1898 世紀東急工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	77	77	73	73	7,000	365
2000-12-28	83	83	76	76	19,000	380
2000-12-27	80	80	75	78	19,000	390
2000-12-26	83	83	79	79	21,000	395
2000-12-25	73	73	72	73	8,000	365
2000-12-22	68	70	68	68	22,000	340
2000-12-21	71	71	68	68	39,000	340
2000-12-20	75	75	72	72	13,000	360
2000-12-19	76	76	76	76	7,000	380
2000-12-18	76	79	75	77	14,000	385
2000-12-15	81	85	81	85	70,000	425
2000-12-14	80	84	79	79	17,000	395
2000-12-13	84	84	79	84	46,000	420
2000-12-12	80	80	75	80	51,000	400
2000-12-11	80	80	74	74	49,000	370
2000-12-08	70	75	70	71	30,000	355
2000-12-07	73	75	73	75	4,000	375
2000-12-06	75	75	73	73	6,000	365
2000-12-05	76	76	75	75	3,000	375
2000-12-04	77	78	77	78	4,000	390
2000-12-01	77	77	75	77	12,000	385
2000-11-30	74	78	74	78	4,000	390
2000-11-29	71	73	71	73	9,000	365
2000-11-28	75	75	71	71	12,000	355
2000-11-27	78	78	72	75	33,000	375
2000-11-24	73	77	70	76	23,000	380
2000-11-22	71	71	69	69	5,000	345
2000-11-21	68	69	68	69	9,000	345
2000-11-20	70	71	67	68	21,000	340
2000-11-17	72	75	72	72	6,000	360
2000-11-16	71	79	71	79	11,000	395
2000-11-15	73	78	73	78	71,000	390
2000-11-14	72	75	71	75	37,000	375
2000-11-13	68	72	68	72	17,000	360
2000-11-10	70	70	68	68	29,000	340
2000-11-09	70	71	70	70	7,000	350
2000-11-08	71	71	70	70	27,000	350
2000-11-07	71	72	71	71	29,000	355
2000-11-06	73	74	71	74	15,000	370
2000-11-02	74	74	70	72	26,000	360
2000-11-01	73	74	73	74	7,000	370
2000-10-31	75	75	73	73	11,000	365
2000-10-30	80	80	74	79	20,000	395
2000-10-27	79	79	73	79	18,000	395
2000-10-26	79	79	73	73	21,000	365
2000-10-25	73	73	72	72	7,000	360
2000-10-24	72	78	71	72	15,000	360
2000-10-23	74	80	72	72	23,000	360
2000-10-20	70	75	70	74	13,000	370
2000-10-19	77	77	72	72	8,000	360
2000-10-18	78	78	77	77	7,000	385
2000-10-17	78	81	78	81	8,000	405
2000-10-16	78	80	78	80	3,000	400
2000-10-13	85	85	78	80	66,000	400
2000-10-12	79	80	78	80	17,000	400
2000-10-11	79	80	77	80	14,000	400
2000-10-10	80	80	78	80	7,000	400
2000-10-06	80	80	75	78	39,000	390
2000-10-05	81	81	79	80	10,000	400
2000-10-04	79	82	79	82	9,000	410
2000-10-03	83	83	79	81	14,000	405
2000-10-02	79	83	79	80	27,000	400
2000-09-29	84	84	80	84	21,000	420
2000-09-28	82	82	81	81	25,000	405
2000-09-27	84	84	80	80	25,000	400
2000-09-26	85	85	80	80	41,000	400
2000-09-25	85	85	80	83	16,000	415
2000-09-22	80	85	80	84	7,000	420
2000-09-21	84	85	82	85	14,000	425
2000-09-20	79	85	79	85	18,000	425
2000-09-19	79	82	79	82	11,000	410
2000-09-18	83	83	83	83	1,000	415
2000-09-14	83	85	83	83	78,000	415
2000-09-13	80	83	79	83	32,000	415
2000-09-12	79	81	79	81	12,000	405
2000-09-11	80	80	80	80	15,000	400
2000-09-08	80	82	79	82	25,000	410
2000-09-07	79	85	79	85	5,000	425
2000-09-06	79	82	79	82	17,000	410
2000-09-05	83	83	79	79	2,000	395
2000-09-04	80	80	79	79	33,000	395
2000-09-01	85	86	80	81	61,000	405
2000-08-31	81	83	81	83	10,000	415
2000-08-30	84	85	84	85	7,000	425
2000-08-29	90	90	84	84	29,000	420
2000-08-28	88	88	85	85	22,000	425
2000-08-25	88	88	85	85	27,000	425
2000-08-24	84	88	84	88	21,000	440
2000-08-23	84	85	84	84	3,000	420
2000-08-22	84	84	84	84	3,000	420
2000-08-21	84	84	84	84	1,000	420
2000-08-18	85	85	85	85	3,000	425
2000-08-17	88	89	84	89	15,000	445
2000-08-16	89	89	86	89	10,000	445
2000-08-15	90	90	88	89	61,000	445
2000-08-14	85	85	84	85	24,000	425
2000-08-11	84	85	83	85	6,000	425
2000-08-10	85	85	84	84	7,000	420
2000-08-09	84	86	84	84	10,000	420
2000-08-08	83	86	83	86	4,000	430
2000-08-07	86	86	84	84	7,000	420
2000-08-04	83	88	81	86	18,000	430
2000-08-03	86	86	83	84	15,000	420
2000-08-02	86	90	85	85	19,000	425
2000-08-01	89	89	80	87	23,000	435
2000-07-31	80	85	80	81	27,000	405
2000-07-28	90	90	85	85	24,000	425
2000-07-27	90	90	85	85	17,000	425
2000-07-26	89	89	85	85	30,000	425
2000-07-25	86	89	86	89	3,000	445
2000-07-24	86	88	85	86	16,000	430
2000-07-21	86	90	86	90	7,000	450
2000-07-19	88	90	88	89	6,000	445
2000-07-18	90	90	87	87	10,000	435
2000-07-17	90	92	90	90	16,000	450
2000-07-14	94	94	90	90	61,000	450
2000-07-13	88	90	87	89	49,000	445
2000-07-12	91	92	91	91	10,000	455
2000-07-11	90	91	88	90	49,000	450
2000-07-10	88	90	88	90	27,000	450
2000-07-07	90	90	90	90	14,000	450
2000-07-06	94	94	91	91	6,000	455
2000-07-05	93	95	91	95	42,000	475
2000-07-04	98	98	93	93	35,000	465
2000-07-03	92	95	90	95	113,000	475
2000-06-30	90	90	90	90	14,000	450
2000-06-29	90	90	90	90	20,000	450
2000-06-28	92	92	90	90	28,000	450
2000-06-27	95	95	88	89	27,000	445
2000-06-26	94	95	94	95	27,000	475
2000-06-23	87	94	87	94	15,000	470
2000-06-22	87	87	87	87	6,000	435
2000-06-21	86	92	86	92	13,000	460
2000-06-20	85	95	85	95	21,000	475
2000-06-19	94	95	85	94	8,000	470
2000-06-16	95	97	94	95	29,000	475
2000-06-15	95	95	92	95	72,000	475
2000-06-14	92	92	90	90	52,000	450
2000-06-13	90	90	85	90	78,000	450
2000-06-12	89	89	88	89	45,000	445
2000-06-09	88	88	83	83	23,000	415
2000-06-08	83	85	83	85	4,000	425
2000-06-07	82	85	82	82	13,000	410
2000-06-06	88	88	88	88	5,000	440
2000-06-05	89	89	82	82	13,000	410
2000-06-02	83	83	82	82	6,000	410
2000-06-01	83	85	83	85	4,000	425
2000-05-31	81	88	81	88	21,000	440
2000-05-30	89	89	85	89	32,000	445
2000-05-29	90	90	85	85	19,000	425
2000-05-26	85	85	82	82	20,000	410
2000-05-25	87	87	82	85	11,000	425
2000-05-24	82	87	81	87	6,000	435
2000-05-23	82	84	81	84	18,000	420
2000-05-22	81	82	81	81	5,000	405
2000-05-19	83	84	83	84	4,000	420
2000-05-18	85	85	84	84	4,000	420
2000-05-17	86	86	85	86	14,000	430
2000-05-16	82	90	82	83	22,000	415
2000-05-15	90	90	85	87	69,000	435
2000-05-12	83	85	83	85	29,000	425
2000-05-11	81	82	81	82	21,000	410
2000-05-10	81	84	81	84	8,000	420
2000-05-09	80	81	80	80	10,000	400
2000-05-08	79	84	79	82	27,000	410
2000-05-02	81	86	81	86	7,000	430
2000-05-01	80	85	80	85	23,000	425
2000-04-28	87	87	79	79	44,000	395
2000-04-27	89	89	86	86	34,000	430
2000-04-26	83	86	81	86	21,000	430
2000-04-25	80	86	80	86	46,000	430
2000-04-24	80	88	80	88	9,000	440
2000-04-21	80	80	79	80	19,000	400
2000-04-20	82	82	80	80	41,000	400
2000-04-19	90	90	80	80	28,000	400
2000-04-18	82	82	80	82	24,000	410
2000-04-17	84	84	82	82	70,000	410
2000-04-14	90	90	84	84	93,000	420
2000-04-13	84	88	84	88	46,000	440
2000-04-12	88	88	84	84	13,000	420
2000-04-11	84	88	83	86	23,000	430
2000-04-10	87	87	83	83	22,000	415
2000-04-07	85	87	84	84	11,000	420
2000-04-06	87	87	85	85	10,000	425
2000-04-05	85	87	85	87	9,000	435
2000-04-04	85	86	85	85	4,000	425
2000-04-03	88	90	85	85	8,000	425
2000-03-31	85	90	85	89	15,000	445
2000-03-30	90	90	85	85	8,000	425
2000-03-29	83	90	83	90	18,000	450
2000-03-28	90	90	87	90	22,000	450
2000-03-27	86	86	84	86	24,000	430
2000-03-24	88	88	82	86	40,000	430
2000-03-23	89	89	84	85	23,000	425
2000-03-22	89	89	85	85	11,000	425
2000-03-21	85	85	84	84	35,000	420
2000-03-17	93	93	84	84	19,000	420
2000-03-16	83	93	83	93	22,000	465
2000-03-15	95	95	91	92	68,000	460
2000-03-14	86	89	82	89	32,000	445
2000-03-13	85	86	81	86	58,000	430
2000-03-10	84	84	82	83	63,000	415
2000-03-09	84	84	82	84	21,000	420
2000-03-08	81	82	80	80	34,000	400
2000-03-07	81	86	81	81	7,000	405
2000-03-06	82	85	82	85	12,000	425
2000-03-03	82	83	82	82	10,000	410
2000-03-02	85	86	81	81	35,000	405
2000-03-01	85	90	85	90	8,000	450
2000-02-29	85	90	85	85	25,000	425
2000-02-28	85	90	85	85	25,000	425
2000-02-25	81	85	80	85	52,000	425
2000-02-24	89	89	81	81	6,000	405
2000-02-23	80	90	80	80	19,000	400
2000-02-22	80	85	80	85	12,000	425
2000-02-21	81	81	80	80	18,000	400
2000-02-18	81	81	81	81	7,000	405
2000-02-17	90	93	80	80	80,000	400
2000-02-16	80	94	80	87	30,000	435
2000-02-15	87	95	80	80	92,000	400
2000-02-14	86	89	85	89	34,000	445
2000-02-10	87	88	87	88	10,000	440
2000-02-09	89	95	84	95	48,000	475
2000-02-08	94	94	89	89	20,000	445
2000-02-07	88	89	88	89	6,000	445
2000-02-04	89	90	89	89	10,000	445
2000-02-03	92	92	89	89	4,000	445
2000-02-02	93	93	89	92	8,000	460
2000-02-01	91	91	89	89	26,000	445
2000-01-31	89	97	89	93	11,000	465
2000-01-28	95	95	91	91	16,000	455
2000-01-27	95	95	91	91	6,000	455
2000-01-26	94	98	91	91	69,000	455
2000-01-25	93	94	90	94	25,000	470
2000-01-24	92	93	91	93	37,000	465
2000-01-21	92	92	92	92	20,000	460
2000-01-20	93	93	92	92	5,000	460
2000-01-19	98	98	98	98	3,000	490
2000-01-18	100	100	91	98	8,000	490
2000-01-17	102	102	100	100	21,000	500
2000-01-14	100	100	98	100	56,000	500
2000-01-13	92	95	88	95	43,000	475
2000-01-12	93	93	91	91	12,000	455
2000-01-11	98	98	98	98	1,000	490
2000-01-07	90	95	89	95	95,000	475
2000-01-06	97	97	88	96	18,000	480
2000-01-05	97	97	95	95	20,000	475
2000-01-04	98	98	97	97	4,000	485

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