1898 世紀東急工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3010510510110353,000515
2003-12-299810398103139,000515
2003-12-269397939767,000485
2003-12-2593939093115,000465
2003-12-2492939293130,000465
2003-12-2294949191133,000455
2003-12-1994949293188,000465
2003-12-189696959563,000475
2003-12-179798959629,000480
2003-12-1699999596149,000480
2003-12-15104104989890,000490
2003-12-1210010197100134,000500
2003-12-11100100979918,000495
2003-12-10101101989953,000495
2003-12-0999102999924,000495
2003-12-08103103999926,000495
2003-12-0510610610210468,000520
2003-12-041001039910352,000515
2003-12-0398100989944,000495
2003-12-021021039910056,000500
2003-12-018810388103150,000515
2003-11-2810810810410636,000530
2003-11-2711311310710768,000535
2003-11-2610610910610956,000545
2003-11-2510810910410982,000545
2003-11-21981039610396,000515
2003-11-2099102989870,000490
2003-11-1995100949691,000480
2003-11-1891989194180,000470
2003-11-1711611699101291,000505
2003-11-1412512511811993,000595
2003-11-1312212512112572,000625
2003-11-1212212412012153,000605
2003-11-11125125118121256,000605
2003-11-10129129126126120,000630
2003-11-07126129125125198,000625
2003-11-06128128121121339,000605
2003-11-05136137126128548,000640
2003-11-041451561361372,092,000685
2003-10-311351511351442,900,000720
2003-10-30119130118130193,000650
2003-10-2911912011811872,000590
2003-10-28113119110118108,000590
2003-10-2711111310811267,000560
2003-10-24113114111112160,000560
2003-10-23122122115115126,000575
2003-10-2212512512412595,000625
2003-10-21128129125125135,000625
2003-10-20124128123128153,000640
2003-10-17121122120122166,000610
2003-10-16123125122123172,000615
2003-10-15127128124124127,000620
2003-10-14130130126127113,000635
2003-10-10126130126127176,000635
2003-10-09126126124125108,000625
2003-10-08129129123125120,000625
2003-10-07130130128129106,000645
2003-10-0612813012712891,000640
2003-10-03130130127129146,000645
2003-10-0212813112712983,000645
2003-10-01130130125127100,000635
2003-09-30132133131133107,000665
2003-09-29135135131132156,000660
2003-09-26128134126133254,000665
2003-09-25134137130130327,000650
2003-09-241391481321361,305,000680
2003-09-221331401321351,186,000675
2003-09-19130131127130308,000650
2003-09-18127130125126214,000630
2003-09-171191351181241,726,000620
2003-09-1611911911611682,000580
2003-09-12118118114117172,000585
2003-09-1111311611211435,000570
2003-09-1011411511311434,000570
2003-09-0911211510911466,000570
2003-09-0811111410711270,000560
2003-09-051141141141145,000570
2003-09-0411611711411456,000570
2003-09-0311911911711740,000585
2003-09-0212012011712052,000600
2003-09-01117121116121106,000605
2003-08-2911511611511527,000575
2003-08-2812012011511576,000575
2003-08-27116120115119145,000595
2003-08-26118118115116139,000580
2003-08-25117121116119165,000595
2003-08-22113116113115161,000575
2003-08-21117119111113207,000565
2003-08-2010410910410890,000540
2003-08-19105106103103108,000515
2003-08-1810410610410557,000525
2003-08-1510410610210397,000515
2003-08-1410010310010390,000515
2003-08-13981009810066,000500
2003-08-129798979750,000485
2003-08-119799979916,000495
2003-08-089999979739,000485
2003-08-079899979849,000490
2003-08-0698102989948,000495
2003-08-0510410510210226,000510
2003-08-0410810810410439,000520
2003-08-0110510610310549,000525
2003-07-3110310410010451,000520
2003-07-3010410510310376,000515
2003-07-2910610610010266,000510
2003-07-2810710710410631,000530
2003-07-25101104100100100,000500
2003-07-24101106101104104,000520
2003-07-231011019699102,000495
2003-07-221001019697101,000485
2003-07-189410394100101,000500
2003-07-17109109101103190,000515
2003-07-16121124114114305,000570
2003-07-15116121116118456,000590
2003-07-1411411611311480,000570
2003-07-1111211411211368,000565
2003-07-1011411511111395,000565
2003-07-0911411411011371,000565
2003-07-08116116114114126,000570
2003-07-07121122118118154,000590
2003-07-04112118112118179,000590
2003-07-03121124116116259,000580
2003-07-02122122117119289,000595
2003-07-01122123121121141,000605
2003-06-30125125122122166,000610
2003-06-27123125122124201,000620
2003-06-26122123120121250,000605
2003-06-25127127123125220,000625
2003-06-24131131123124376,000620
2003-06-23124132123132549,000660
2003-06-20125125121122177,000610
2003-06-19129131119122644,000610
2003-06-181231321211241,582,000620
2003-06-17110115107113463,000565
2003-06-16106108105107164,000535
2003-06-13103104101101191,000505
2003-06-12107108102102173,000510
2003-06-11108110105105322,000525
2003-06-10102108100108384,000540
2003-06-099810397102216,000510
2003-06-069798959896,000490
2003-06-05101101979888,000490
2003-06-049510095100272,000500
2003-06-0393959295124,000475
2003-06-0295969395126,000475
2003-05-3097989496128,000480
2003-05-299798969861,000490
2003-05-281001009395141,000475
2003-05-27951039496558,000480
2003-05-261051059394622,000470
2003-05-23100114991012,234,000505
2003-05-229091889065,000450
2003-05-2186928692123,000460
2003-05-208690869098,000450
2003-05-198990878741,000435
2003-05-1682968292192,000460
2003-05-158282818283,000410
2003-05-148181808048,000400
2003-05-138181798040,000400
2003-05-128081788120,000405
2003-05-097681768121,000405
2003-05-08828280803,000400
2003-05-077981778137,000405
2003-05-068282787914,000395
2003-05-028182788117,000405
2003-05-018282778039,000400
2003-04-3082878082106,000410
2003-04-287480708055,000400
2003-04-257475687364,000365
2003-04-247374707230,000360
2003-04-238080727258,000360
2003-04-2282827380109,000400
2003-04-217080677787,000385
2003-04-186667666713,000335
2003-04-176469646630,000330
2003-04-166768676810,000340
2003-04-156666656673,000330
2003-04-146565646528,000325
2003-04-116666626554,000325
2003-04-106264626427,000320
2003-04-096163616320,000315
2003-04-086868606364,000315
2003-04-0760685966120,000330
2003-04-045858565818,000290
2003-04-036060565615,000280
2003-04-025557555712,000285
2003-04-015556555617,000280
2003-03-31595957575,000285
2003-03-285959575940,000295
2003-03-275959585848,000290
2003-03-265959565740,000285
2003-03-255757565613,000280
2003-03-245858545628,000280
2003-03-205556545642,000280
2003-03-195353515336,000265
2003-03-185455525342,000265
2003-03-175555545424,000270
2003-03-1457575556137,000280
2003-03-135658565822,000290
2003-03-12545554556,000275
2003-03-115555535430,000270
2003-03-105757565616,000280
2003-03-075859575733,000285
2003-03-066060595927,000295
2003-03-056262595913,000295
2003-03-046263596212,000310
2003-03-035861576120,000305
2003-02-285960575728,000285
2003-02-276262555849,000290
2003-02-265959585854,000290
2003-02-255959595933,000295
2003-02-246162606190,000305
2003-02-2166686262106,000310
2003-02-206265626541,000325
2003-02-196165616224,000310
2003-02-1868686061125,000305
2003-02-1761656165104,000325
2003-02-1460615960112,000300
2003-02-136161585866,000290
2003-02-125961595941,000295
2003-02-10606059598,000295
2003-02-076161575928,000295
2003-02-066060585820,000290
2003-02-05576057606,000300
2003-02-045961576142,000305
2003-02-035660565915,000295
2003-01-31585854559,000275
2003-01-30616156566,000280
2003-01-29595958587,000290
2003-01-286262585920,000295
2003-01-276061585821,000290
2003-01-245961595996,000295
2003-01-23565856589,000290
2003-01-225859565720,000285
2003-01-21585857588,000290
2003-01-20585857573,000285
2003-01-175859585823,000290
2003-01-165858575816,000290
2003-01-155959575884,000290
2003-01-145757555726,000285
2003-01-105858545512,000275
2003-01-095357535717,000285
2003-01-085656525219,000260
2003-01-075456545610,000280
2003-01-06545454545,000270

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