1898 世紀東急工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 55 | 55 | 54 | 55 | 18,000 | 275 |
| 2002-12-27 | 56 | 56 | 51 | 53 | 41,000 | 265 |
| 2002-12-26 | 51 | 51 | 51 | 51 | 31,000 | 255 |
| 2002-12-25 | 50 | 51 | 49 | 50 | 41,000 | 250 |
| 2002-12-24 | 51 | 52 | 50 | 52 | 33,000 | 260 |
| 2002-12-20 | 53 | 54 | 50 | 52 | 39,000 | 260 |
| 2002-12-19 | 50 | 53 | 50 | 53 | 31,000 | 265 |
| 2002-12-18 | 56 | 56 | 51 | 52 | 80,000 | 260 |
| 2002-12-17 | 57 | 57 | 51 | 51 | 75,000 | 255 |
| 2002-12-16 | 58 | 58 | 50 | 51 | 75,000 | 255 |
| 2002-12-13 | 52 | 54 | 52 | 54 | 151,000 | 270 |
| 2002-12-12 | 55 | 56 | 53 | 56 | 45,000 | 280 |
| 2002-12-11 | 58 | 58 | 53 | 55 | 31,000 | 275 |
| 2002-12-10 | 52 | 55 | 52 | 55 | 13,000 | 275 |
| 2002-12-09 | 55 | 55 | 53 | 53 | 15,000 | 265 |
| 2002-12-06 | 55 | 55 | 54 | 54 | 25,000 | 270 |
| 2002-12-05 | 54 | 57 | 54 | 57 | 12,000 | 285 |
| 2002-12-04 | 59 | 59 | 53 | 57 | 39,000 | 285 |
| 2002-12-03 | 58 | 59 | 58 | 59 | 15,000 | 295 |
| 2002-12-02 | 57 | 59 | 57 | 58 | 16,000 | 290 |
| 2002-11-29 | 58 | 62 | 58 | 59 | 24,000 | 295 |
| 2002-11-28 | 62 | 62 | 60 | 60 | 31,000 | 300 |
| 2002-11-27 | 61 | 63 | 60 | 60 | 32,000 | 300 |
| 2002-11-26 | 63 | 63 | 58 | 58 | 34,000 | 290 |
| 2002-11-25 | 57 | 61 | 57 | 61 | 25,000 | 305 |
| 2002-11-22 | 60 | 62 | 57 | 61 | 32,000 | 305 |
| 2002-11-21 | 49 | 55 | 49 | 55 | 33,000 | 275 |
| 2002-11-20 | 45 | 49 | 45 | 49 | 62,000 | 245 |
| 2002-11-19 | 50 | 50 | 46 | 47 | 50,000 | 235 |
| 2002-11-18 | 53 | 54 | 51 | 51 | 35,000 | 255 |
| 2002-11-15 | 64 | 64 | 55 | 56 | 71,000 | 280 |
| 2002-11-14 | 55 | 56 | 53 | 55 | 41,000 | 275 |
| 2002-11-13 | 58 | 58 | 55 | 55 | 12,000 | 275 |
| 2002-11-12 | 56 | 60 | 56 | 59 | 30,000 | 295 |
| 2002-11-11 | 63 | 63 | 60 | 61 | 46,000 | 305 |
| 2002-11-08 | 61 | 65 | 61 | 65 | 25,000 | 325 |
| 2002-11-07 | 63 | 65 | 63 | 65 | 65,000 | 325 |
| 2002-11-06 | 63 | 65 | 63 | 65 | 31,000 | 325 |
| 2002-11-05 | 62 | 62 | 60 | 60 | 11,000 | 300 |
| 2002-11-01 | 62 | 63 | 61 | 61 | 12,000 | 305 |
| 2002-10-31 | 64 | 64 | 62 | 63 | 8,000 | 315 |
| 2002-10-30 | 64 | 64 | 62 | 64 | 10,000 | 320 |
| 2002-10-29 | 65 | 65 | 64 | 64 | 23,000 | 320 |
| 2002-10-28 | 67 | 67 | 66 | 66 | 16,000 | 330 |
| 2002-10-25 | 68 | 68 | 61 | 67 | 46,000 | 335 |
| 2002-10-24 | 62 | 63 | 61 | 61 | 21,000 | 305 |
| 2002-10-23 | 61 | 63 | 61 | 61 | 20,000 | 305 |
| 2002-10-22 | 65 | 66 | 63 | 64 | 11,000 | 320 |
| 2002-10-21 | 65 | 66 | 63 | 66 | 12,000 | 330 |
| 2002-10-18 | 68 | 68 | 64 | 65 | 15,000 | 325 |
| 2002-10-17 | 67 | 68 | 63 | 63 | 11,000 | 315 |
| 2002-10-16 | 65 | 68 | 61 | 64 | 17,000 | 320 |
| 2002-10-15 | 73 | 73 | 62 | 68 | 68,000 | 340 |
| 2002-10-11 | 62 | 65 | 62 | 64 | 27,000 | 320 |
| 2002-10-10 | 62 | 64 | 60 | 64 | 23,000 | 320 |
| 2002-10-09 | 65 | 65 | 62 | 62 | 13,000 | 310 |
| 2002-10-08 | 66 | 68 | 63 | 65 | 12,000 | 325 |
| 2002-10-07 | 67 | 67 | 65 | 65 | 15,000 | 325 |
| 2002-10-04 | 66 | 68 | 65 | 68 | 31,000 | 340 |
| 2002-10-03 | 72 | 72 | 66 | 66 | 29,000 | 330 |
| 2002-10-02 | 72 | 72 | 70 | 71 | 11,000 | 355 |
| 2002-10-01 | 73 | 73 | 70 | 72 | 20,000 | 360 |
| 2002-09-30 | 72 | 74 | 71 | 74 | 46,000 | 370 |
| 2002-09-27 | 73 | 73 | 71 | 73 | 48,000 | 365 |
| 2002-09-26 | 72 | 73 | 71 | 71 | 49,000 | 355 |
| 2002-09-25 | 73 | 73 | 72 | 73 | 33,000 | 365 |
| 2002-09-24 | 73 | 73 | 71 | 73 | 17,000 | 365 |
| 2002-09-20 | 72 | 73 | 71 | 73 | 14,000 | 365 |
| 2002-09-19 | 73 | 74 | 70 | 71 | 36,000 | 355 |
| 2002-09-18 | 72 | 73 | 70 | 73 | 14,000 | 365 |
| 2002-09-17 | 72 | 75 | 71 | 75 | 23,000 | 375 |
| 2002-09-13 | 70 | 72 | 70 | 72 | 126,000 | 360 |
| 2002-09-12 | 71 | 74 | 70 | 73 | 25,000 | 365 |
| 2002-09-11 | 70 | 72 | 70 | 71 | 34,000 | 355 |
| 2002-09-10 | 70 | 73 | 70 | 73 | 24,000 | 365 |
| 2002-09-09 | 70 | 71 | 70 | 71 | 9,000 | 355 |
| 2002-09-06 | 70 | 70 | 67 | 70 | 63,000 | 350 |
| 2002-09-05 | 69 | 70 | 67 | 67 | 26,000 | 335 |
| 2002-09-04 | 70 | 70 | 65 | 69 | 84,000 | 345 |
| 2002-09-03 | 70 | 70 | 70 | 70 | 19,000 | 350 |
| 2002-09-02 | 71 | 71 | 70 | 71 | 13,000 | 355 |
| 2002-08-30 | 72 | 72 | 71 | 72 | 24,000 | 360 |
| 2002-08-29 | 72 | 72 | 72 | 72 | 11,000 | 360 |
| 2002-08-28 | 75 | 75 | 73 | 75 | 36,000 | 375 |
| 2002-08-27 | 75 | 75 | 75 | 75 | 14,000 | 375 |
| 2002-08-26 | 75 | 75 | 71 | 75 | 43,000 | 375 |
| 2002-08-23 | 73 | 74 | 73 | 74 | 5,000 | 370 |
| 2002-08-22 | 73 | 74 | 73 | 74 | 13,000 | 370 |
| 2002-08-21 | 73 | 73 | 72 | 73 | 8,000 | 365 |
| 2002-08-20 | 73 | 74 | 72 | 74 | 17,000 | 370 |
| 2002-08-19 | 75 | 76 | 72 | 74 | 14,000 | 370 |
| 2002-08-16 | 75 | 76 | 73 | 76 | 25,000 | 380 |
| 2002-08-15 | 79 | 79 | 74 | 77 | 59,000 | 385 |
| 2002-08-14 | 73 | 75 | 73 | 74 | 24,000 | 370 |
| 2002-08-13 | 72 | 72 | 72 | 72 | 41,000 | 360 |
| 2002-08-12 | 73 | 73 | 71 | 72 | 20,000 | 360 |
| 2002-08-09 | 73 | 75 | 71 | 75 | 48,000 | 375 |
| 2002-08-08 | 73 | 73 | 73 | 73 | 9,000 | 365 |
| 2002-08-07 | 72 | 72 | 70 | 70 | 12,000 | 350 |
| 2002-08-06 | 70 | 72 | 70 | 70 | 72,000 | 350 |
| 2002-08-05 | 72 | 72 | 71 | 71 | 16,000 | 355 |
| 2002-08-02 | 72 | 74 | 72 | 72 | 54,000 | 360 |
| 2002-08-01 | 72 | 74 | 72 | 74 | 59,000 | 370 |
| 2002-07-31 | 74 | 74 | 72 | 72 | 38,000 | 360 |
| 2002-07-30 | 75 | 75 | 73 | 74 | 22,000 | 370 |
| 2002-07-29 | 75 | 75 | 72 | 72 | 30,000 | 360 |
| 2002-07-26 | 73 | 73 | 72 | 72 | 46,000 | 360 |
| 2002-07-25 | 75 | 77 | 74 | 74 | 20,000 | 370 |
| 2002-07-24 | 72 | 78 | 72 | 78 | 100,000 | 390 |
| 2002-07-23 | 75 | 75 | 72 | 73 | 32,000 | 365 |
| 2002-07-22 | 72 | 75 | 72 | 75 | 23,000 | 375 |
| 2002-07-19 | 73 | 74 | 72 | 72 | 22,000 | 360 |
| 2002-07-18 | 72 | 74 | 72 | 73 | 17,000 | 365 |
| 2002-07-17 | 74 | 74 | 72 | 72 | 59,000 | 360 |
| 2002-07-16 | 73 | 75 | 73 | 73 | 63,000 | 365 |
| 2002-07-15 | 78 | 78 | 73 | 74 | 93,000 | 370 |
| 2002-07-12 | 75 | 75 | 74 | 75 | 18,000 | 375 |
| 2002-07-11 | 74 | 75 | 74 | 74 | 22,000 | 370 |
| 2002-07-10 | 74 | 75 | 74 | 74 | 19,000 | 370 |
| 2002-07-09 | 74 | 74 | 73 | 74 | 12,000 | 370 |
| 2002-07-08 | 75 | 76 | 73 | 74 | 65,000 | 370 |
| 2002-07-05 | 73 | 74 | 73 | 73 | 17,000 | 365 |
| 2002-07-04 | 73 | 74 | 73 | 73 | 25,000 | 365 |
| 2002-07-03 | 73 | 74 | 71 | 73 | 16,000 | 365 |
| 2002-07-02 | 74 | 74 | 72 | 74 | 23,000 | 370 |
| 2002-07-01 | 73 | 75 | 72 | 74 | 25,000 | 370 |
| 2002-06-28 | 72 | 73 | 72 | 72 | 67,000 | 360 |
| 2002-06-27 | 72 | 74 | 70 | 70 | 308,000 | 350 |
| 2002-06-26 | 80 | 80 | 73 | 76 | 35,000 | 380 |
| 2002-06-25 | 76 | 78 | 75 | 78 | 10,000 | 390 |
| 2002-06-24 | 72 | 76 | 72 | 76 | 19,000 | 380 |
| 2002-06-21 | 76 | 76 | 73 | 74 | 59,000 | 370 |
| 2002-06-20 | 75 | 77 | 75 | 77 | 9,000 | 385 |
| 2002-06-19 | 83 | 83 | 77 | 77 | 58,000 | 385 |
| 2002-06-18 | 84 | 84 | 77 | 77 | 52,000 | 385 |
| 2002-06-17 | 83 | 83 | 75 | 75 | 62,000 | 375 |
| 2002-06-14 | 82 | 82 | 78 | 78 | 178,000 | 390 |
| 2002-06-13 | 81 | 82 | 81 | 82 | 36,000 | 410 |
| 2002-06-12 | 81 | 81 | 80 | 81 | 29,000 | 405 |
| 2002-06-11 | 81 | 82 | 81 | 81 | 21,000 | 405 |
| 2002-06-10 | 82 | 83 | 81 | 82 | 23,000 | 410 |
| 2002-06-07 | 83 | 83 | 81 | 82 | 29,000 | 410 |
| 2002-06-06 | 84 | 85 | 82 | 83 | 31,000 | 415 |
| 2002-06-05 | 81 | 85 | 81 | 82 | 37,000 | 410 |
| 2002-06-04 | 82 | 83 | 81 | 83 | 39,000 | 415 |
| 2002-06-03 | 83 | 85 | 82 | 85 | 60,000 | 425 |
| 2002-05-31 | 82 | 84 | 81 | 82 | 69,000 | 410 |
| 2002-05-30 | 84 | 88 | 84 | 88 | 59,000 | 440 |
| 2002-05-29 | 90 | 90 | 83 | 88 | 57,000 | 440 |
| 2002-05-28 | 87 | 90 | 87 | 90 | 66,000 | 450 |
| 2002-05-27 | 90 | 94 | 86 | 91 | 154,000 | 455 |
| 2002-05-24 | 93 | 93 | 85 | 87 | 186,000 | 435 |
| 2002-05-23 | 79 | 83 | 78 | 83 | 85,000 | 415 |
| 2002-05-22 | 77 | 78 | 75 | 78 | 38,000 | 390 |
| 2002-05-21 | 77 | 77 | 75 | 77 | 44,000 | 385 |
| 2002-05-20 | 74 | 77 | 72 | 75 | 52,000 | 375 |
| 2002-05-17 | 74 | 74 | 72 | 72 | 5,000 | 360 |
| 2002-05-16 | 73 | 74 | 72 | 74 | 8,000 | 370 |
| 2002-05-15 | 73 | 73 | 72 | 72 | 83,000 | 360 |
| 2002-05-14 | 71 | 74 | 71 | 73 | 31,000 | 365 |
| 2002-05-13 | 72 | 73 | 71 | 71 | 22,000 | 355 |
| 2002-05-10 | 73 | 74 | 72 | 74 | 21,000 | 370 |
| 2002-05-09 | 72 | 73 | 72 | 72 | 8,000 | 360 |
| 2002-05-08 | 71 | 72 | 71 | 71 | 15,000 | 355 |
| 2002-05-07 | 73 | 73 | 71 | 71 | 8,000 | 355 |
| 2002-05-02 | 74 | 74 | 72 | 73 | 13,000 | 365 |
| 2002-05-01 | 78 | 78 | 74 | 75 | 30,000 | 375 |
| 2002-04-30 | 77 | 77 | 74 | 74 | 24,000 | 370 |
| 2002-04-26 | 76 | 76 | 74 | 74 | 27,000 | 370 |
| 2002-04-25 | 74 | 75 | 73 | 75 | 21,000 | 375 |
| 2002-04-24 | 76 | 76 | 73 | 73 | 26,000 | 365 |
| 2002-04-23 | 75 | 75 | 75 | 75 | 10,000 | 375 |
| 2002-04-22 | 75 | 76 | 75 | 76 | 16,000 | 380 |
| 2002-04-19 | 76 | 77 | 76 | 77 | 32,000 | 385 |
| 2002-04-18 | 74 | 76 | 73 | 74 | 27,000 | 370 |
| 2002-04-17 | 77 | 77 | 74 | 74 | 20,000 | 370 |
| 2002-04-16 | 77 | 78 | 76 | 78 | 9,000 | 390 |
| 2002-04-15 | 79 | 79 | 75 | 78 | 73,000 | 390 |
| 2002-04-12 | 77 | 79 | 76 | 76 | 25,000 | 380 |
| 2002-04-11 | 79 | 79 | 77 | 77 | 34,000 | 385 |
| 2002-04-10 | 77 | 79 | 76 | 79 | 20,000 | 395 |
| 2002-04-09 | 75 | 80 | 75 | 76 | 30,000 | 380 |
| 2002-04-08 | 73 | 75 | 73 | 74 | 68,000 | 370 |
| 2002-04-05 | 72 | 74 | 72 | 74 | 28,000 | 370 |
| 2002-04-04 | 70 | 73 | 70 | 73 | 46,000 | 365 |
| 2002-04-03 | 70 | 73 | 70 | 71 | 33,000 | 355 |
| 2002-04-02 | 71 | 73 | 70 | 70 | 35,000 | 350 |
| 2002-04-01 | 74 | 74 | 71 | 73 | 20,000 | 365 |
| 2002-03-29 | 72 | 74 | 72 | 73 | 50,000 | 365 |
| 2002-03-28 | 78 | 78 | 73 | 76 | 25,000 | 380 |
| 2002-03-27 | 75 | 78 | 71 | 76 | 48,000 | 380 |
| 2002-03-26 | 72 | 73 | 72 | 73 | 33,000 | 365 |
| 2002-03-25 | 76 | 76 | 73 | 76 | 39,000 | 380 |
| 2002-03-22 | 77 | 77 | 73 | 74 | 46,000 | 370 |
| 2002-03-20 | 73 | 77 | 73 | 77 | 12,000 | 385 |
| 2002-03-19 | 77 | 77 | 75 | 77 | 29,000 | 385 |
| 2002-03-18 | 78 | 78 | 76 | 76 | 10,000 | 380 |
| 2002-03-15 | 79 | 79 | 77 | 77 | 71,000 | 385 |
| 2002-03-14 | 79 | 79 | 76 | 78 | 44,000 | 390 |
| 2002-03-13 | 79 | 79 | 78 | 78 | 21,000 | 390 |
| 2002-03-12 | 80 | 84 | 78 | 78 | 48,000 | 390 |
| 2002-03-11 | 77 | 80 | 77 | 80 | 43,000 | 400 |
| 2002-03-08 | 76 | 78 | 75 | 77 | 108,000 | 385 |
| 2002-03-07 | 75 | 78 | 75 | 76 | 17,000 | 380 |
| 2002-03-06 | 80 | 80 | 75 | 76 | 52,000 | 380 |
| 2002-03-05 | 78 | 79 | 77 | 77 | 17,000 | 385 |
| 2002-03-04 | 76 | 77 | 73 | 77 | 62,000 | 385 |
| 2002-03-01 | 80 | 80 | 66 | 80 | 102,000 | 400 |
| 2002-02-28 | 80 | 81 | 79 | 80 | 73,000 | 400 |
| 2002-02-27 | 77 | 78 | 77 | 78 | 75,000 | 390 |
| 2002-02-26 | 75 | 76 | 74 | 76 | 46,000 | 380 |
| 2002-02-25 | 73 | 75 | 73 | 75 | 15,000 | 375 |
| 2002-02-22 | 74 | 75 | 73 | 73 | 14,000 | 365 |
| 2002-02-21 | 74 | 76 | 74 | 76 | 14,000 | 380 |
| 2002-02-20 | 75 | 76 | 74 | 74 | 38,000 | 370 |
| 2002-02-19 | 74 | 74 | 72 | 74 | 16,000 | 370 |
| 2002-02-18 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2002-02-15 | 77 | 78 | 72 | 75 | 77,000 | 375 |
| 2002-02-14 | 74 | 75 | 73 | 73 | 38,000 | 365 |
| 2002-02-13 | 73 | 74 | 72 | 74 | 21,000 | 370 |
| 2002-02-12 | 73 | 73 | 71 | 72 | 7,000 | 360 |
| 2002-02-08 | 72 | 73 | 70 | 71 | 36,000 | 355 |
| 2002-02-07 | 66 | 72 | 66 | 70 | 31,000 | 350 |
| 2002-02-06 | 66 | 69 | 66 | 67 | 18,000 | 335 |
| 2002-02-05 | 70 | 73 | 67 | 67 | 26,000 | 335 |
| 2002-02-04 | 70 | 72 | 70 | 72 | 37,000 | 360 |
| 2002-02-01 | 72 | 73 | 72 | 72 | 25,000 | 360 |
| 2002-01-31 | 75 | 75 | 73 | 73 | 11,000 | 365 |
| 2002-01-30 | 73 | 75 | 73 | 75 | 19,000 | 375 |
| 2002-01-29 | 76 | 76 | 75 | 76 | 27,000 | 380 |
| 2002-01-28 | 76 | 76 | 75 | 76 | 35,000 | 380 |
| 2002-01-25 | 77 | 77 | 74 | 75 | 33,000 | 375 |
| 2002-01-24 | 73 | 76 | 73 | 76 | 47,000 | 380 |
| 2002-01-23 | 73 | 75 | 73 | 73 | 14,000 | 365 |
| 2002-01-22 | 77 | 77 | 73 | 75 | 32,000 | 375 |
| 2002-01-21 | 76 | 77 | 73 | 77 | 43,000 | 385 |
| 2002-01-18 | 76 | 76 | 73 | 76 | 26,000 | 380 |
| 2002-01-17 | 75 | 76 | 74 | 76 | 10,000 | 380 |
| 2002-01-16 | 77 | 77 | 75 | 76 | 7,000 | 380 |
| 2002-01-15 | 77 | 79 | 73 | 73 | 76,000 | 365 |
| 2002-01-11 | 77 | 78 | 77 | 77 | 76,000 | 385 |
| 2002-01-10 | 79 | 79 | 76 | 77 | 20,000 | 385 |
| 2002-01-09 | 76 | 78 | 76 | 77 | 30,000 | 385 |
| 2002-01-08 | 76 | 77 | 75 | 76 | 33,000 | 380 |
| 2002-01-07 | 75 | 79 | 75 | 75 | 29,000 | 375 |
| 2002-01-04 | 74 | 76 | 73 | 74 | 12,000 | 370 |
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
