1898 世紀東急工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	95	100	95	98	5,000	490
1998-12-29	100	100	99	99	17,000	495
1998-12-28	109	109	100	100	9,000	500
1998-12-25	110	110	99	99	62,000	495
1998-12-24	100	100	96	100	14,000	500
1998-12-22	101	101	100	100	8,000	500
1998-12-21	101	101	101	101	10,000	505
1998-12-18	101	101	101	101	3,000	505
1998-12-17	101	103	101	103	29,000	515
1998-12-16	101	102	101	101	14,000	505
1998-12-15	110	110	101	101	71,000	505
1998-12-14	110	110	101	101	132,000	505
1998-12-11	101	102	101	101	48,000	505
1998-12-10	105	105	100	100	17,000	500
1998-12-09	100	105	100	105	14,000	525
1998-12-08	106	106	100	100	9,000	500
1998-12-07	99	104	99	104	17,000	520
1998-12-04	100	103	99	100	41,000	500
1998-12-03	103	105	100	100	47,000	500
1998-12-02	103	105	103	105	19,000	525
1998-12-01	105	106	105	106	33,000	530
1998-11-30	113	113	106	106	29,000	530
1998-11-27	110	110	106	106	44,000	530
1998-11-26	113	114	105	106	63,000	530
1998-11-25	107	108	102	108	17,000	540
1998-11-24	100	103	100	103	63,000	515
1998-11-20	108	110	103	110	25,000	550
1998-11-19	103	108	102	103	92,000	515
1998-11-18	100	102	100	101	26,000	505
1998-11-17	100	102	100	100	25,000	500
1998-11-16	99	102	99	101	16,000	505
1998-11-13	103	103	99	102	84,000	510
1998-11-12	97	103	95	103	37,000	515
1998-11-11	93	93	93	93	1,000	465
1998-11-10	92	97	91	91	16,000	455
1998-11-09	99	99	92	92	24,000	460
1998-11-06	90	91	90	91	17,000	455
1998-11-05	90	95	88	90	14,000	450
1998-11-04	95	100	95	99	19,000	495
1998-11-02	88	90	88	90	5,000	450
1998-10-30	90	90	88	88	7,000	440
1998-10-29	88	90	88	90	15,000	450
1998-10-28	93	93	87	88	16,000	440
1998-10-27	93	99	93	93	19,000	465
1998-10-26	106	106	92	96	73,000	480
1998-10-23	90	93	90	91	14,000	455
1998-10-22	87	94	87	88	36,000	440
1998-10-21	88	88	85	86	38,000	430
1998-10-20	85	88	85	88	8,000	440
1998-10-19	81	85	81	85	21,000	425
1998-10-16	90	90	90	90	10,000	450
1998-10-15	101	101	91	91	71,000	455
1998-10-14	86	91	83	91	25,000	455
1998-10-13	92	92	85	86	16,000	430
1998-10-12	95	95	88	92	13,000	460
1998-10-09	85	95	85	95	6,000	475
1998-10-08	95	95	93	93	10,000	465
1998-10-07	88	93	85	93	40,000	465
1998-10-06	80	90	80	89	7,000	445
1998-10-05	80	89	79	79	17,000	395
1998-10-02	80	81	79	81	45,000	405
1998-10-01	89	89	81	81	34,000	405
1998-09-30	90	90	89	89	26,000	445
1998-09-29	90	91	90	90	23,000	450
1998-09-28	90	99	90	93	14,000	465
1998-09-25	105	105	91	92	49,000	460
1998-09-24	90	100	90	96	26,000	480
1998-09-22	90	90	89	90	26,000	450
1998-09-21	91	91	89	90	33,000	450
1998-09-18	95	100	95	95	49,000	475
1998-09-17	96	96	95	95	59,000	475
1998-09-16	104	104	96	96	23,000	480
1998-09-14	104	104	103	104	75,000	520
1998-09-11	96	98	96	96	65,000	480
1998-09-10	100	101	100	100	15,000	500
1998-09-09	103	103	100	100	22,000	500
1998-09-08	102	102	100	100	32,000	500
1998-09-07	103	104	96	102	53,000	510
1998-09-04	100	100	96	100	117,000	500
1998-09-03	105	105	102	103	46,000	515
1998-09-02	110	110	104	104	46,000	520
1998-09-01	107	107	102	103	57,000	515
1998-08-31	114	114	105	105	28,000	525
1998-08-28	102	109	102	105	35,000	525
1998-08-27	115	115	100	114	36,000	570
1998-08-26	125	125	115	115	78,000	575
1998-08-25	120	120	116	120	10,000	600
1998-08-24	119	119	116	116	21,000	580
1998-08-21	120	120	118	118	17,000	590
1998-08-20	121	121	120	120	21,000	600
1998-08-19	120	124	120	121	46,000	605
1998-08-18	120	120	119	120	15,000	600
1998-08-17	114	124	114	119	49,000	595
1998-08-14	134	139	134	134	54,000	670
1998-08-13	121	125	121	124	18,000	620
1998-08-12	120	123	120	120	33,000	600
1998-08-11	125	125	120	120	31,000	600
1998-08-10	125	125	125	125	23,000	625
1998-08-07	125	125	125	125	10,000	625
1998-08-06	125	126	125	126	16,000	630
1998-08-05	125	128	125	128	7,000	640
1998-08-04	135	135	128	128	14,000	640
1998-08-03	130	130	130	130	15,000	650
1998-07-31	132	132	130	130	10,000	650
1998-07-30	131	131	131	131	2,000	655
1998-07-29	130	133	130	131	15,000	655
1998-07-28	135	135	135	135	5,000	675
1998-07-27	140	140	135	135	12,000	675
1998-07-24	145	145	135	145	47,000	725
1998-07-23	135	135	130	135	7,000	675
1998-07-22	137	137	135	135	22,000	675
1998-07-21	139	140	137	137	12,000	685
1998-07-17	137	139	137	139	11,000	695
1998-07-16	136	141	136	137	19,000	685
1998-07-15	149	150	138	138	85,000	690
1998-07-14	143	148	136	148	58,000	740
1998-07-13	141	143	135	143	33,000	715
1998-07-10	138	138	136	136	5,000	680
1998-07-09	141	141	139	140	9,000	700
1998-07-08	145	145	142	142	29,000	710
1998-07-07	145	150	141	145	54,000	725
1998-07-06	138	144	138	144	47,000	720
1998-07-03	141	141	135	141	35,000	705
1998-07-02	147	150	141	143	128,000	715
1998-07-01	130	140	130	139	52,000	695
1998-06-30	128	135	128	135	25,000	675
1998-06-29	127	130	125	128	17,000	640
1998-06-26	139	139	124	127	87,000	635
1998-06-25	140	140	124	134	29,000	670
1998-06-24	128	140	124	135	54,000	675
1998-06-23	130	130	125	125	13,000	625
1998-06-22	132	132	130	130	19,000	650
1998-06-19	128	128	121	122	112,000	610
1998-06-18	138	138	132	132	30,000	660
1998-06-17	133	136	123	131	64,000	655
1998-06-16	149	149	130	131	71,000	655
1998-06-15	155	161	145	149	208,000	745
1998-06-12	125	125	120	120	49,000	600
1998-06-11	125	126	125	126	16,000	630
1998-06-10	125	125	125	125	11,000	625
1998-06-09	125	125	125	125	5,000	625
1998-06-08	131	134	130	130	19,000	650
1998-06-05	134	134	134	134	14,000	670
1998-06-04	135	135	132	134	14,000	670
1998-06-03	131	136	131	134	41,000	670
1998-06-02	135	135	130	130	6,000	650
1998-06-01	130	137	130	137	10,000	685
1998-05-29	126	134	126	134	18,000	670
1998-05-28	134	134	134	134	12,000	670
1998-05-27	133	133	125	125	17,000	625
1998-05-26	138	138	134	134	55,000	670
1998-05-25	128	128	127	128	10,000	640
1998-05-22	133	133	128	129	6,000	645
1998-05-21	125	135	125	134	13,000	670
1998-05-20	123	125	123	125	41,000	625
1998-05-19	121	130	120	123	31,000	615
1998-05-18	125	125	121	125	17,000	625
1998-05-15	130	135	125	129	124,000	645
1998-05-14	130	130	125	127	53,000	635
1998-05-13	132	132	130	130	40,000	650
1998-05-12	142	142	132	132	35,000	660
1998-05-11	130	140	130	140	30,000	700
1998-05-08	127	135	127	130	95,000	650
1998-05-07	134	134	125	127	74,000	635
1998-05-06	145	145	134	134	49,000	670
1998-05-01	152	152	141	141	87,000	705
1998-04-30	154	158	153	158	39,000	790
1998-04-28	151	157	151	155	22,000	775
1998-04-27	167	168	163	165	32,000	825
1998-04-24	164	170	157	165	67,000	825
1998-04-23	147	160	147	160	17,000	800
1998-04-22	149	155	147	155	15,000	775
1998-04-21	154	154	145	149	7,000	745
1998-04-20	150	150	145	150	20,000	750
1998-04-17	155	155	150	150	31,000	750
1998-04-16	159	166	155	155	28,000	775
1998-04-15	175	175	156	158	67,000	790
1998-04-14	155	157	155	156	25,000	780
1998-04-13	165	165	151	160	20,000	800
1998-04-10	175	175	155	155	41,000	775
1998-04-09	163	168	163	166	55,000	830
1998-04-08	167	175	167	170	46,000	850
1998-04-07	167	170	162	170	63,000	850
1998-04-06	156	156	150	151	74,000	755
1998-04-03	142	150	131	136	83,000	680
1998-04-02	140	144	116	127	127,000	635
1998-04-01	166	166	137	145	133,000	725
1998-03-31	180	180	165	166	47,000	830
1998-03-30	191	191	181	181	29,000	905
1998-03-27	199	200	191	198	64,000	990
1998-03-26	190	191	183	188	118,000	940
1998-03-25	181	183	170	170	91,000	850
1998-03-24	185	185	161	161	88,000	805
1998-03-23	200	201	183	190	26,000	950
1998-03-20	187	195	186	195	48,000	975
1998-03-19	190	198	175	186	50,000	930
1998-03-18	191	199	191	195	40,000	975
1998-03-17	201	205	198	199	90,000	995
1998-03-16	212	212	205	205	67,000	1,025
1998-03-13	211	221	205	207	194,000	1,035
1998-03-12	205	210	200	201	59,000	1,005
1998-03-11	220	220	205	210	92,000	1,050
1998-03-10	215	220	200	215	141,000	1,075
1998-03-09	236	236	209	209	237,000	1,045
1998-03-06	219	235	209	226	510,000	1,130
1998-03-05	214	250	210	224	1,874,000	1,120
1998-03-04	169	209	166	209	1,352,000	1,045
1998-03-03	155	160	150	159	119,000	795
1998-03-02	150	155	150	150	57,000	750
1998-02-27	139	155	138	145	49,000	725
1998-02-26	147	147	135	137	57,000	685
1998-02-25	128	136	126	131	10,000	655
1998-02-24	131	135	130	134	39,000	670
1998-02-23	140	140	133	134	30,000	670
1998-02-20	135	140	135	140	16,000	700
1998-02-19	135	145	135	140	30,000	700
1998-02-18	143	145	140	140	19,000	700
1998-02-17	140	143	140	143	7,000	715
1998-02-16	145	149	140	149	19,000	745
1998-02-13	160	160	145	150	116,000	750
1998-02-12	150	157	150	156	79,000	780
1998-02-10	154	155	146	150	52,000	750
1998-02-09	144	155	139	155	89,000	775
1998-02-06	142	142	137	139	92,000	695
1998-02-05	128	135	126	127	62,000	635
1998-02-04	130	130	123	123	25,000	615
1998-02-03	135	135	130	132	57,000	660
1998-02-02	130	136	130	130	30,000	650
1998-01-30	121	134	117	130	99,000	650
1998-01-29	170	170	131	145	223,000	725
1998-01-28	140	164	140	163	293,000	815
1998-01-27	145	145	132	136	182,000	680
1998-01-26	116	130	116	130	362,000	650
1998-01-23	105	114	105	114	22,000	570
1998-01-22	109	113	105	106	30,000	530
1998-01-21	102	115	102	109	107,000	545
1998-01-20	103	103	100	100	24,000	500
1998-01-19	100	105	99	100	71,000	500
1998-01-16	95	100	95	100	54,000	500
1998-01-14	100	100	90	90	90,000	450
1998-01-13	87	90	87	90	14,000	450
1998-01-12	90	90	87	87	11,000	435
1998-01-09	87	87	87	87	3,000	435
1998-01-08	90	90	90	90	4,000	450
1998-01-07	95	95	90	90	28,000	450
1998-01-06	94	94	90	90	10,000	450
1998-01-05	98	98	90	96	9,000	480

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