1898 世紀東急工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	97	97	97	97	8,000	485
1999-12-29	97	98	97	97	10,000	485
1999-12-28	97	98	97	97	28,000	485
1999-12-27	100	100	97	97	19,000	485
1999-12-24	97	100	97	100	74,000	500
1999-12-22	95	98	95	97	8,000	485
1999-12-21	95	97	95	97	25,000	485
1999-12-20	102	102	95	95	8,000	475
1999-12-17	97	103	97	97	25,000	485
1999-12-16	101	102	95	96	35,000	480
1999-12-15	110	110	101	101	54,000	505
1999-12-14	101	102	101	102	12,000	510
1999-12-13	110	110	97	110	128,000	550
1999-12-10	104	105	103	105	54,000	525
1999-12-09	95	96	95	96	12,000	480
1999-12-08	100	100	95	96	23,000	480
1999-12-07	97	100	97	100	19,000	500
1999-12-06	97	105	97	105	25,000	525
1999-12-03	105	106	96	96	18,000	480
1999-12-02	100	100	100	100	18,000	500
1999-12-01	100	106	100	101	11,000	505
1999-11-30	104	104	100	100	10,000	500
1999-11-29	100	102	100	101	20,000	505
1999-11-26	105	105	101	105	50,000	525
1999-11-25	109	109	99	100	18,000	500
1999-11-24	101	109	101	109	21,000	545
1999-11-22	101	115	101	114	44,000	570
1999-11-19	110	110	109	110	16,000	550
1999-11-18	100	115	100	110	29,000	550
1999-11-17	105	105	100	105	8,000	525
1999-11-16	90	106	88	105	62,000	525
1999-11-15	108	108	96	96	59,000	480
1999-11-12	90	100	90	100	82,000	500
1999-11-11	100	101	94	94	56,000	470
1999-11-10	101	101	100	101	28,000	505
1999-11-09	107	107	95	99	42,000	495
1999-11-08	108	114	106	106	22,000	530
1999-11-05	108	109	108	108	37,000	540
1999-11-04	110	112	110	110	15,000	550
1999-11-02	111	112	110	112	7,000	560
1999-11-01	114	114	112	112	9,000	560
1999-10-29	110	115	110	115	19,000	575
1999-10-28	110	114	110	111	10,000	555
1999-10-27	110	114	110	110	34,000	550
1999-10-26	117	117	114	114	46,000	570
1999-10-25	118	120	117	117	7,000	585
1999-10-22	113	118	113	118	11,000	590
1999-10-21	120	120	113	113	22,000	565
1999-10-20	113	120	113	115	10,000	575
1999-10-19	113	114	113	113	4,000	565
1999-10-18	112	113	112	113	20,000	565
1999-10-15	123	123	113	113	64,000	565
1999-10-14	122	122	118	118	9,000	590
1999-10-13	120	120	117	117	12,000	585
1999-10-12	120	122	120	120	18,000	600
1999-10-08	116	120	116	120	11,000	600
1999-10-07	122	122	112	114	16,000	570
1999-10-06	117	120	112	112	12,000	560
1999-10-05	113	117	113	117	9,000	585
1999-10-04	127	127	118	118	11,000	590
1999-10-01	111	123	111	112	16,000	560
1999-09-30	124	128	121	126	16,000	630
1999-09-29	112	112	110	111	25,000	555
1999-09-28	115	115	111	111	18,000	555
1999-09-27	117	117	115	115	15,000	575
1999-09-24	130	130	112	115	67,000	575
1999-09-22	115	119	113	115	25,000	575
1999-09-21	118	118	118	118	3,000	590
1999-09-20	125	125	118	118	4,000	590
1999-09-17	128	128	120	127	26,000	635
1999-09-16	114	128	114	128	22,000	640
1999-09-14	128	130	120	120	46,000	600
1999-09-13	120	128	120	128	15,000	640
1999-09-10	110	120	110	120	36,000	600
1999-09-09	116	119	114	119	15,000	595
1999-09-08	130	130	115	116	16,000	580
1999-09-07	120	120	114	114	18,000	570
1999-09-06	112	115	112	115	22,000	575
1999-09-03	122	122	120	120	19,000	600
1999-09-02	120	121	120	121	15,000	605
1999-09-01	126	126	120	124	24,000	620
1999-08-31	130	131	126	126	11,000	630
1999-08-30	130	130	130	130	9,000	650
1999-08-27	130	130	126	126	19,000	630
1999-08-26	135	135	130	130	49,000	650
1999-08-25	135	135	130	135	23,000	675
1999-08-24	130	131	130	130	15,000	650
1999-08-23	130	130	130	130	12,000	650
1999-08-20	128	128	125	125	5,000	625
1999-08-19	127	127	126	127	11,000	635
1999-08-18	129	130	126	127	7,000	635
1999-08-17	127	130	127	130	13,000	650
1999-08-16	130	134	129	130	18,000	650
1999-08-13	136	140	135	135	46,000	675
1999-08-12	128	135	128	135	7,000	675
1999-08-11	127	127	126	126	16,000	630
1999-08-10	125	125	125	125	2,000	625
1999-08-09	125	125	125	125	8,000	625
1999-08-06	127	127	125	125	14,000	625
1999-08-05	125	127	125	127	21,000	635
1999-08-04	135	135	128	128	8,000	640
1999-08-03	140	140	126	127	46,000	635
1999-08-02	135	135	132	132	20,000	660
1999-07-30	136	140	135	140	14,000	700
1999-07-29	143	143	132	136	12,000	680
1999-07-28	148	148	140	140	6,000	700
1999-07-27	141	141	139	139	2,000	695
1999-07-26	145	146	141	143	58,000	715
1999-07-23	139	143	138	143	28,000	715
1999-07-22	144	144	138	139	20,000	695
1999-07-21	135	142	135	142	40,000	710
1999-07-19	132	140	132	135	17,000	675
1999-07-16	139	139	130	131	45,000	655
1999-07-15	150	150	140	140	88,000	700
1999-07-14	149	149	146	149	33,000	745
1999-07-13	148	149	145	145	62,000	725
1999-07-12	148	149	145	147	88,000	735
1999-07-09	150	155	145	149	151,000	745
1999-07-08	152	164	150	159	645,000	795
1999-07-07	136	145	136	142	194,000	710
1999-07-06	131	137	131	136	44,000	680
1999-07-05	127	132	127	130	28,000	650
1999-07-02	126	130	126	126	35,000	630
1999-07-01	130	132	126	126	42,000	630
1999-06-30	134	134	132	132	17,000	660
1999-06-29	132	135	132	133	19,000	665
1999-06-28	132	134	132	132	10,000	660
1999-06-25	132	136	132	133	100,000	665
1999-06-24	135	136	135	135	27,000	675
1999-06-23	138	140	135	135	78,000	675
1999-06-22	140	140	136	136	71,000	680
1999-06-21	131	140	131	138	28,000	690
1999-06-18	138	138	131	131	58,000	655
1999-06-17	137	140	131	133	95,000	665
1999-06-16	130	135	130	135	39,000	675
1999-06-15	140	140	130	130	61,000	650
1999-06-14	140	140	134	134	88,000	670
1999-06-11	135	135	126	130	65,000	650
1999-06-10	127	127	125	127	11,000	635
1999-06-09	125	127	125	127	20,000	635
1999-06-08	125	125	125	125	7,000	625
1999-06-07	127	127	125	125	14,000	625
1999-06-04	127	128	125	125	24,000	625
1999-06-03	124	125	124	125	19,000	625
1999-06-02	125	128	125	127	9,000	635
1999-06-01	124	124	124	124	6,000	620
1999-05-31	125	129	124	124	25,000	620
1999-05-28	125	125	124	125	19,000	625
1999-05-27	130	135	130	130	69,000	650
1999-05-26	126	130	123	125	225,000	625
1999-05-25	123	130	123	130	18,000	650
1999-05-24	130	130	125	130	15,000	650
1999-05-21	130	130	125	125	2,000	625
1999-05-20	131	131	125	125	12,000	625
1999-05-19	131	131	121	123	24,000	615
1999-05-18	131	131	131	131	13,000	655
1999-05-17	139	140	131	131	53,000	655
1999-05-14	139	139	135	135	75,000	675
1999-05-13	137	137	131	134	63,000	670
1999-05-12	137	139	135	136	55,000	680
1999-05-11	135	140	130	135	109,000	675
1999-05-10	128	150	128	150	143,000	750
1999-05-07	120	123	120	123	25,000	615
1999-05-06	121	128	119	119	70,000	595
1999-04-30	113	124	113	120	22,000	600
1999-04-28	120	120	117	120	37,000	600
1999-04-27	120	125	120	120	31,000	600
1999-04-26	125	125	120	120	65,000	600
1999-04-23	117	120	116	118	33,000	590
1999-04-22	120	120	117	117	20,000	585
1999-04-21	124	124	118	118	39,000	590
1999-04-20	124	124	121	121	23,000	605
1999-04-19	130	130	123	123	52,000	615
1999-04-16	130	131	121	121	74,000	605
1999-04-15	135	135	130	130	126,000	650
1999-04-14	120	148	120	132	245,000	660
1999-04-13	113	116	112	116	66,000	580
1999-04-12	110	114	110	110	26,000	550
1999-04-09	110	114	106	107	68,000	535
1999-04-08	109	110	105	109	36,000	545
1999-04-07	103	104	102	104	15,000	520
1999-04-06	101	102	101	102	17,000	510
1999-04-05	100	101	100	101	24,000	505
1999-04-02	102	104	102	104	18,000	520
1999-04-01	92	104	92	101	74,000	505
1999-03-31	107	110	106	107	17,000	535
1999-03-30	110	110	106	106	19,000	530
1999-03-29	108	110	107	110	31,000	550
1999-03-26	119	119	110	110	74,000	550
1999-03-25	110	110	107	108	34,000	540
1999-03-24	110	110	107	108	30,000	540
1999-03-23	108	110	107	107	52,000	535
1999-03-19	103	110	103	108	51,000	540
1999-03-18	114	115	103	110	50,000	550
1999-03-17	120	120	101	102	126,000	510
1999-03-16	107	120	106	120	141,000	600
1999-03-15	100	102	99	102	120,000	510
1999-03-12	99	99	97	99	53,000	495
1999-03-11	99	99	96	98	19,000	490
1999-03-10	93	98	93	94	13,000	470
1999-03-09	93	99	92	92	22,000	460
1999-03-08	95	99	92	92	31,000	460
1999-03-05	92	99	92	99	18,000	495
1999-03-04	93	94	91	91	23,000	455
1999-03-03	92	92	92	92	6,000	460
1999-03-02	92	96	92	92	17,000	460
1999-03-01	93	93	92	92	40,000	460
1999-02-26	100	100	94	94	74,000	470
1999-02-25	98	98	93	94	6,000	470
1999-02-24	99	99	95	95	18,000	475
1999-02-23	99	99	92	94	18,000	470
1999-02-22	92	99	92	99	15,000	495
1999-02-19	93	93	92	92	3,000	460
1999-02-18	92	95	92	95	6,000	475
1999-02-17	99	99	92	92	10,000	460
1999-02-16	92	92	92	92	4,000	460
1999-02-15	100	100	92	92	66,000	460
1999-02-12	93	97	93	97	18,000	485
1999-02-10	93	96	93	96	9,000	480
1999-02-09	95	97	93	93	11,000	465
1999-02-08	92	97	92	97	3,000	485
1999-02-05	98	99	92	92	16,000	460
1999-02-04	92	100	92	100	5,000	500
1999-02-03	93	100	93	93	8,000	465
1999-02-02	93	99	93	93	9,000	465
1999-02-01	95	100	95	95	9,000	475
1999-01-29	100	100	100	100	8,000	500
1999-01-28	100	100	95	100	8,000	500
1999-01-27	95	95	93	94	6,000	470
1999-01-26	103	103	93	100	59,000	500
1999-01-25	100	100	92	93	19,000	465
1999-01-22	93	93	91	91	25,000	455
1999-01-21	92	92	92	92	1,000	460
1999-01-20	92	93	92	92	15,000	460
1999-01-19	92	93	92	92	20,000	460
1999-01-18	91	92	91	92	8,000	460
1999-01-14	99	101	95	101	71,000	505
1999-01-13	92	98	92	98	14,000	490
1999-01-12	90	90	90	90	24,000	450
1999-01-11	90	92	90	92	6,000	460
1999-01-08	95	95	91	91	5,000	455
1999-01-07	96	98	95	95	41,000	475
1999-01-06	98	98	96	96	24,000	480
1999-01-04	99	99	99	99	2,000	495

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31