1898 世紀東急工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 354 | 355 | 345 | 355 | 20,000 | 1,775 |
| 1996-12-27 | 345 | 350 | 343 | 349 | 22,000 | 1,745 |
| 1996-12-26 | 354 | 354 | 345 | 350 | 49,000 | 1,750 |
| 1996-12-25 | 344 | 345 | 343 | 345 | 44,000 | 1,725 |
| 1996-12-24 | 345 | 350 | 343 | 343 | 104,000 | 1,715 |
| 1996-12-20 | 360 | 365 | 343 | 343 | 84,000 | 1,715 |
| 1996-12-19 | 390 | 390 | 370 | 370 | 52,000 | 1,850 |
| 1996-12-18 | 385 | 385 | 375 | 380 | 41,000 | 1,900 |
| 1996-12-17 | 394 | 395 | 380 | 380 | 57,000 | 1,900 |
| 1996-12-16 | 394 | 394 | 389 | 389 | 49,000 | 1,945 |
| 1996-12-13 | 375 | 375 | 370 | 370 | 57,000 | 1,850 |
| 1996-12-12 | 370 | 375 | 370 | 370 | 59,000 | 1,850 |
| 1996-12-11 | 380 | 385 | 371 | 377 | 64,000 | 1,885 |
| 1996-12-10 | 390 | 395 | 388 | 389 | 30,000 | 1,945 |
| 1996-12-09 | 390 | 395 | 388 | 388 | 13,000 | 1,940 |
| 1996-12-06 | 385 | 397 | 385 | 386 | 119,000 | 1,930 |
| 1996-12-05 | 381 | 395 | 381 | 395 | 29,000 | 1,975 |
| 1996-12-04 | 395 | 400 | 385 | 385 | 37,000 | 1,925 |
| 1996-12-03 | 405 | 405 | 400 | 400 | 35,000 | 2,000 |
| 1996-12-02 | 410 | 410 | 405 | 405 | 35,000 | 2,025 |
| 1996-11-29 | 413 | 415 | 405 | 415 | 39,000 | 2,075 |
| 1996-11-28 | 429 | 429 | 418 | 418 | 56,000 | 2,090 |
| 1996-11-27 | 426 | 430 | 422 | 430 | 46,000 | 2,150 |
| 1996-11-26 | 436 | 446 | 436 | 446 | 22,000 | 2,230 |
| 1996-11-25 | 419 | 422 | 419 | 421 | 47,000 | 2,105 |
| 1996-11-22 | 430 | 433 | 417 | 417 | 41,000 | 2,085 |
| 1996-11-21 | 440 | 440 | 432 | 433 | 24,000 | 2,165 |
| 1996-11-20 | 440 | 442 | 440 | 442 | 52,000 | 2,210 |
| 1996-11-19 | 443 | 443 | 443 | 443 | 14,000 | 2,215 |
| 1996-11-18 | 441 | 446 | 441 | 442 | 15,000 | 2,210 |
| 1996-11-15 | 460 | 461 | 448 | 450 | 119,000 | 2,250 |
| 1996-11-14 | 451 | 456 | 450 | 455 | 38,000 | 2,275 |
| 1996-11-13 | 451 | 460 | 450 | 460 | 28,000 | 2,300 |
| 1996-11-12 | 466 | 466 | 455 | 455 | 22,000 | 2,275 |
| 1996-11-11 | 470 | 470 | 455 | 461 | 70,000 | 2,305 |
| 1996-11-08 | 470 | 476 | 470 | 470 | 71,000 | 2,350 |
| 1996-11-07 | 480 | 485 | 480 | 480 | 37,000 | 2,400 |
| 1996-11-06 | 460 | 477 | 460 | 477 | 25,000 | 2,385 |
| 1996-11-05 | 461 | 461 | 460 | 460 | 14,000 | 2,300 |
| 1996-11-01 | 470 | 473 | 470 | 470 | 32,000 | 2,350 |
| 1996-10-31 | 475 | 475 | 470 | 472 | 14,000 | 2,360 |
| 1996-10-30 | 481 | 481 | 470 | 470 | 25,000 | 2,350 |
| 1996-10-29 | 479 | 481 | 479 | 481 | 6,000 | 2,405 |
| 1996-10-28 | 476 | 479 | 476 | 479 | 14,000 | 2,395 |
| 1996-10-25 | 491 | 491 | 485 | 486 | 31,000 | 2,430 |
| 1996-10-24 | 485 | 486 | 485 | 485 | 21,000 | 2,425 |
| 1996-10-23 | 490 | 490 | 490 | 490 | 14,000 | 2,450 |
| 1996-10-22 | 495 | 501 | 495 | 495 | 36,000 | 2,475 |
| 1996-10-21 | 501 | 501 | 498 | 500 | 34,000 | 2,500 |
| 1996-10-18 | 495 | 505 | 491 | 496 | 141,000 | 2,480 |
| 1996-10-17 | 496 | 497 | 495 | 495 | 8,000 | 2,475 |
| 1996-10-16 | 505 | 510 | 491 | 491 | 129,000 | 2,455 |
| 1996-10-15 | 499 | 515 | 499 | 500 | 78,000 | 2,500 |
| 1996-10-14 | 493 | 493 | 490 | 492 | 17,000 | 2,460 |
| 1996-10-11 | 490 | 491 | 488 | 488 | 36,000 | 2,440 |
| 1996-10-09 | 501 | 501 | 481 | 488 | 100,000 | 2,440 |
| 1996-10-08 | 516 | 516 | 502 | 502 | 62,000 | 2,510 |
| 1996-10-07 | 524 | 524 | 518 | 519 | 19,000 | 2,595 |
| 1996-10-04 | 525 | 525 | 520 | 521 | 29,000 | 2,605 |
| 1996-10-03 | 538 | 538 | 520 | 520 | 11,000 | 2,600 |
| 1996-10-02 | 539 | 540 | 538 | 538 | 58,000 | 2,690 |
| 1996-10-01 | 530 | 545 | 523 | 540 | 69,000 | 2,700 |
| 1996-09-30 | 521 | 529 | 520 | 529 | 5,000 | 2,645 |
| 1996-09-27 | 520 | 530 | 515 | 515 | 29,000 | 2,575 |
| 1996-09-26 | 534 | 535 | 512 | 515 | 33,000 | 2,575 |
| 1996-09-25 | 517 | 517 | 515 | 515 | 6,000 | 2,575 |
| 1996-09-24 | 535 | 535 | 515 | 515 | 26,000 | 2,575 |
| 1996-09-20 | 524 | 535 | 518 | 525 | 34,000 | 2,625 |
| 1996-09-19 | 525 | 525 | 516 | 516 | 3,000 | 2,580 |
| 1996-09-18 | 531 | 531 | 515 | 525 | 36,000 | 2,625 |
| 1996-09-17 | 526 | 540 | 525 | 526 | 28,000 | 2,630 |
| 1996-09-13 | 528 | 528 | 516 | 524 | 40,000 | 2,620 |
| 1996-09-12 | 525 | 530 | 510 | 523 | 75,000 | 2,615 |
| 1996-09-11 | 553 | 554 | 520 | 528 | 87,000 | 2,640 |
| 1996-09-10 | 560 | 560 | 540 | 552 | 25,000 | 2,760 |
| 1996-09-09 | 574 | 574 | 559 | 561 | 69,000 | 2,805 |
| 1996-09-06 | 548 | 582 | 547 | 568 | 341,000 | 2,840 |
| 1996-09-05 | 521 | 549 | 520 | 549 | 70,000 | 2,745 |
| 1996-09-04 | 504 | 521 | 495 | 520 | 38,000 | 2,600 |
| 1996-09-03 | 503 | 506 | 501 | 503 | 18,000 | 2,515 |
| 1996-09-02 | 501 | 508 | 498 | 500 | 24,000 | 2,500 |
| 1996-08-30 | 513 | 513 | 500 | 501 | 24,000 | 2,505 |
| 1996-08-29 | 503 | 504 | 501 | 503 | 32,000 | 2,515 |
| 1996-08-28 | 510 | 523 | 503 | 503 | 64,000 | 2,515 |
| 1996-08-27 | 513 | 518 | 510 | 518 | 12,000 | 2,590 |
| 1996-08-26 | 540 | 540 | 510 | 511 | 71,000 | 2,555 |
| 1996-08-23 | 534 | 534 | 511 | 520 | 14,000 | 2,600 |
| 1996-08-22 | 528 | 529 | 520 | 520 | 38,000 | 2,600 |
| 1996-08-21 | 526 | 530 | 525 | 525 | 11,000 | 2,625 |
| 1996-08-20 | 525 | 526 | 525 | 525 | 12,000 | 2,625 |
| 1996-08-19 | 523 | 523 | 520 | 521 | 17,000 | 2,605 |
| 1996-08-16 | 535 | 535 | 523 | 523 | 30,000 | 2,615 |
| 1996-08-15 | 540 | 540 | 523 | 523 | 26,000 | 2,615 |
| 1996-08-14 | 523 | 523 | 510 | 510 | 8,000 | 2,550 |
| 1996-08-13 | 532 | 532 | 503 | 503 | 25,000 | 2,515 |
| 1996-08-12 | 532 | 532 | 532 | 532 | 27,000 | 2,660 |
| 1996-08-09 | 532 | 533 | 532 | 532 | 57,000 | 2,660 |
| 1996-08-08 | 525 | 535 | 525 | 535 | 103,000 | 2,675 |
| 1996-08-07 | 526 | 526 | 523 | 523 | 76,000 | 2,615 |
| 1996-08-06 | 529 | 529 | 522 | 525 | 59,000 | 2,625 |
| 1996-08-05 | 525 | 545 | 518 | 526 | 27,000 | 2,630 |
| 1996-08-02 | 520 | 528 | 515 | 515 | 90,000 | 2,575 |
| 1996-08-01 | 513 | 516 | 510 | 515 | 64,000 | 2,575 |
| 1996-07-31 | 497 | 502 | 496 | 498 | 116,000 | 2,490 |
| 1996-07-30 | 503 | 508 | 490 | 496 | 121,000 | 2,480 |
| 1996-07-29 | 526 | 526 | 510 | 510 | 210,000 | 2,550 |
| 1996-07-26 | 520 | 521 | 510 | 516 | 132,000 | 2,580 |
| 1996-07-25 | 520 | 521 | 517 | 517 | 27,000 | 2,585 |
| 1996-07-24 | 525 | 525 | 520 | 520 | 18,000 | 2,600 |
| 1996-07-23 | 523 | 532 | 517 | 530 | 81,000 | 2,650 |
| 1996-07-22 | 553 | 553 | 523 | 523 | 53,000 | 2,615 |
| 1996-07-19 | 536 | 544 | 536 | 544 | 40,000 | 2,720 |
| 1996-07-18 | 525 | 540 | 525 | 535 | 49,000 | 2,675 |
| 1996-07-17 | 543 | 543 | 521 | 523 | 111,000 | 2,615 |
| 1996-07-16 | 551 | 551 | 533 | 533 | 97,000 | 2,665 |
| 1996-07-15 | 575 | 575 | 555 | 558 | 36,000 | 2,790 |
| 1996-07-12 | 570 | 571 | 561 | 565 | 56,000 | 2,825 |
| 1996-07-11 | 566 | 570 | 566 | 570 | 17,000 | 2,850 |
| 1996-07-10 | 565 | 570 | 560 | 566 | 66,000 | 2,830 |
| 1996-07-09 | 561 | 561 | 550 | 555 | 70,000 | 2,775 |
| 1996-07-08 | 564 | 564 | 561 | 564 | 26,000 | 2,820 |
| 1996-07-05 | 574 | 575 | 561 | 561 | 45,000 | 2,805 |
| 1996-07-04 | 575 | 575 | 571 | 575 | 33,000 | 2,875 |
| 1996-07-03 | 587 | 588 | 580 | 580 | 44,000 | 2,900 |
| 1996-07-02 | 590 | 590 | 586 | 586 | 19,000 | 2,930 |
| 1996-07-01 | 590 | 595 | 585 | 595 | 18,000 | 2,975 |
| 1996-06-28 | 596 | 596 | 592 | 592 | 28,000 | 2,960 |
| 1996-06-27 | 590 | 595 | 586 | 595 | 19,000 | 2,975 |
| 1996-06-26 | 603 | 603 | 581 | 590 | 83,000 | 2,950 |
| 1996-06-25 | 577 | 583 | 577 | 583 | 38,000 | 2,915 |
| 1996-06-24 | 604 | 604 | 589 | 589 | 37,000 | 2,945 |
| 1996-06-21 | 604 | 604 | 588 | 588 | 54,000 | 2,940 |
| 1996-06-20 | 598 | 598 | 590 | 593 | 61,000 | 2,965 |
| 1996-06-19 | 601 | 604 | 591 | 591 | 54,000 | 2,955 |
| 1996-06-18 | 594 | 605 | 594 | 601 | 92,000 | 3,005 |
| 1996-06-17 | 584 | 592 | 580 | 592 | 108,000 | 2,960 |
| 1996-06-14 | 563 | 585 | 563 | 565 | 100,000 | 2,825 |
| 1996-06-13 | 575 | 575 | 569 | 569 | 65,000 | 2,845 |
| 1996-06-12 | 565 | 565 | 562 | 565 | 89,000 | 2,825 |
| 1996-06-11 | 561 | 565 | 560 | 560 | 52,000 | 2,800 |
| 1996-06-10 | 570 | 570 | 560 | 561 | 33,000 | 2,805 |
| 1996-06-07 | 569 | 570 | 560 | 560 | 84,000 | 2,800 |
| 1996-06-06 | 584 | 584 | 568 | 575 | 65,000 | 2,875 |
| 1996-06-05 | 600 | 600 | 575 | 575 | 129,000 | 2,875 |
| 1996-06-04 | 601 | 601 | 580 | 580 | 64,000 | 2,900 |
| 1996-06-03 | 625 | 625 | 595 | 600 | 30,000 | 3,000 |
| 1996-05-31 | 625 | 640 | 625 | 625 | 87,000 | 3,125 |
| 1996-05-30 | 627 | 630 | 617 | 620 | 45,000 | 3,100 |
| 1996-05-29 | 616 | 622 | 616 | 617 | 35,000 | 3,085 |
| 1996-05-28 | 615 | 621 | 615 | 615 | 34,000 | 3,075 |
| 1996-05-27 | 639 | 639 | 615 | 615 | 56,000 | 3,075 |
| 1996-05-24 | 629 | 637 | 629 | 629 | 276,000 | 3,145 |
| 1996-05-23 | 639 | 639 | 625 | 629 | 34,000 | 3,145 |
| 1996-05-22 | 648 | 648 | 625 | 625 | 19,000 | 3,125 |
| 1996-05-21 | 647 | 650 | 623 | 630 | 147,000 | 3,150 |
| 1996-05-20 | 645 | 655 | 645 | 650 | 65,000 | 3,250 |
| 1996-05-17 | 655 | 655 | 641 | 641 | 151,000 | 3,205 |
| 1996-05-16 | 651 | 655 | 645 | 648 | 115,000 | 3,240 |
| 1996-05-15 | 631 | 660 | 631 | 650 | 342,000 | 3,250 |
| 1996-05-14 | 630 | 635 | 625 | 630 | 198,000 | 3,150 |
| 1996-05-13 | 625 | 635 | 623 | 625 | 157,000 | 3,125 |
| 1996-05-10 | 621 | 628 | 621 | 625 | 108,000 | 3,125 |
| 1996-05-09 | 645 | 645 | 621 | 625 | 96,000 | 3,125 |
| 1996-05-08 | 616 | 643 | 616 | 635 | 193,000 | 3,175 |
| 1996-05-07 | 619 | 620 | 601 | 601 | 51,000 | 3,005 |
| 1996-05-02 | 609 | 619 | 609 | 619 | 78,000 | 3,095 |
| 1996-05-01 | 620 | 623 | 599 | 599 | 57,000 | 2,995 |
| 1996-04-30 | 610 | 618 | 593 | 593 | 134,000 | 2,965 |
| 1996-04-26 | 610 | 624 | 606 | 623 | 164,000 | 3,115 |
| 1996-04-25 | 590 | 606 | 590 | 606 | 89,000 | 3,030 |
| 1996-04-24 | 610 | 613 | 602 | 606 | 139,000 | 3,030 |
| 1996-04-23 | 594 | 610 | 584 | 610 | 95,000 | 3,050 |
| 1996-04-22 | 581 | 589 | 581 | 584 | 38,000 | 2,920 |
| 1996-04-19 | 577 | 582 | 577 | 580 | 62,000 | 2,900 |
| 1996-04-18 | 581 | 582 | 576 | 579 | 51,000 | 2,895 |
| 1996-04-17 | 593 | 601 | 581 | 582 | 58,000 | 2,910 |
| 1996-04-16 | 605 | 605 | 600 | 601 | 150,000 | 3,005 |
| 1996-04-15 | 610 | 610 | 602 | 602 | 87,000 | 3,010 |
| 1996-04-12 | 607 | 607 | 591 | 592 | 36,000 | 2,960 |
| 1996-04-11 | 597 | 598 | 585 | 597 | 90,000 | 2,985 |
| 1996-04-10 | 604 | 604 | 595 | 595 | 104,000 | 2,975 |
| 1996-04-09 | 605 | 609 | 594 | 605 | 161,000 | 3,025 |
| 1996-04-08 | 592 | 615 | 592 | 599 | 215,000 | 2,995 |
| 1996-04-05 | 583 | 590 | 583 | 590 | 129,000 | 2,950 |
| 1996-04-04 | 572 | 588 | 572 | 581 | 30,000 | 2,905 |
| 1996-04-03 | 580 | 585 | 570 | 571 | 109,000 | 2,855 |
| 1996-04-02 | 585 | 585 | 570 | 580 | 51,000 | 2,900 |
| 1996-04-01 | 570 | 573 | 550 | 570 | 111,000 | 2,850 |
| 1996-03-29 | 561 | 578 | 561 | 570 | 39,000 | 2,850 |
| 1996-03-28 | 556 | 577 | 556 | 570 | 49,000 | 2,850 |
| 1996-03-27 | 578 | 579 | 560 | 560 | 38,000 | 2,800 |
| 1996-03-26 | 556 | 565 | 552 | 555 | 96,000 | 2,775 |
| 1996-03-25 | 582 | 582 | 554 | 555 | 84,000 | 2,775 |
| 1996-03-22 | 578 | 582 | 570 | 575 | 58,000 | 2,875 |
| 1996-03-21 | 552 | 578 | 552 | 564 | 75,000 | 2,820 |
| 1996-03-19 | 551 | 551 | 534 | 543 | 104,000 | 2,715 |
| 1996-03-18 | 551 | 553 | 545 | 546 | 53,000 | 2,730 |
| 1996-03-15 | 551 | 553 | 548 | 550 | 152,000 | 2,750 |
| 1996-03-14 | 543 | 543 | 531 | 531 | 276,000 | 2,655 |
| 1996-03-13 | 550 | 555 | 545 | 545 | 100,000 | 2,725 |
| 1996-03-12 | 576 | 580 | 552 | 553 | 52,000 | 2,765 |
| 1996-03-11 | 570 | 585 | 570 | 575 | 74,000 | 2,875 |
| 1996-03-08 | 582 | 582 | 573 | 575 | 83,000 | 2,875 |
| 1996-03-07 | 562 | 570 | 552 | 552 | 99,000 | 2,760 |
| 1996-03-06 | 575 | 580 | 560 | 560 | 147,000 | 2,800 |
| 1996-03-05 | 580 | 580 | 560 | 575 | 94,000 | 2,875 |
| 1996-03-04 | 596 | 596 | 571 | 586 | 98,000 | 2,930 |
| 1996-03-01 | 555 | 590 | 552 | 576 | 143,000 | 2,880 |
| 1996-02-29 | 559 | 565 | 545 | 551 | 231,000 | 2,755 |
| 1996-02-28 | 631 | 631 | 620 | 629 | 54,000 | 3,145 |
| 1996-02-27 | 636 | 645 | 631 | 632 | 37,000 | 3,160 |
| 1996-02-26 | 656 | 656 | 638 | 638 | 40,000 | 3,190 |
| 1996-02-23 | 645 | 650 | 641 | 641 | 43,000 | 3,205 |
| 1996-02-22 | 648 | 650 | 642 | 645 | 31,000 | 3,225 |
| 1996-02-21 | 650 | 650 | 641 | 641 | 56,000 | 3,205 |
| 1996-02-20 | 660 | 660 | 640 | 659 | 52,000 | 3,295 |
| 1996-02-19 | 674 | 675 | 650 | 660 | 48,000 | 3,300 |
| 1996-02-16 | 675 | 675 | 655 | 675 | 77,000 | 3,375 |
| 1996-02-15 | 700 | 700 | 680 | 680 | 100,000 | 3,400 |
| 1996-02-14 | 690 | 700 | 681 | 681 | 106,000 | 3,405 |
| 1996-02-13 | 698 | 701 | 690 | 690 | 33,000 | 3,450 |
| 1996-02-09 | 707 | 715 | 697 | 708 | 45,000 | 3,540 |
| 1996-02-08 | 722 | 725 | 700 | 702 | 127,000 | 3,510 |
| 1996-02-07 | 685 | 718 | 685 | 717 | 176,000 | 3,585 |
| 1996-02-06 | 697 | 700 | 689 | 695 | 145,000 | 3,475 |
| 1996-02-05 | 715 | 722 | 707 | 707 | 207,000 | 3,535 |
| 1996-02-02 | 717 | 719 | 709 | 711 | 161,000 | 3,555 |
| 1996-02-01 | 729 | 729 | 708 | 719 | 201,000 | 3,595 |
| 1996-01-31 | 740 | 745 | 721 | 730 | 637,000 | 3,650 |
| 1996-01-30 | 750 | 750 | 730 | 739 | 1,174,000 | 3,695 |
| 1996-01-29 | 710 | 720 | 701 | 720 | 250,000 | 3,600 |
| 1996-01-26 | 699 | 730 | 690 | 705 | 617,000 | 3,525 |
| 1996-01-25 | 689 | 695 | 680 | 689 | 136,000 | 3,445 |
| 1996-01-24 | 665 | 699 | 655 | 699 | 84,000 | 3,495 |
| 1996-01-23 | 685 | 690 | 666 | 666 | 116,000 | 3,330 |
| 1996-01-22 | 701 | 701 | 684 | 694 | 85,000 | 3,470 |
| 1996-01-19 | 700 | 715 | 680 | 700 | 291,000 | 3,500 |
| 1996-01-18 | 720 | 725 | 690 | 690 | 373,000 | 3,450 |
| 1996-01-17 | 717 | 740 | 700 | 730 | 1,674,000 | 3,650 |
| 1996-01-16 | 683 | 717 | 675 | 716 | 544,000 | 3,580 |
| 1996-01-12 | 655 | 691 | 651 | 684 | 535,000 | 3,420 |
| 1996-01-11 | 640 | 652 | 633 | 650 | 161,000 | 3,250 |
| 1996-01-10 | 636 | 650 | 630 | 638 | 101,000 | 3,190 |
| 1996-01-09 | 648 | 650 | 640 | 642 | 103,000 | 3,210 |
| 1996-01-08 | 668 | 669 | 650 | 650 | 83,000 | 3,250 |
| 1996-01-05 | 645 | 673 | 630 | 669 | 338,000 | 3,345 |
| 1996-01-04 | 657 | 657 | 645 | 645 | 21,000 | 3,225 |
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