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
1996-12-3035435534535520,0001,775
1996-12-2734535034334922,0001,745
1996-12-2635435434535049,0001,750
1996-12-2534434534334544,0001,725
1996-12-24345350343343104,0001,715
1996-12-2036036534334384,0001,715
1996-12-1939039037037052,0001,850
1996-12-1838538537538041,0001,900
1996-12-1739439538038057,0001,900
1996-12-1639439438938949,0001,945
1996-12-1337537537037057,0001,850
1996-12-1237037537037059,0001,850
1996-12-1138038537137764,0001,885
1996-12-1039039538838930,0001,945
1996-12-0939039538838813,0001,940
1996-12-06385397385386119,0001,930
1996-12-0538139538139529,0001,975
1996-12-0439540038538537,0001,925
1996-12-0340540540040035,0002,000
1996-12-0241041040540535,0002,025
1996-11-2941341540541539,0002,075
1996-11-2842942941841856,0002,090
1996-11-2742643042243046,0002,150
1996-11-2643644643644622,0002,230
1996-11-2541942241942147,0002,105
1996-11-2243043341741741,0002,085
1996-11-2144044043243324,0002,165
1996-11-2044044244044252,0002,210
1996-11-1944344344344314,0002,215
1996-11-1844144644144215,0002,210
1996-11-15460461448450119,0002,250
1996-11-1445145645045538,0002,275
1996-11-1345146045046028,0002,300
1996-11-1246646645545522,0002,275
1996-11-1147047045546170,0002,305
1996-11-0847047647047071,0002,350
1996-11-0748048548048037,0002,400
1996-11-0646047746047725,0002,385
1996-11-0546146146046014,0002,300
1996-11-0147047347047032,0002,350
1996-10-3147547547047214,0002,360
1996-10-3048148147047025,0002,350
1996-10-294794814794816,0002,405
1996-10-2847647947647914,0002,395
1996-10-2549149148548631,0002,430
1996-10-2448548648548521,0002,425
1996-10-2349049049049014,0002,450
1996-10-2249550149549536,0002,475
1996-10-2150150149850034,0002,500
1996-10-18495505491496141,0002,480
1996-10-174964974954958,0002,475
1996-10-16505510491491129,0002,455
1996-10-1549951549950078,0002,500
1996-10-1449349349049217,0002,460
1996-10-1149049148848836,0002,440
1996-10-09501501481488100,0002,440
1996-10-0851651650250262,0002,510
1996-10-0752452451851919,0002,595
1996-10-0452552552052129,0002,605
1996-10-0353853852052011,0002,600
1996-10-0253954053853858,0002,690
1996-10-0153054552354069,0002,700
1996-09-305215295205295,0002,645
1996-09-2752053051551529,0002,575
1996-09-2653453551251533,0002,575
1996-09-255175175155156,0002,575
1996-09-2453553551551526,0002,575
1996-09-2052453551852534,0002,625
1996-09-195255255165163,0002,580
1996-09-1853153151552536,0002,625
1996-09-1752654052552628,0002,630
1996-09-1352852851652440,0002,620
1996-09-1252553051052375,0002,615
1996-09-1155355452052887,0002,640
1996-09-1056056054055225,0002,760
1996-09-0957457455956169,0002,805
1996-09-06548582547568341,0002,840
1996-09-0552154952054970,0002,745
1996-09-0450452149552038,0002,600
1996-09-0350350650150318,0002,515
1996-09-0250150849850024,0002,500
1996-08-3051351350050124,0002,505
1996-08-2950350450150332,0002,515
1996-08-2851052350350364,0002,515
1996-08-2751351851051812,0002,590
1996-08-2654054051051171,0002,555
1996-08-2353453451152014,0002,600
1996-08-2252852952052038,0002,600
1996-08-2152653052552511,0002,625
1996-08-2052552652552512,0002,625
1996-08-1952352352052117,0002,605
1996-08-1653553552352330,0002,615
1996-08-1554054052352326,0002,615
1996-08-145235235105108,0002,550
1996-08-1353253250350325,0002,515
1996-08-1253253253253227,0002,660
1996-08-0953253353253257,0002,660
1996-08-08525535525535103,0002,675
1996-08-0752652652352376,0002,615
1996-08-0652952952252559,0002,625
1996-08-0552554551852627,0002,630
1996-08-0252052851551590,0002,575
1996-08-0151351651051564,0002,575
1996-07-31497502496498116,0002,490
1996-07-30503508490496121,0002,480
1996-07-29526526510510210,0002,550
1996-07-26520521510516132,0002,580
1996-07-2552052151751727,0002,585
1996-07-2452552552052018,0002,600
1996-07-2352353251753081,0002,650
1996-07-2255355352352353,0002,615
1996-07-1953654453654440,0002,720
1996-07-1852554052553549,0002,675
1996-07-17543543521523111,0002,615
1996-07-1655155153353397,0002,665
1996-07-1557557555555836,0002,790
1996-07-1257057156156556,0002,825
1996-07-1156657056657017,0002,850
1996-07-1056557056056666,0002,830
1996-07-0956156155055570,0002,775
1996-07-0856456456156426,0002,820
1996-07-0557457556156145,0002,805
1996-07-0457557557157533,0002,875
1996-07-0358758858058044,0002,900
1996-07-0259059058658619,0002,930
1996-07-0159059558559518,0002,975
1996-06-2859659659259228,0002,960
1996-06-2759059558659519,0002,975
1996-06-2660360358159083,0002,950
1996-06-2557758357758338,0002,915
1996-06-2460460458958937,0002,945
1996-06-2160460458858854,0002,940
1996-06-2059859859059361,0002,965
1996-06-1960160459159154,0002,955
1996-06-1859460559460192,0003,005
1996-06-17584592580592108,0002,960
1996-06-14563585563565100,0002,825
1996-06-1357557556956965,0002,845
1996-06-1256556556256589,0002,825
1996-06-1156156556056052,0002,800
1996-06-1057057056056133,0002,805
1996-06-0756957056056084,0002,800
1996-06-0658458456857565,0002,875
1996-06-05600600575575129,0002,875
1996-06-0460160158058064,0002,900
1996-06-0362562559560030,0003,000
1996-05-3162564062562587,0003,125
1996-05-3062763061762045,0003,100
1996-05-2961662261661735,0003,085
1996-05-2861562161561534,0003,075
1996-05-2763963961561556,0003,075
1996-05-24629637629629276,0003,145
1996-05-2363963962562934,0003,145
1996-05-2264864862562519,0003,125
1996-05-21647650623630147,0003,150
1996-05-2064565564565065,0003,250
1996-05-17655655641641151,0003,205
1996-05-16651655645648115,0003,240
1996-05-15631660631650342,0003,250
1996-05-14630635625630198,0003,150
1996-05-13625635623625157,0003,125
1996-05-10621628621625108,0003,125
1996-05-0964564562162596,0003,125
1996-05-08616643616635193,0003,175
1996-05-0761962060160151,0003,005
1996-05-0260961960961978,0003,095
1996-05-0162062359959957,0002,995
1996-04-30610618593593134,0002,965
1996-04-26610624606623164,0003,115
1996-04-2559060659060689,0003,030
1996-04-24610613602606139,0003,030
1996-04-2359461058461095,0003,050
1996-04-2258158958158438,0002,920
1996-04-1957758257758062,0002,900
1996-04-1858158257657951,0002,895
1996-04-1759360158158258,0002,910
1996-04-16605605600601150,0003,005
1996-04-1561061060260287,0003,010
1996-04-1260760759159236,0002,960
1996-04-1159759858559790,0002,985
1996-04-10604604595595104,0002,975
1996-04-09605609594605161,0003,025
1996-04-08592615592599215,0002,995
1996-04-05583590583590129,0002,950
1996-04-0457258857258130,0002,905
1996-04-03580585570571109,0002,855
1996-04-0258558557058051,0002,900
1996-04-01570573550570111,0002,850
1996-03-2956157856157039,0002,850
1996-03-2855657755657049,0002,850
1996-03-2757857956056038,0002,800
1996-03-2655656555255596,0002,775
1996-03-2558258255455584,0002,775
1996-03-2257858257057558,0002,875
1996-03-2155257855256475,0002,820
1996-03-19551551534543104,0002,715
1996-03-1855155354554653,0002,730
1996-03-15551553548550152,0002,750
1996-03-14543543531531276,0002,655
1996-03-13550555545545100,0002,725
1996-03-1257658055255352,0002,765
1996-03-1157058557057574,0002,875
1996-03-0858258257357583,0002,875
1996-03-0756257055255299,0002,760
1996-03-06575580560560147,0002,800
1996-03-0558058056057594,0002,875
1996-03-0459659657158698,0002,930
1996-03-01555590552576143,0002,880
1996-02-29559565545551231,0002,755
1996-02-2863163162062954,0003,145
1996-02-2763664563163237,0003,160
1996-02-2665665663863840,0003,190
1996-02-2364565064164143,0003,205
1996-02-2264865064264531,0003,225
1996-02-2165065064164156,0003,205
1996-02-2066066064065952,0003,295
1996-02-1967467565066048,0003,300
1996-02-1667567565567577,0003,375
1996-02-15700700680680100,0003,400
1996-02-14690700681681106,0003,405
1996-02-1369870169069033,0003,450
1996-02-0970771569770845,0003,540
1996-02-08722725700702127,0003,510
1996-02-07685718685717176,0003,585
1996-02-06697700689695145,0003,475
1996-02-05715722707707207,0003,535
1996-02-02717719709711161,0003,555
1996-02-01729729708719201,0003,595
1996-01-31740745721730637,0003,650
1996-01-307507507307391,174,0003,695
1996-01-29710720701720250,0003,600
1996-01-26699730690705617,0003,525
1996-01-25689695680689136,0003,445
1996-01-2466569965569984,0003,495
1996-01-23685690666666116,0003,330
1996-01-2270170168469485,0003,470
1996-01-19700715680700291,0003,500
1996-01-18720725690690373,0003,450
1996-01-177177407007301,674,0003,650
1996-01-16683717675716544,0003,580
1996-01-12655691651684535,0003,420
1996-01-11640652633650161,0003,250
1996-01-10636650630638101,0003,190
1996-01-09648650640642103,0003,210
1996-01-0866866965065083,0003,250
1996-01-05645673630669338,0003,345
1996-01-0465765764564521,0003,225

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