |
| 1995-05-12 | 453 | 453 | 450 | 450 | 7,000 | 2,250 |
| 1995-05-11 | 453 | 453 | 445 | 453 | 52,000 | 2,265 |
| 1995-05-10 | 463 | 463 | 450 | 450 | 30,000 | 2,250 |
| 1995-05-09 | 464 | 465 | 464 | 464 | 19,000 | 2,320 |
| 1995-05-08 | 455 | 468 | 455 | 468 | 14,000 | 2,340 |
| 1995-05-02 | 440 | 440 | 435 | 440 | 27,000 | 2,200 |
| 1995-05-01 | 450 | 450 | 440 | 440 | 6,000 | 2,200 |
| 1995-04-28 | 459 | 459 | 450 | 450 | 19,000 | 2,250 |
| 1995-04-27 | 459 | 459 | 459 | 459 | 4,000 | 2,295 |
| 1995-04-26 | 470 | 470 | 458 | 458 | 28,000 | 2,290 |
| 1995-04-25 | 461 | 471 | 461 | 470 | 25,000 | 2,350 |
| 1995-04-24 | 460 | 465 | 460 | 461 | 39,000 | 2,305 |
| 1995-04-21 | 458 | 460 | 457 | 458 | 23,000 | 2,290 |
| 1995-04-20 | 465 | 465 | 450 | 456 | 27,000 | 2,280 |
| 1995-04-19 | 461 | 461 | 455 | 455 | 9,000 | 2,275 |
| 1995-04-18 | 476 | 476 | 460 | 460 | 13,000 | 2,300 |
| 1995-04-17 | 480 | 480 | 475 | 476 | 17,000 | 2,380 |
| 1995-04-14 | 485 | 485 | 475 | 475 | 29,000 | 2,375 |
| 1995-04-13 | 484 | 484 | 475 | 475 | 34,000 | 2,375 |
| 1995-04-12 | 499 | 499 | 494 | 494 | 3,000 | 2,470 |
| 1995-04-11 | 499 | 499 | 498 | 499 | 7,000 | 2,495 |
| 1995-04-10 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1995-04-07 | 495 | 495 | 495 | 495 | 9,000 | 2,475 |
| 1995-04-06 | 515 | 515 | 515 | 515 | 40,000 | 2,575 |
| 1995-04-05 | 509 | 510 | 509 | 510 | 21,000 | 2,550 |
| 1995-04-04 | 505 | 505 | 504 | 505 | 57,000 | 2,525 |
| 1995-04-03 | 500 | 500 | 498 | 500 | 105,000 | 2,500 |
| 1995-03-31 | 496 | 510 | 496 | 510 | 32,000 | 2,550 |
| 1995-03-30 | 489 | 491 | 489 | 491 | 8,000 | 2,455 |
| 1995-03-29 | 485 | 490 | 484 | 487 | 11,000 | 2,435 |
| 1995-03-28 | 464 | 480 | 464 | 480 | 9,000 | 2,400 |
| 1995-03-27 | 450 | 460 | 450 | 460 | 11,000 | 2,300 |
| 1995-03-24 | 455 | 455 | 450 | 450 | 28,000 | 2,250 |
| 1995-03-23 | 470 | 470 | 430 | 435 | 28,000 | 2,175 |
| 1995-03-22 | 500 | 503 | 485 | 485 | 120,000 | 2,425 |
| 1995-03-20 | 505 | 505 | 500 | 500 | 74,000 | 2,500 |
| 1995-03-17 | 500 | 505 | 500 | 505 | 27,000 | 2,525 |
| 1995-03-16 | 500 | 500 | 500 | 500 | 17,000 | 2,500 |
| 1995-03-15 | 509 | 515 | 500 | 515 | 62,000 | 2,575 |
| 1995-03-14 | 485 | 510 | 481 | 510 | 31,000 | 2,550 |
| 1995-03-13 | 485 | 486 | 485 | 486 | 37,000 | 2,430 |
| 1995-03-10 | 515 | 519 | 510 | 519 | 43,000 | 2,595 |
| 1995-03-09 | 506 | 515 | 500 | 505 | 111,000 | 2,525 |
| 1995-03-08 | 510 | 520 | 496 | 504 | 64,000 | 2,520 |
| 1995-03-07 | 500 | 505 | 500 | 504 | 19,000 | 2,520 |
| 1995-03-06 | 520 | 520 | 500 | 500 | 46,000 | 2,500 |
| 1995-03-03 | 510 | 515 | 510 | 511 | 12,000 | 2,555 |
| 1995-03-02 | 502 | 521 | 502 | 515 | 15,000 | 2,575 |
| 1995-03-01 | 510 | 510 | 501 | 502 | 14,000 | 2,510 |
| 1995-02-28 | 521 | 540 | 510 | 540 | 46,000 | 2,700 |
| 1995-02-27 | 500 | 510 | 491 | 496 | 112,000 | 2,480 |
| 1995-02-24 | 555 | 555 | 512 | 512 | 196,000 | 2,560 |
| 1995-02-23 | 571 | 575 | 561 | 575 | 19,000 | 2,875 |
| 1995-02-22 | 571 | 575 | 561 | 575 | 11,000 | 2,875 |
| 1995-02-21 | 560 | 575 | 560 | 561 | 17,000 | 2,805 |
| 1995-02-20 | 567 | 575 | 561 | 575 | 13,000 | 2,875 |
| 1995-02-17 | 560 | 590 | 560 | 566 | 28,000 | 2,830 |
| 1995-02-16 | 584 | 584 | 576 | 580 | 11,000 | 2,900 |
| 1995-02-15 | 600 | 600 | 576 | 590 | 33,000 | 2,950 |
| 1995-02-14 | 577 | 592 | 570 | 592 | 34,000 | 2,960 |
| 1995-02-13 | 575 | 597 | 570 | 597 | 121,000 | 2,985 |
| 1995-02-10 | 560 | 561 | 554 | 555 | 210,000 | 2,775 |
| 1995-02-09 | 559 | 560 | 550 | 550 | 104,000 | 2,750 |
| 1995-02-08 | 580 | 580 | 560 | 560 | 47,000 | 2,800 |
| 1995-02-07 | 595 | 595 | 583 | 585 | 38,000 | 2,925 |
| 1995-02-06 | 590 | 592 | 580 | 590 | 74,000 | 2,950 |
| 1995-02-03 | 610 | 610 | 590 | 590 | 38,000 | 2,950 |
| 1995-02-02 | 628 | 628 | 598 | 610 | 80,000 | 3,050 |
| 1995-02-01 | 650 | 650 | 631 | 631 | 125,000 | 3,155 |
| 1995-01-31 | 680 | 680 | 630 | 650 | 272,000 | 3,250 |
| 1995-01-30 | 635 | 670 | 635 | 665 | 353,000 | 3,325 |
| 1995-01-27 | 623 | 633 | 613 | 630 | 69,000 | 3,150 |
| 1995-01-26 | 625 | 634 | 610 | 613 | 135,000 | 3,065 |
| 1995-01-25 | 606 | 650 | 606 | 615 | 218,000 | 3,075 |
| 1995-01-24 | 546 | 600 | 546 | 596 | 67,000 | 2,980 |
| 1995-01-23 | 606 | 606 | 545 | 545 | 33,000 | 2,725 |
| 1995-01-20 | 619 | 619 | 596 | 596 | 46,000 | 2,980 |
| 1995-01-19 | 625 | 625 | 603 | 620 | 100,000 | 3,100 |
| 1995-01-18 | 620 | 637 | 615 | 627 | 231,000 | 3,135 |
| 1995-01-17 | 566 | 600 | 566 | 590 | 98,000 | 2,950 |
| 1995-01-13 | 580 | 580 | 573 | 576 | 33,000 | 2,880 |
| 1995-01-12 | 564 | 565 | 562 | 562 | 18,000 | 2,810 |
| 1995-01-11 | 561 | 562 | 561 | 562 | 13,000 | 2,810 |
| 1995-01-10 | 576 | 576 | 547 | 555 | 13,000 | 2,775 |
| 1995-01-09 | 562 | 582 | 562 | 582 | 7,000 | 2,910 |
| 1995-01-06 | 576 | 576 | 551 | 552 | 30,000 | 2,760 |
| 1995-01-05 | 585 | 585 | 570 | 570 | 11,000 | 2,850 |
| 1995-01-04 | 598 | 598 | 580 | 580 | 12,000 | 2,900 |
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
