1898 世紀東急工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 79 | 79 | 73 | 73 | 44,000 | 365 |
| 2001-12-27 | 76 | 77 | 73 | 77 | 27,000 | 385 |
| 2001-12-26 | 73 | 73 | 72 | 72 | 25,000 | 360 |
| 2001-12-25 | 70 | 75 | 70 | 73 | 44,000 | 365 |
| 2001-12-21 | 74 | 75 | 73 | 74 | 33,000 | 370 |
| 2001-12-20 | 79 | 79 | 71 | 75 | 184,000 | 375 |
| 2001-12-19 | 80 | 80 | 72 | 79 | 78,000 | 395 |
| 2001-12-18 | 83 | 83 | 72 | 75 | 81,000 | 375 |
| 2001-12-17 | 89 | 89 | 72 | 73 | 72,000 | 365 |
| 2001-12-14 | 84 | 84 | 72 | 75 | 201,000 | 375 |
| 2001-12-13 | 75 | 80 | 74 | 80 | 67,000 | 400 |
| 2001-12-12 | 75 | 75 | 71 | 73 | 32,000 | 365 |
| 2001-12-11 | 79 | 80 | 74 | 75 | 60,000 | 375 |
| 2001-12-10 | 73 | 85 | 73 | 80 | 132,000 | 400 |
| 2001-12-07 | 85 | 85 | 77 | 78 | 100,000 | 390 |
| 2001-12-06 | 90 | 92 | 80 | 85 | 151,000 | 425 |
| 2001-12-05 | 88 | 90 | 86 | 86 | 83,000 | 430 |
| 2001-12-04 | 90 | 93 | 89 | 89 | 53,000 | 445 |
| 2001-12-03 | 100 | 100 | 90 | 94 | 46,000 | 470 |
| 2001-11-30 | 100 | 100 | 94 | 95 | 20,000 | 475 |
| 2001-11-29 | 104 | 104 | 98 | 102 | 74,000 | 510 |
| 2001-11-28 | 108 | 108 | 101 | 105 | 41,000 | 525 |
| 2001-11-27 | 108 | 109 | 101 | 103 | 112,000 | 515 |
| 2001-11-26 | 115 | 115 | 107 | 110 | 63,000 | 550 |
| 2001-11-22 | 111 | 125 | 104 | 104 | 436,000 | 520 |
| 2001-11-21 | 94 | 107 | 94 | 105 | 217,000 | 525 |
| 2001-11-20 | 86 | 94 | 86 | 93 | 87,000 | 465 |
| 2001-11-19 | 85 | 87 | 83 | 85 | 79,000 | 425 |
| 2001-11-16 | 91 | 92 | 88 | 90 | 99,000 | 450 |
| 2001-11-15 | 95 | 95 | 91 | 93 | 61,000 | 465 |
| 2001-11-14 | 97 | 97 | 91 | 93 | 61,000 | 465 |
| 2001-11-13 | 93 | 95 | 92 | 92 | 39,000 | 460 |
| 2001-11-12 | 96 | 98 | 91 | 98 | 177,000 | 490 |
| 2001-11-09 | 106 | 106 | 100 | 101 | 162,000 | 505 |
| 2001-11-08 | 108 | 110 | 105 | 109 | 76,000 | 545 |
| 2001-11-07 | 118 | 118 | 108 | 112 | 55,000 | 560 |
| 2001-11-06 | 110 | 116 | 107 | 113 | 90,000 | 565 |
| 2001-11-05 | 119 | 119 | 113 | 113 | 68,000 | 565 |
| 2001-11-02 | 117 | 119 | 116 | 119 | 78,000 | 595 |
| 2001-11-01 | 120 | 120 | 117 | 117 | 59,000 | 585 |
| 2001-10-31 | 121 | 121 | 116 | 120 | 51,000 | 600 |
| 2001-10-30 | 129 | 129 | 120 | 121 | 118,000 | 605 |
| 2001-10-29 | 129 | 129 | 126 | 126 | 52,000 | 630 |
| 2001-10-26 | 125 | 129 | 124 | 127 | 86,000 | 635 |
| 2001-10-25 | 129 | 129 | 124 | 124 | 64,000 | 620 |
| 2001-10-24 | 124 | 128 | 124 | 128 | 51,000 | 640 |
| 2001-10-23 | 130 | 130 | 125 | 128 | 57,000 | 640 |
| 2001-10-22 | 120 | 127 | 120 | 127 | 91,000 | 635 |
| 2001-10-19 | 124 | 126 | 120 | 123 | 78,000 | 615 |
| 2001-10-18 | 127 | 128 | 125 | 125 | 154,000 | 625 |
| 2001-10-17 | 128 | 130 | 127 | 129 | 150,000 | 645 |
| 2001-10-16 | 129 | 133 | 127 | 131 | 137,000 | 655 |
| 2001-10-15 | 127 | 135 | 125 | 128 | 132,000 | 640 |
| 2001-10-12 | 129 | 129 | 125 | 128 | 153,000 | 640 |
| 2001-10-11 | 130 | 130 | 126 | 126 | 120,000 | 630 |
| 2001-10-10 | 135 | 135 | 125 | 127 | 99,000 | 635 |
| 2001-10-09 | 136 | 136 | 127 | 131 | 128,000 | 655 |
| 2001-10-05 | 126 | 140 | 122 | 136 | 266,000 | 680 |
| 2001-10-04 | 126 | 129 | 120 | 124 | 142,000 | 620 |
| 2001-10-03 | 130 | 130 | 125 | 125 | 129,000 | 625 |
| 2001-10-02 | 134 | 134 | 126 | 128 | 102,000 | 640 |
| 2001-10-01 | 126 | 135 | 126 | 132 | 119,000 | 660 |
| 2001-09-28 | 137 | 137 | 132 | 136 | 127,000 | 680 |
| 2001-09-27 | 140 | 140 | 134 | 137 | 87,000 | 685 |
| 2001-09-26 | 140 | 142 | 135 | 139 | 188,000 | 695 |
| 2001-09-25 | 151 | 151 | 137 | 139 | 224,000 | 695 |
| 2001-09-21 | 135 | 140 | 133 | 138 | 138,000 | 690 |
| 2001-09-20 | 138 | 143 | 130 | 140 | 155,000 | 700 |
| 2001-09-19 | 150 | 150 | 137 | 138 | 496,000 | 690 |
| 2001-09-18 | 130 | 140 | 130 | 137 | 410,000 | 685 |
| 2001-09-17 | 121 | 134 | 120 | 120 | 194,000 | 600 |
| 2001-09-14 | 146 | 150 | 130 | 131 | 610,000 | 655 |
| 2001-09-13 | 108 | 131 | 108 | 131 | 350,000 | 655 |
| 2001-09-12 | 96 | 120 | 96 | 106 | 398,000 | 530 |
| 2001-09-11 | 125 | 128 | 120 | 121 | 246,000 | 605 |
| 2001-09-10 | 144 | 144 | 132 | 133 | 326,000 | 665 |
| 2001-09-07 | 152 | 162 | 145 | 145 | 1,015,000 | 725 |
| 2001-09-06 | 137 | 162 | 137 | 149 | 1,981,000 | 745 |
| 2001-09-05 | 116 | 139 | 115 | 134 | 759,000 | 670 |
| 2001-09-04 | 112 | 114 | 102 | 111 | 328,000 | 555 |
| 2001-09-03 | 122 | 125 | 117 | 117 | 208,000 | 585 |
| 2001-08-31 | 128 | 135 | 121 | 122 | 538,000 | 610 |
| 2001-08-30 | 140 | 168 | 128 | 138 | 1,732,000 | 690 |
| 2001-08-29 | 140 | 170 | 140 | 170 | 1,845,000 | 850 |
| 2001-08-28 | 103 | 120 | 102 | 120 | 503,000 | 600 |
| 2001-08-27 | 87 | 93 | 86 | 93 | 78,000 | 465 |
| 2001-08-24 | 87 | 87 | 82 | 84 | 27,000 | 420 |
| 2001-08-23 | 82 | 85 | 82 | 85 | 20,000 | 425 |
| 2001-08-22 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2001-08-21 | 81 | 84 | 81 | 84 | 6,000 | 420 |
| 2001-08-20 | 84 | 86 | 83 | 83 | 8,000 | 415 |
| 2001-08-17 | 87 | 87 | 83 | 83 | 22,000 | 415 |
| 2001-08-16 | 83 | 86 | 83 | 84 | 31,000 | 420 |
| 2001-08-15 | 85 | 85 | 82 | 82 | 62,000 | 410 |
| 2001-08-14 | 82 | 84 | 82 | 84 | 15,000 | 420 |
| 2001-08-13 | 81 | 81 | 81 | 81 | 6,000 | 405 |
| 2001-08-10 | 84 | 84 | 82 | 82 | 25,000 | 410 |
| 2001-08-09 | 84 | 84 | 81 | 81 | 18,000 | 405 |
| 2001-08-08 | 84 | 84 | 81 | 81 | 12,000 | 405 |
| 2001-08-07 | 82 | 84 | 82 | 84 | 9,000 | 420 |
| 2001-08-06 | 80 | 84 | 80 | 81 | 11,000 | 405 |
| 2001-08-03 | 84 | 84 | 80 | 80 | 30,000 | 400 |
| 2001-08-02 | 84 | 85 | 83 | 83 | 32,000 | 415 |
| 2001-08-01 | 83 | 85 | 83 | 84 | 10,000 | 420 |
| 2001-07-31 | 83 | 85 | 83 | 83 | 25,000 | 415 |
| 2001-07-30 | 87 | 87 | 80 | 83 | 37,000 | 415 |
| 2001-07-27 | 78 | 84 | 78 | 83 | 27,000 | 415 |
| 2001-07-26 | 78 | 84 | 78 | 83 | 31,000 | 415 |
| 2001-07-25 | 83 | 85 | 79 | 85 | 29,000 | 425 |
| 2001-07-24 | 83 | 83 | 83 | 83 | 4,000 | 415 |
| 2001-07-23 | 84 | 87 | 78 | 84 | 17,000 | 420 |
| 2001-07-19 | 82 | 87 | 82 | 87 | 16,000 | 435 |
| 2001-07-18 | 83 | 88 | 83 | 87 | 22,000 | 435 |
| 2001-07-17 | 85 | 86 | 84 | 86 | 10,000 | 430 |
| 2001-07-16 | 84 | 86 | 83 | 86 | 12,000 | 430 |
| 2001-07-13 | 90 | 90 | 86 | 86 | 61,000 | 430 |
| 2001-07-12 | 84 | 85 | 83 | 85 | 21,000 | 425 |
| 2001-07-11 | 84 | 85 | 84 | 85 | 3,000 | 425 |
| 2001-07-10 | 84 | 84 | 84 | 84 | 8,000 | 420 |
| 2001-07-09 | 83 | 84 | 83 | 84 | 16,000 | 420 |
| 2001-07-06 | 86 | 87 | 86 | 87 | 6,000 | 435 |
| 2001-07-05 | 86 | 87 | 85 | 85 | 10,000 | 425 |
| 2001-07-04 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 2001-07-03 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2001-07-02 | 87 | 93 | 87 | 87 | 17,000 | 435 |
| 2001-06-29 | 89 | 92 | 86 | 90 | 17,000 | 450 |
| 2001-06-28 | 94 | 94 | 91 | 91 | 19,000 | 455 |
| 2001-06-27 | 90 | 92 | 87 | 87 | 24,000 | 435 |
| 2001-06-26 | 89 | 89 | 85 | 89 | 26,000 | 445 |
| 2001-06-25 | 84 | 85 | 84 | 85 | 19,000 | 425 |
| 2001-06-22 | 83 | 88 | 83 | 88 | 9,000 | 440 |
| 2001-06-21 | 86 | 87 | 85 | 87 | 9,000 | 435 |
| 2001-06-20 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2001-06-19 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2001-06-18 | 88 | 88 | 87 | 87 | 6,000 | 435 |
| 2001-06-15 | 92 | 92 | 90 | 90 | 84,000 | 450 |
| 2001-06-14 | 85 | 87 | 85 | 86 | 7,000 | 430 |
| 2001-06-13 | 90 | 90 | 85 | 85 | 40,000 | 425 |
| 2001-06-12 | 90 | 90 | 82 | 85 | 61,000 | 425 |
| 2001-06-11 | 82 | 82 | 80 | 82 | 51,000 | 410 |
| 2001-06-08 | 81 | 81 | 78 | 80 | 87,000 | 400 |
| 2001-06-07 | 81 | 81 | 81 | 81 | 3,000 | 405 |
| 2001-06-06 | 82 | 83 | 81 | 83 | 7,000 | 415 |
| 2001-06-05 | 81 | 83 | 81 | 81 | 4,000 | 405 |
| 2001-06-04 | 82 | 83 | 81 | 81 | 5,000 | 405 |
| 2001-06-01 | 82 | 82 | 81 | 81 | 17,000 | 405 |
| 2001-05-31 | 83 | 84 | 83 | 84 | 4,000 | 420 |
| 2001-05-30 | 87 | 87 | 85 | 85 | 4,000 | 425 |
| 2001-05-29 | 88 | 89 | 88 | 88 | 17,000 | 440 |
| 2001-05-28 | 90 | 90 | 86 | 86 | 11,000 | 430 |
| 2001-05-25 | 88 | 88 | 88 | 88 | 35,000 | 440 |
| 2001-05-24 | 87 | 87 | 87 | 87 | 14,000 | 435 |
| 2001-05-23 | 86 | 88 | 86 | 88 | 4,000 | 440 |
| 2001-05-22 | 85 | 88 | 85 | 86 | 23,000 | 430 |
| 2001-05-21 | 88 | 88 | 87 | 88 | 19,000 | 440 |
| 2001-05-18 | 86 | 88 | 86 | 88 | 23,000 | 440 |
| 2001-05-17 | 88 | 89 | 87 | 88 | 8,000 | 440 |
| 2001-05-16 | 96 | 96 | 87 | 93 | 15,000 | 465 |
| 2001-05-15 | 94 | 96 | 93 | 96 | 77,000 | 480 |
| 2001-05-14 | 86 | 88 | 86 | 88 | 11,000 | 440 |
| 2001-05-11 | 88 | 88 | 85 | 85 | 27,000 | 425 |
| 2001-05-10 | 92 | 92 | 87 | 90 | 17,000 | 450 |
| 2001-05-09 | 87 | 92 | 87 | 92 | 9,000 | 460 |
| 2001-05-08 | 96 | 96 | 83 | 86 | 15,000 | 430 |
| 2001-05-07 | 98 | 98 | 96 | 96 | 8,000 | 480 |
| 2001-05-02 | 101 | 101 | 98 | 98 | 20,000 | 490 |
| 2001-05-01 | 103 | 103 | 100 | 102 | 42,000 | 510 |
| 2001-04-27 | 103 | 103 | 97 | 100 | 22,000 | 500 |
| 2001-04-26 | 104 | 105 | 96 | 103 | 84,000 | 515 |
| 2001-04-25 | 93 | 100 | 93 | 100 | 52,000 | 500 |
| 2001-04-24 | 94 | 94 | 93 | 93 | 12,000 | 465 |
| 2001-04-23 | 87 | 95 | 87 | 92 | 49,000 | 460 |
| 2001-04-20 | 90 | 90 | 89 | 89 | 4,000 | 445 |
| 2001-04-19 | 90 | 90 | 87 | 90 | 7,000 | 450 |
| 2001-04-18 | 89 | 90 | 87 | 87 | 12,000 | 435 |
| 2001-04-17 | 87 | 90 | 87 | 89 | 36,000 | 445 |
| 2001-04-16 | 85 | 87 | 85 | 87 | 16,000 | 435 |
| 2001-04-13 | 83 | 85 | 82 | 82 | 77,000 | 410 |
| 2001-04-12 | 82 | 85 | 82 | 85 | 25,000 | 425 |
| 2001-04-11 | 82 | 82 | 82 | 82 | 21,000 | 410 |
| 2001-04-10 | 83 | 84 | 81 | 84 | 14,000 | 420 |
| 2001-04-09 | 85 | 85 | 82 | 82 | 7,000 | 410 |
| 2001-04-06 | 83 | 85 | 82 | 85 | 9,000 | 425 |
| 2001-04-05 | 81 | 85 | 81 | 85 | 16,000 | 425 |
| 2001-04-04 | 84 | 84 | 80 | 80 | 10,000 | 400 |
| 2001-04-03 | 80 | 84 | 80 | 84 | 7,000 | 420 |
| 2001-04-02 | 80 | 80 | 80 | 80 | 9,000 | 400 |
| 2001-03-30 | 82 | 82 | 82 | 82 | 6,000 | 410 |
| 2001-03-29 | 86 | 87 | 80 | 87 | 41,000 | 435 |
| 2001-03-28 | 86 | 87 | 86 | 87 | 22,000 | 435 |
| 2001-03-27 | 85 | 88 | 82 | 82 | 30,000 | 410 |
| 2001-03-26 | 82 | 83 | 79 | 83 | 78,000 | 415 |
| 2001-03-23 | 80 | 82 | 78 | 82 | 13,000 | 410 |
| 2001-03-22 | 80 | 80 | 78 | 79 | 21,000 | 395 |
| 2001-03-21 | 78 | 80 | 77 | 80 | 12,000 | 400 |
| 2001-03-19 | 78 | 78 | 77 | 77 | 2,000 | 385 |
| 2001-03-16 | 77 | 79 | 77 | 78 | 7,000 | 390 |
| 2001-03-15 | 76 | 79 | 75 | 79 | 79,000 | 395 |
| 2001-03-14 | 75 | 77 | 75 | 76 | 26,000 | 380 |
| 2001-03-13 | 76 | 77 | 75 | 75 | 5,000 | 375 |
| 2001-03-12 | 76 | 76 | 75 | 76 | 19,000 | 380 |
| 2001-03-09 | 77 | 78 | 76 | 77 | 41,000 | 385 |
| 2001-03-08 | 75 | 76 | 75 | 75 | 9,000 | 375 |
| 2001-03-07 | 75 | 76 | 75 | 76 | 5,000 | 380 |
| 2001-03-06 | 74 | 76 | 74 | 76 | 10,000 | 380 |
| 2001-03-05 | 77 | 77 | 73 | 73 | 12,000 | 365 |
| 2001-03-02 | 80 | 80 | 77 | 77 | 6,000 | 385 |
| 2001-03-01 | 78 | 80 | 77 | 79 | 14,000 | 395 |
| 2001-02-28 | 88 | 88 | 76 | 78 | 55,000 | 390 |
| 2001-02-27 | 82 | 83 | 81 | 83 | 41,000 | 415 |
| 2001-02-26 | 80 | 80 | 78 | 80 | 26,000 | 400 |
| 2001-02-23 | 75 | 77 | 75 | 77 | 21,000 | 385 |
| 2001-02-22 | 76 | 76 | 75 | 75 | 14,000 | 375 |
| 2001-02-21 | 79 | 79 | 79 | 79 | 5,000 | 395 |
| 2001-02-20 | 75 | 80 | 75 | 80 | 13,000 | 400 |
| 2001-02-19 | 77 | 82 | 77 | 80 | 15,000 | 400 |
| 2001-02-16 | 78 | 80 | 74 | 80 | 42,000 | 400 |
| 2001-02-15 | 80 | 82 | 80 | 82 | 66,000 | 410 |
| 2001-02-14 | 77 | 79 | 76 | 77 | 31,000 | 385 |
| 2001-02-13 | 75 | 76 | 75 | 76 | 8,000 | 380 |
| 2001-02-09 | 74 | 75 | 73 | 75 | 14,000 | 375 |
| 2001-02-08 | 74 | 75 | 74 | 75 | 6,000 | 375 |
| 2001-02-07 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2001-02-06 | 74 | 74 | 74 | 74 | 6,000 | 370 |
| 2001-02-05 | 78 | 78 | 74 | 74 | 4,000 | 370 |
| 2001-02-02 | 73 | 79 | 73 | 78 | 22,000 | 390 |
| 2001-02-01 | 75 | 75 | 74 | 74 | 9,000 | 370 |
| 2001-01-31 | 79 | 80 | 78 | 80 | 23,000 | 400 |
| 2001-01-30 | 80 | 80 | 75 | 80 | 36,000 | 400 |
| 2001-01-29 | 75 | 75 | 73 | 75 | 21,000 | 375 |
| 2001-01-26 | 75 | 75 | 72 | 75 | 21,000 | 375 |
| 2001-01-25 | 72 | 76 | 72 | 74 | 3,000 | 370 |
| 2001-01-24 | 73 | 77 | 73 | 77 | 7,000 | 385 |
| 2001-01-23 | 74 | 75 | 73 | 73 | 7,000 | 365 |
| 2001-01-22 | 73 | 75 | 73 | 73 | 12,000 | 365 |
| 2001-01-19 | 75 | 75 | 72 | 73 | 10,000 | 365 |
| 2001-01-18 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 2001-01-17 | 71 | 74 | 71 | 73 | 8,000 | 365 |
| 2001-01-16 | 76 | 80 | 76 | 80 | 4,000 | 400 |
| 2001-01-15 | 78 | 80 | 75 | 75 | 70,000 | 375 |
| 2001-01-12 | 74 | 76 | 74 | 76 | 12,000 | 380 |
| 2001-01-11 | 73 | 74 | 70 | 74 | 29,000 | 370 |
| 2001-01-10 | 71 | 74 | 71 | 74 | 3,000 | 370 |
| 2001-01-09 | 73 | 73 | 71 | 71 | 17,000 | 355 |
| 2001-01-05 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2001-01-04 | 74 | 74 | 72 | 73 | 11,000 | 365 |
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
