1898 世紀東急工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 90 | 95 | 90 | 93 | 75,000 | 465 |
| 1997-12-29 | 85 | 90 | 85 | 85 | 21,000 | 425 |
| 1997-12-26 | 90 | 90 | 85 | 90 | 87,000 | 450 |
| 1997-12-25 | 85 | 90 | 85 | 85 | 86,000 | 425 |
| 1997-12-24 | 85 | 87 | 81 | 85 | 72,000 | 425 |
| 1997-12-22 | 90 | 90 | 85 | 90 | 91,000 | 450 |
| 1997-12-19 | 93 | 95 | 85 | 95 | 132,000 | 475 |
| 1997-12-18 | 99 | 100 | 95 | 97 | 63,000 | 485 |
| 1997-12-17 | 108 | 108 | 96 | 100 | 79,000 | 500 |
| 1997-12-16 | 105 | 107 | 95 | 103 | 70,000 | 515 |
| 1997-12-15 | 120 | 120 | 109 | 109 | 211,000 | 545 |
| 1997-12-12 | 100 | 100 | 98 | 100 | 35,000 | 500 |
| 1997-12-11 | 101 | 101 | 98 | 100 | 22,000 | 500 |
| 1997-12-10 | 109 | 109 | 109 | 109 | 21,000 | 545 |
| 1997-12-09 | 100 | 110 | 100 | 110 | 16,000 | 550 |
| 1997-12-08 | 103 | 113 | 93 | 110 | 33,000 | 550 |
| 1997-12-05 | 95 | 105 | 95 | 105 | 11,000 | 525 |
| 1997-12-04 | 96 | 105 | 90 | 96 | 47,000 | 480 |
| 1997-12-03 | 110 | 110 | 100 | 100 | 17,000 | 500 |
| 1997-12-02 | 99 | 115 | 99 | 114 | 122,000 | 570 |
| 1997-12-01 | 94 | 100 | 94 | 99 | 65,000 | 495 |
| 1997-11-28 | 85 | 99 | 85 | 99 | 70,000 | 495 |
| 1997-11-27 | 83 | 99 | 83 | 91 | 178,000 | 455 |
| 1997-11-26 | 96 | 100 | 80 | 80 | 243,000 | 400 |
| 1997-11-25 | 81 | 91 | 81 | 91 | 76,000 | 455 |
| 1997-11-21 | 105 | 107 | 101 | 101 | 141,000 | 505 |
| 1997-11-20 | 102 | 105 | 102 | 102 | 155,000 | 510 |
| 1997-11-19 | 105 | 105 | 101 | 103 | 76,000 | 515 |
| 1997-11-18 | 115 | 115 | 107 | 107 | 27,000 | 535 |
| 1997-11-17 | 115 | 120 | 113 | 120 | 19,000 | 600 |
| 1997-11-14 | 127 | 127 | 110 | 110 | 79,000 | 550 |
| 1997-11-13 | 103 | 110 | 103 | 107 | 65,000 | 535 |
| 1997-11-12 | 109 | 120 | 103 | 108 | 227,000 | 540 |
| 1997-11-11 | 109 | 110 | 109 | 110 | 4,000 | 550 |
| 1997-11-10 | 105 | 110 | 103 | 110 | 38,000 | 550 |
| 1997-11-07 | 118 | 118 | 111 | 115 | 34,000 | 575 |
| 1997-11-06 | 122 | 125 | 118 | 118 | 42,000 | 590 |
| 1997-11-05 | 130 | 130 | 125 | 125 | 37,000 | 625 |
| 1997-11-04 | 130 | 130 | 125 | 130 | 25,000 | 650 |
| 1997-10-31 | 121 | 130 | 121 | 130 | 20,000 | 650 |
| 1997-10-30 | 125 | 125 | 122 | 122 | 10,000 | 610 |
| 1997-10-29 | 126 | 127 | 120 | 125 | 35,000 | 625 |
| 1997-10-28 | 124 | 125 | 120 | 125 | 26,000 | 625 |
| 1997-10-27 | 127 | 127 | 125 | 125 | 17,000 | 625 |
| 1997-10-24 | 136 | 136 | 126 | 127 | 82,000 | 635 |
| 1997-10-23 | 130 | 130 | 126 | 126 | 23,000 | 630 |
| 1997-10-22 | 130 | 130 | 124 | 126 | 39,000 | 630 |
| 1997-10-21 | 113 | 130 | 113 | 115 | 26,000 | 575 |
| 1997-10-20 | 109 | 111 | 109 | 111 | 2,000 | 555 |
| 1997-10-17 | 108 | 108 | 106 | 108 | 13,000 | 540 |
| 1997-10-16 | 107 | 110 | 105 | 105 | 59,000 | 525 |
| 1997-10-15 | 116 | 116 | 101 | 107 | 128,000 | 535 |
| 1997-10-14 | 105 | 107 | 95 | 101 | 121,000 | 505 |
| 1997-10-13 | 117 | 120 | 105 | 105 | 86,000 | 525 |
| 1997-10-09 | 118 | 120 | 117 | 118 | 20,000 | 590 |
| 1997-10-08 | 118 | 118 | 116 | 116 | 8,000 | 580 |
| 1997-10-07 | 117 | 120 | 115 | 119 | 44,000 | 595 |
| 1997-10-06 | 120 | 120 | 115 | 116 | 10,000 | 580 |
| 1997-10-03 | 111 | 121 | 111 | 115 | 29,000 | 575 |
| 1997-10-02 | 114 | 115 | 111 | 111 | 34,000 | 555 |
| 1997-10-01 | 115 | 125 | 115 | 115 | 19,000 | 575 |
| 1997-09-30 | 111 | 126 | 111 | 124 | 39,000 | 620 |
| 1997-09-29 | 120 | 124 | 111 | 111 | 38,000 | 555 |
| 1997-09-26 | 121 | 126 | 120 | 120 | 168,000 | 600 |
| 1997-09-25 | 128 | 128 | 120 | 120 | 67,000 | 600 |
| 1997-09-24 | 125 | 125 | 121 | 123 | 55,000 | 615 |
| 1997-09-22 | 133 | 133 | 125 | 125 | 128,000 | 625 |
| 1997-09-19 | 142 | 142 | 128 | 128 | 51,000 | 640 |
| 1997-09-18 | 148 | 150 | 140 | 140 | 81,000 | 700 |
| 1997-09-17 | 151 | 151 | 148 | 150 | 82,000 | 750 |
| 1997-09-16 | 164 | 164 | 150 | 150 | 60,000 | 750 |
| 1997-09-12 | 161 | 161 | 153 | 154 | 90,000 | 770 |
| 1997-09-11 | 156 | 156 | 151 | 151 | 31,000 | 755 |
| 1997-09-10 | 162 | 162 | 156 | 156 | 44,000 | 780 |
| 1997-09-09 | 155 | 165 | 155 | 162 | 31,000 | 810 |
| 1997-09-08 | 180 | 180 | 165 | 165 | 42,000 | 825 |
| 1997-09-05 | 151 | 175 | 151 | 175 | 132,000 | 875 |
| 1997-09-04 | 158 | 158 | 150 | 150 | 52,000 | 750 |
| 1997-09-03 | 159 | 165 | 159 | 165 | 18,000 | 825 |
| 1997-09-02 | 160 | 160 | 156 | 159 | 25,000 | 795 |
| 1997-09-01 | 169 | 175 | 160 | 160 | 13,000 | 800 |
| 1997-08-29 | 155 | 169 | 155 | 169 | 15,000 | 845 |
| 1997-08-28 | 164 | 164 | 155 | 163 | 12,000 | 815 |
| 1997-08-27 | 161 | 165 | 155 | 165 | 16,000 | 825 |
| 1997-08-26 | 160 | 165 | 160 | 160 | 47,000 | 800 |
| 1997-08-25 | 156 | 156 | 154 | 155 | 38,000 | 775 |
| 1997-08-22 | 153 | 160 | 150 | 156 | 96,000 | 780 |
| 1997-08-21 | 153 | 159 | 152 | 156 | 87,000 | 780 |
| 1997-08-20 | 165 | 168 | 150 | 151 | 108,000 | 755 |
| 1997-08-19 | 175 | 185 | 175 | 180 | 19,000 | 900 |
| 1997-08-18 | 180 | 181 | 180 | 180 | 45,000 | 900 |
| 1997-08-15 | 190 | 190 | 180 | 180 | 61,000 | 900 |
| 1997-08-14 | 180 | 190 | 173 | 180 | 54,000 | 900 |
| 1997-08-13 | 164 | 170 | 160 | 170 | 15,000 | 850 |
| 1997-08-12 | 170 | 170 | 169 | 169 | 46,000 | 845 |
| 1997-08-11 | 158 | 158 | 155 | 155 | 45,000 | 775 |
| 1997-08-08 | 155 | 161 | 147 | 153 | 130,000 | 765 |
| 1997-08-07 | 170 | 170 | 161 | 162 | 33,000 | 810 |
| 1997-08-06 | 155 | 161 | 152 | 160 | 141,000 | 800 |
| 1997-08-05 | 161 | 166 | 155 | 155 | 119,000 | 775 |
| 1997-08-04 | 163 | 169 | 160 | 165 | 56,000 | 825 |
| 1997-08-01 | 173 | 173 | 160 | 160 | 43,000 | 800 |
| 1997-07-31 | 184 | 185 | 167 | 171 | 121,000 | 855 |
| 1997-07-30 | 188 | 194 | 185 | 188 | 43,000 | 940 |
| 1997-07-29 | 196 | 196 | 190 | 190 | 53,000 | 950 |
| 1997-07-28 | 191 | 202 | 191 | 197 | 143,000 | 985 |
| 1997-07-25 | 195 | 199 | 195 | 198 | 88,000 | 990 |
| 1997-07-24 | 190 | 195 | 178 | 183 | 242,000 | 915 |
| 1997-07-23 | 190 | 200 | 188 | 190 | 71,000 | 950 |
| 1997-07-22 | 194 | 196 | 193 | 193 | 64,000 | 965 |
| 1997-07-18 | 205 | 205 | 196 | 199 | 12,000 | 995 |
| 1997-07-17 | 195 | 200 | 195 | 196 | 95,000 | 980 |
| 1997-07-16 | 201 | 210 | 200 | 200 | 106,000 | 1,000 |
| 1997-07-15 | 217 | 217 | 203 | 203 | 67,000 | 1,015 |
| 1997-07-14 | 200 | 205 | 200 | 202 | 40,000 | 1,010 |
| 1997-07-11 | 210 | 210 | 200 | 210 | 119,000 | 1,050 |
| 1997-07-10 | 205 | 218 | 205 | 210 | 40,000 | 1,050 |
| 1997-07-09 | 214 | 214 | 205 | 210 | 43,000 | 1,050 |
| 1997-07-08 | 210 | 215 | 205 | 215 | 16,000 | 1,075 |
| 1997-07-07 | 205 | 215 | 205 | 215 | 56,000 | 1,075 |
| 1997-07-04 | 225 | 228 | 215 | 215 | 17,000 | 1,075 |
| 1997-07-03 | 226 | 228 | 220 | 225 | 32,000 | 1,125 |
| 1997-07-02 | 230 | 230 | 225 | 226 | 13,000 | 1,130 |
| 1997-07-01 | 230 | 230 | 225 | 230 | 25,000 | 1,150 |
| 1997-06-30 | 229 | 230 | 225 | 227 | 27,000 | 1,135 |
| 1997-06-27 | 234 | 240 | 230 | 231 | 141,000 | 1,155 |
| 1997-06-26 | 239 | 239 | 232 | 235 | 113,000 | 1,175 |
| 1997-06-25 | 235 | 235 | 233 | 234 | 66,000 | 1,170 |
| 1997-06-24 | 233 | 233 | 230 | 231 | 44,000 | 1,155 |
| 1997-06-23 | 233 | 242 | 230 | 242 | 49,000 | 1,210 |
| 1997-06-20 | 239 | 239 | 233 | 234 | 21,000 | 1,170 |
| 1997-06-19 | 239 | 239 | 232 | 233 | 32,000 | 1,165 |
| 1997-06-18 | 233 | 235 | 233 | 234 | 8,000 | 1,170 |
| 1997-06-17 | 246 | 246 | 231 | 231 | 74,000 | 1,155 |
| 1997-06-16 | 247 | 247 | 241 | 241 | 73,000 | 1,205 |
| 1997-06-13 | 244 | 244 | 230 | 230 | 75,000 | 1,150 |
| 1997-06-12 | 234 | 235 | 232 | 234 | 20,000 | 1,170 |
| 1997-06-11 | 230 | 235 | 230 | 235 | 14,000 | 1,175 |
| 1997-06-10 | 231 | 236 | 230 | 230 | 6,000 | 1,150 |
| 1997-06-09 | 230 | 231 | 230 | 231 | 33,000 | 1,155 |
| 1997-06-06 | 240 | 240 | 235 | 235 | 23,000 | 1,175 |
| 1997-06-05 | 240 | 248 | 240 | 241 | 41,000 | 1,205 |
| 1997-06-04 | 248 | 249 | 240 | 240 | 58,000 | 1,200 |
| 1997-06-03 | 250 | 252 | 243 | 247 | 82,000 | 1,235 |
| 1997-06-02 | 234 | 249 | 232 | 249 | 82,000 | 1,245 |
| 1997-05-30 | 230 | 232 | 228 | 229 | 53,000 | 1,145 |
| 1997-05-29 | 233 | 234 | 225 | 228 | 63,000 | 1,140 |
| 1997-05-28 | 229 | 230 | 226 | 228 | 19,000 | 1,140 |
| 1997-05-27 | 231 | 232 | 225 | 228 | 47,000 | 1,140 |
| 1997-05-26 | 225 | 238 | 225 | 233 | 70,000 | 1,165 |
| 1997-05-23 | 219 | 221 | 216 | 220 | 81,000 | 1,100 |
| 1997-05-22 | 223 | 223 | 216 | 216 | 51,000 | 1,080 |
| 1997-05-21 | 229 | 229 | 220 | 221 | 26,000 | 1,105 |
| 1997-05-20 | 235 | 235 | 228 | 229 | 44,000 | 1,145 |
| 1997-05-19 | 233 | 233 | 228 | 228 | 63,000 | 1,140 |
| 1997-05-16 | 235 | 236 | 232 | 232 | 33,000 | 1,160 |
| 1997-05-15 | 239 | 239 | 230 | 235 | 113,000 | 1,175 |
| 1997-05-14 | 223 | 240 | 216 | 240 | 125,000 | 1,200 |
| 1997-05-13 | 224 | 236 | 224 | 225 | 182,000 | 1,125 |
| 1997-05-12 | 202 | 226 | 202 | 220 | 238,000 | 1,100 |
| 1997-05-09 | 198 | 202 | 198 | 202 | 109,000 | 1,010 |
| 1997-05-08 | 200 | 200 | 197 | 198 | 107,000 | 990 |
| 1997-05-07 | 200 | 200 | 199 | 200 | 542,000 | 1,000 |
| 1997-05-06 | 209 | 220 | 209 | 210 | 87,000 | 1,050 |
| 1997-05-02 | 211 | 211 | 201 | 209 | 64,000 | 1,045 |
| 1997-05-01 | 220 | 225 | 211 | 211 | 29,000 | 1,055 |
| 1997-04-30 | 216 | 225 | 216 | 220 | 24,000 | 1,100 |
| 1997-04-28 | 220 | 220 | 218 | 218 | 6,000 | 1,090 |
| 1997-04-25 | 233 | 233 | 220 | 220 | 35,000 | 1,100 |
| 1997-04-24 | 229 | 229 | 220 | 227 | 24,000 | 1,135 |
| 1997-04-23 | 233 | 235 | 223 | 230 | 30,000 | 1,150 |
| 1997-04-22 | 225 | 232 | 220 | 232 | 29,000 | 1,160 |
| 1997-04-21 | 215 | 220 | 211 | 220 | 62,000 | 1,100 |
| 1997-04-18 | 200 | 220 | 200 | 215 | 32,000 | 1,075 |
| 1997-04-17 | 187 | 203 | 187 | 200 | 16,000 | 1,000 |
| 1997-04-16 | 191 | 192 | 190 | 192 | 32,000 | 960 |
| 1997-04-15 | 190 | 191 | 190 | 191 | 62,000 | 955 |
| 1997-04-14 | 170 | 174 | 170 | 174 | 28,000 | 870 |
| 1997-04-11 | 175 | 180 | 175 | 180 | 44,000 | 900 |
| 1997-04-10 | 182 | 195 | 172 | 180 | 57,000 | 900 |
| 1997-04-09 | 199 | 200 | 187 | 187 | 43,000 | 935 |
| 1997-04-08 | 201 | 201 | 196 | 199 | 44,000 | 995 |
| 1997-04-07 | 210 | 210 | 201 | 201 | 70,000 | 1,005 |
| 1997-04-04 | 225 | 225 | 205 | 205 | 63,000 | 1,025 |
| 1997-04-03 | 229 | 235 | 229 | 229 | 19,000 | 1,145 |
| 1997-04-02 | 245 | 245 | 235 | 240 | 7,000 | 1,200 |
| 1997-04-01 | 257 | 257 | 246 | 246 | 20,000 | 1,230 |
| 1997-03-31 | 253 | 257 | 250 | 257 | 56,000 | 1,285 |
| 1997-03-28 | 243 | 258 | 241 | 258 | 24,000 | 1,290 |
| 1997-03-27 | 245 | 245 | 240 | 243 | 21,000 | 1,215 |
| 1997-03-26 | 252 | 252 | 241 | 247 | 30,000 | 1,235 |
| 1997-03-25 | 244 | 245 | 242 | 245 | 14,000 | 1,225 |
| 1997-03-24 | 252 | 252 | 245 | 245 | 49,000 | 1,225 |
| 1997-03-21 | 237 | 237 | 226 | 232 | 33,000 | 1,160 |
| 1997-03-19 | 243 | 243 | 232 | 232 | 20,000 | 1,160 |
| 1997-03-18 | 231 | 245 | 231 | 231 | 20,000 | 1,155 |
| 1997-03-17 | 235 | 240 | 226 | 226 | 17,000 | 1,130 |
| 1997-03-14 | 254 | 254 | 230 | 230 | 55,000 | 1,150 |
| 1997-03-13 | 245 | 245 | 235 | 245 | 41,000 | 1,225 |
| 1997-03-12 | 245 | 250 | 245 | 250 | 31,000 | 1,250 |
| 1997-03-11 | 245 | 250 | 245 | 246 | 44,000 | 1,230 |
| 1997-03-10 | 245 | 245 | 244 | 244 | 31,000 | 1,220 |
| 1997-03-07 | 246 | 247 | 246 | 246 | 24,000 | 1,230 |
| 1997-03-06 | 246 | 250 | 246 | 246 | 30,000 | 1,230 |
| 1997-03-05 | 246 | 247 | 245 | 245 | 40,000 | 1,225 |
| 1997-03-04 | 245 | 247 | 244 | 247 | 22,000 | 1,235 |
| 1997-03-03 | 251 | 251 | 241 | 245 | 33,000 | 1,225 |
| 1997-02-28 | 245 | 246 | 240 | 246 | 63,000 | 1,230 |
| 1997-02-27 | 255 | 255 | 245 | 245 | 70,000 | 1,225 |
| 1997-02-26 | 260 | 260 | 245 | 245 | 106,000 | 1,225 |
| 1997-02-25 | 260 | 260 | 242 | 252 | 170,000 | 1,260 |
| 1997-02-24 | 249 | 266 | 249 | 255 | 207,000 | 1,275 |
| 1997-02-21 | 239 | 248 | 234 | 248 | 153,000 | 1,240 |
| 1997-02-20 | 235 | 240 | 232 | 240 | 107,000 | 1,200 |
| 1997-02-19 | 239 | 240 | 225 | 234 | 74,000 | 1,170 |
| 1997-02-18 | 240 | 245 | 235 | 239 | 75,000 | 1,195 |
| 1997-02-17 | 236 | 240 | 231 | 235 | 108,000 | 1,175 |
| 1997-02-14 | 259 | 259 | 235 | 235 | 115,000 | 1,175 |
| 1997-02-13 | 257 | 262 | 250 | 250 | 59,000 | 1,250 |
| 1997-02-12 | 250 | 255 | 250 | 252 | 63,000 | 1,260 |
| 1997-02-10 | 260 | 260 | 250 | 250 | 67,000 | 1,250 |
| 1997-02-07 | 255 | 263 | 245 | 250 | 81,000 | 1,250 |
| 1997-02-06 | 260 | 261 | 255 | 261 | 70,000 | 1,305 |
| 1997-02-05 | 275 | 275 | 256 | 256 | 138,000 | 1,280 |
| 1997-02-04 | 261 | 285 | 260 | 285 | 146,000 | 1,425 |
| 1997-02-03 | 267 | 267 | 260 | 265 | 63,000 | 1,325 |
| 1997-01-31 | 270 | 270 | 265 | 268 | 112,000 | 1,340 |
| 1997-01-30 | 275 | 275 | 265 | 270 | 83,000 | 1,350 |
| 1997-01-29 | 260 | 277 | 255 | 275 | 263,000 | 1,375 |
| 1997-01-28 | 267 | 271 | 245 | 260 | 244,000 | 1,300 |
| 1997-01-27 | 280 | 280 | 275 | 275 | 91,000 | 1,375 |
| 1997-01-24 | 299 | 299 | 277 | 277 | 219,000 | 1,385 |
| 1997-01-23 | 300 | 301 | 292 | 296 | 63,000 | 1,480 |
| 1997-01-22 | 304 | 309 | 302 | 306 | 83,000 | 1,530 |
| 1997-01-21 | 300 | 306 | 300 | 304 | 73,000 | 1,520 |
| 1997-01-20 | 311 | 313 | 298 | 300 | 218,000 | 1,500 |
| 1997-01-17 | 315 | 325 | 310 | 311 | 337,000 | 1,555 |
| 1997-01-16 | 315 | 321 | 310 | 315 | 614,000 | 1,575 |
| 1997-01-14 | 320 | 320 | 315 | 320 | 63,000 | 1,600 |
| 1997-01-13 | 292 | 300 | 280 | 300 | 85,000 | 1,500 |
| 1997-01-10 | 295 | 300 | 280 | 287 | 108,000 | 1,435 |
| 1997-01-09 | 302 | 309 | 300 | 300 | 91,000 | 1,500 |
| 1997-01-08 | 336 | 336 | 300 | 300 | 61,000 | 1,500 |
| 1997-01-07 | 355 | 355 | 340 | 340 | 22,000 | 1,700 |
| 1997-01-06 | 350 | 355 | 345 | 350 | 19,000 | 1,750 |
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