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
1997-12-309095909375,000465
1997-12-298590858521,000425
1997-12-269090859087,000450
1997-12-258590858586,000425
1997-12-248587818572,000425
1997-12-229090859091,000450
1997-12-1993958595132,000475
1997-12-1899100959763,000485
1997-12-171081089610079,000500
1997-12-161051079510370,000515
1997-12-15120120109109211,000545
1997-12-121001009810035,000500
1997-12-111011019810022,000500
1997-12-1010910910910921,000545
1997-12-0910011010011016,000550
1997-12-081031139311033,000550
1997-12-05951059510511,000525
1997-12-0496105909647,000480
1997-12-0311011010010017,000500
1997-12-029911599114122,000570
1997-12-0194100949965,000495
1997-11-288599859970,000495
1997-11-2783998391178,000455
1997-11-26961008080243,000400
1997-11-258191819176,000455
1997-11-21105107101101141,000505
1997-11-20102105102102155,000510
1997-11-1910510510110376,000515
1997-11-1811511510710727,000535
1997-11-1711512011312019,000600
1997-11-1412712711011079,000550
1997-11-1310311010310765,000535
1997-11-12109120103108227,000540
1997-11-111091101091104,000550
1997-11-1010511010311038,000550
1997-11-0711811811111534,000575
1997-11-0612212511811842,000590
1997-11-0513013012512537,000625
1997-11-0413013012513025,000650
1997-10-3112113012113020,000650
1997-10-3012512512212210,000610
1997-10-2912612712012535,000625
1997-10-2812412512012526,000625
1997-10-2712712712512517,000625
1997-10-2413613612612782,000635
1997-10-2313013012612623,000630
1997-10-2213013012412639,000630
1997-10-2111313011311526,000575
1997-10-201091111091112,000555
1997-10-1710810810610813,000540
1997-10-1610711010510559,000525
1997-10-15116116101107128,000535
1997-10-1410510795101121,000505
1997-10-1311712010510586,000525
1997-10-0911812011711820,000590
1997-10-081181181161168,000580
1997-10-0711712011511944,000595
1997-10-0612012011511610,000580
1997-10-0311112111111529,000575
1997-10-0211411511111134,000555
1997-10-0111512511511519,000575
1997-09-3011112611112439,000620
1997-09-2912012411111138,000555
1997-09-26121126120120168,000600
1997-09-2512812812012067,000600
1997-09-2412512512112355,000615
1997-09-22133133125125128,000625
1997-09-1914214212812851,000640
1997-09-1814815014014081,000700
1997-09-1715115114815082,000750
1997-09-1616416415015060,000750
1997-09-1216116115315490,000770
1997-09-1115615615115131,000755
1997-09-1016216215615644,000780
1997-09-0915516515516231,000810
1997-09-0818018016516542,000825
1997-09-05151175151175132,000875
1997-09-0415815815015052,000750
1997-09-0315916515916518,000825
1997-09-0216016015615925,000795
1997-09-0116917516016013,000800
1997-08-2915516915516915,000845
1997-08-2816416415516312,000815
1997-08-2716116515516516,000825
1997-08-2616016516016047,000800
1997-08-2515615615415538,000775
1997-08-2215316015015696,000780
1997-08-2115315915215687,000780
1997-08-20165168150151108,000755
1997-08-1917518517518019,000900
1997-08-1818018118018045,000900
1997-08-1519019018018061,000900
1997-08-1418019017318054,000900
1997-08-1316417016017015,000850
1997-08-1217017016916946,000845
1997-08-1115815815515545,000775
1997-08-08155161147153130,000765
1997-08-0717017016116233,000810
1997-08-06155161152160141,000800
1997-08-05161166155155119,000775
1997-08-0416316916016556,000825
1997-08-0117317316016043,000800
1997-07-31184185167171121,000855
1997-07-3018819418518843,000940
1997-07-2919619619019053,000950
1997-07-28191202191197143,000985
1997-07-2519519919519888,000990
1997-07-24190195178183242,000915
1997-07-2319020018819071,000950
1997-07-2219419619319364,000965
1997-07-1820520519619912,000995
1997-07-1719520019519695,000980
1997-07-16201210200200106,0001,000
1997-07-1521721720320367,0001,015
1997-07-1420020520020240,0001,010
1997-07-11210210200210119,0001,050
1997-07-1020521820521040,0001,050
1997-07-0921421420521043,0001,050
1997-07-0821021520521516,0001,075
1997-07-0720521520521556,0001,075
1997-07-0422522821521517,0001,075
1997-07-0322622822022532,0001,125
1997-07-0223023022522613,0001,130
1997-07-0123023022523025,0001,150
1997-06-3022923022522727,0001,135
1997-06-27234240230231141,0001,155
1997-06-26239239232235113,0001,175
1997-06-2523523523323466,0001,170
1997-06-2423323323023144,0001,155
1997-06-2323324223024249,0001,210
1997-06-2023923923323421,0001,170
1997-06-1923923923223332,0001,165
1997-06-182332352332348,0001,170
1997-06-1724624623123174,0001,155
1997-06-1624724724124173,0001,205
1997-06-1324424423023075,0001,150
1997-06-1223423523223420,0001,170
1997-06-1123023523023514,0001,175
1997-06-102312362302306,0001,150
1997-06-0923023123023133,0001,155
1997-06-0624024023523523,0001,175
1997-06-0524024824024141,0001,205
1997-06-0424824924024058,0001,200
1997-06-0325025224324782,0001,235
1997-06-0223424923224982,0001,245
1997-05-3023023222822953,0001,145
1997-05-2923323422522863,0001,140
1997-05-2822923022622819,0001,140
1997-05-2723123222522847,0001,140
1997-05-2622523822523370,0001,165
1997-05-2321922121622081,0001,100
1997-05-2222322321621651,0001,080
1997-05-2122922922022126,0001,105
1997-05-2023523522822944,0001,145
1997-05-1923323322822863,0001,140
1997-05-1623523623223233,0001,160
1997-05-15239239230235113,0001,175
1997-05-14223240216240125,0001,200
1997-05-13224236224225182,0001,125
1997-05-12202226202220238,0001,100
1997-05-09198202198202109,0001,010
1997-05-08200200197198107,000990
1997-05-07200200199200542,0001,000
1997-05-0620922020921087,0001,050
1997-05-0221121120120964,0001,045
1997-05-0122022521121129,0001,055
1997-04-3021622521622024,0001,100
1997-04-282202202182186,0001,090
1997-04-2523323322022035,0001,100
1997-04-2422922922022724,0001,135
1997-04-2323323522323030,0001,150
1997-04-2222523222023229,0001,160
1997-04-2121522021122062,0001,100
1997-04-1820022020021532,0001,075
1997-04-1718720318720016,0001,000
1997-04-1619119219019232,000960
1997-04-1519019119019162,000955
1997-04-1417017417017428,000870
1997-04-1117518017518044,000900
1997-04-1018219517218057,000900
1997-04-0919920018718743,000935
1997-04-0820120119619944,000995
1997-04-0721021020120170,0001,005
1997-04-0422522520520563,0001,025
1997-04-0322923522922919,0001,145
1997-04-022452452352407,0001,200
1997-04-0125725724624620,0001,230
1997-03-3125325725025756,0001,285
1997-03-2824325824125824,0001,290
1997-03-2724524524024321,0001,215
1997-03-2625225224124730,0001,235
1997-03-2524424524224514,0001,225
1997-03-2425225224524549,0001,225
1997-03-2123723722623233,0001,160
1997-03-1924324323223220,0001,160
1997-03-1823124523123120,0001,155
1997-03-1723524022622617,0001,130
1997-03-1425425423023055,0001,150
1997-03-1324524523524541,0001,225
1997-03-1224525024525031,0001,250
1997-03-1124525024524644,0001,230
1997-03-1024524524424431,0001,220
1997-03-0724624724624624,0001,230
1997-03-0624625024624630,0001,230
1997-03-0524624724524540,0001,225
1997-03-0424524724424722,0001,235
1997-03-0325125124124533,0001,225
1997-02-2824524624024663,0001,230
1997-02-2725525524524570,0001,225
1997-02-26260260245245106,0001,225
1997-02-25260260242252170,0001,260
1997-02-24249266249255207,0001,275
1997-02-21239248234248153,0001,240
1997-02-20235240232240107,0001,200
1997-02-1923924022523474,0001,170
1997-02-1824024523523975,0001,195
1997-02-17236240231235108,0001,175
1997-02-14259259235235115,0001,175
1997-02-1325726225025059,0001,250
1997-02-1225025525025263,0001,260
1997-02-1026026025025067,0001,250
1997-02-0725526324525081,0001,250
1997-02-0626026125526170,0001,305
1997-02-05275275256256138,0001,280
1997-02-04261285260285146,0001,425
1997-02-0326726726026563,0001,325
1997-01-31270270265268112,0001,340
1997-01-3027527526527083,0001,350
1997-01-29260277255275263,0001,375
1997-01-28267271245260244,0001,300
1997-01-2728028027527591,0001,375
1997-01-24299299277277219,0001,385
1997-01-2330030129229663,0001,480
1997-01-2230430930230683,0001,530
1997-01-2130030630030473,0001,520
1997-01-20311313298300218,0001,500
1997-01-17315325310311337,0001,555
1997-01-16315321310315614,0001,575
1997-01-1432032031532063,0001,600
1997-01-1329230028030085,0001,500
1997-01-10295300280287108,0001,435
1997-01-0930230930030091,0001,500
1997-01-0833633630030061,0001,500
1997-01-0735535534034022,0001,700
1997-01-0635035534535019,0001,750

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