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