1898 世紀東急工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	146	148	138	143	2,228,000	715
2004-12-29	134	177	133	151	15,917,000	755
2004-12-28	132	132	130	132	171,000	660
2004-12-27	135	135	131	131	262,000	655
2004-12-24	137	139	133	134	429,000	670
2004-12-22	135	140	135	137	819,000	685
2004-12-21	132	137	130	134	397,000	670
2004-12-20	134	134	131	132	214,000	660
2004-12-17	135	141	131	132	540,000	660
2004-12-16	137	143	130	130	1,253,000	650
2004-12-15	127	128	125	127	291,000	635
2004-12-14	132	133	123	126	357,000	630
2004-12-13	132	134	128	133	400,000	665
2004-12-10	136	137	132	134	341,000	670
2004-12-09	141	142	136	136	321,000	680
2004-12-08	143	143	138	141	306,000	705
2004-12-07	147	147	144	145	238,000	725
2004-12-06	150	150	147	148	158,000	740
2004-12-03	150	152	148	148	349,000	740
2004-12-02	152	153	149	152	295,000	760
2004-12-01	152	153	148	150	352,000	750
2004-11-30	155	155	151	151	273,000	755
2004-11-29	157	165	153	153	3,003,000	765
2004-11-26	149	153	146	148	335,000	740
2004-11-25	149	151	148	148	287,000	740
2004-11-24	152	160	150	152	622,000	760
2004-11-22	151	152	148	149	281,000	745
2004-11-19	155	155	151	153	383,000	765
2004-11-18	158	160	155	155	723,000	775
2004-11-17	154	169	154	160	3,335,000	800
2004-11-16	156	156	151	153	642,000	765
2004-11-15	160	161	152	155	952,000	775
2004-11-12	169	170	157	159	1,381,000	795
2004-11-11	173	184	165	165	4,467,000	825
2004-11-10	153	189	152	169	17,471,000	845
2004-11-09	148	155	144	148	850,000	740
2004-11-08	156	161	145	150	2,250,000	750
2004-11-05	178	178	156	158	3,378,000	790
2004-11-04	163	201	162	168	17,286,000	840
2004-11-02	222	224	150	158	21,714,000	790
2004-11-01	133	176	132	176	7,653,000	880
2004-10-29	122	128	118	126	1,017,000	630
2004-10-28	122	122	117	120	449,000	600
2004-10-27	123	127	121	121	314,000	605
2004-10-26	124	126	122	123	835,000	615
2004-10-25	136	137	127	127	1,444,000	635
2004-10-22	124	140	124	126	5,224,000	630
2004-10-21	120	142	119	122	5,195,000	610
2004-10-20	119	120	118	119	159,000	595
2004-10-19	119	121	118	120	110,000	600
2004-10-18	119	124	117	117	191,000	585
2004-10-15	117	119	115	116	130,000	580
2004-10-14	119	119	117	118	182,000	590
2004-10-13	120	123	119	119	194,000	595
2004-10-12	121	122	119	119	223,000	595
2004-10-08	120	122	120	120	176,000	600
2004-10-07	120	124	120	122	635,000	610
2004-10-06	121	123	117	119	290,000	595
2004-10-05	118	122	116	120	619,000	600
2004-10-04	114	117	113	115	431,000	575
2004-10-01	112	115	110	111	260,000	555
2004-09-30	110	111	110	110	143,000	550
2004-09-29	117	117	108	109	161,000	545
2004-09-28	125	125	115	115	845,000	575
2004-09-27	111	128	107	123	811,000	615
2004-09-24	109	112	108	110	203,000	550
2004-09-22	110	114	109	111	126,000	555
2004-09-21	113	113	109	111	126,000	555
2004-09-17	115	118	112	113	145,000	565
2004-09-16	115	115	113	113	71,000	565
2004-09-15	117	119	114	115	117,000	575
2004-09-14	115	115	113	115	95,000	575
2004-09-13	114	116	113	115	43,000	575
2004-09-10	116	116	111	113	170,000	565
2004-09-09	117	117	115	115	26,000	575
2004-09-08	120	120	117	118	56,000	590
2004-09-07	123	123	119	120	259,000	600
2004-09-06	118	124	117	123	273,000	615
2004-09-03	112	117	111	115	201,000	575
2004-09-02	108	111	107	111	103,000	555
2004-09-01	108	108	107	108	36,000	540
2004-08-31	109	109	107	108	37,000	540
2004-08-30	110	110	108	109	36,000	545
2004-08-27	110	110	108	109	91,000	545
2004-08-26	107	108	106	108	86,000	540
2004-08-25	104	106	104	105	33,000	525
2004-08-24	105	105	103	104	85,000	520
2004-08-23	102	109	102	105	288,000	525
2004-08-20	102	102	100	101	18,000	505
2004-08-19	102	102	101	101	13,000	505
2004-08-18	101	101	99	101	24,000	505
2004-08-17	102	102	100	100	55,000	500
2004-08-16	103	103	99	101	74,000	505
2004-08-13	105	108	104	104	91,000	520
2004-08-12	106	108	105	108	49,000	540
2004-08-11	103	106	102	106	48,000	530
2004-08-10	100	103	100	103	25,000	515
2004-08-09	99	100	98	100	56,000	500
2004-08-06	100	102	100	100	86,000	500
2004-08-05	102	104	102	102	44,000	510
2004-08-04	105	105	100	103	87,000	515
2004-08-03	108	108	105	107	74,000	535
2004-08-02	108	108	105	106	82,000	530
2004-07-30	107	110	107	108	96,000	540
2004-07-29	110	110	107	107	85,000	535
2004-07-28	109	110	108	110	137,000	550
2004-07-27	115	115	107	107	116,000	535
2004-07-26	114	118	113	114	245,000	570
2004-07-23	114	119	114	117	104,000	585
2004-07-22	115	115	115	115	23,000	575
2004-07-21	115	117	115	116	25,000	580
2004-07-20	117	117	114	114	47,000	570
2004-07-16	117	119	115	117	94,000	585
2004-07-15	120	120	116	119	127,000	595
2004-07-14	121	122	120	120	68,000	600
2004-07-13	123	123	119	122	148,000	610
2004-07-12	119	122	119	121	56,000	605
2004-07-09	118	120	117	119	82,000	595
2004-07-08	119	119	117	119	33,000	595
2004-07-07	118	122	114	117	172,000	585
2004-07-06	119	120	119	119	53,000	595
2004-07-05	122	122	120	120	72,000	600
2004-07-02	124	124	121	122	61,000	610
2004-07-01	125	126	124	124	87,000	620
2004-06-30	122	125	120	124	139,000	620
2004-06-29	121	127	121	126	362,000	630
2004-06-28	124	125	123	125	96,000	625
2004-06-25	123	127	123	125	338,000	625
2004-06-24	127	129	124	127	119,000	635
2004-06-23	128	130	125	125	110,000	625
2004-06-22	130	130	126	126	118,000	630
2004-06-21	121	133	121	130	874,000	650
2004-06-18	123	124	119	120	115,000	600
2004-06-17	126	127	122	124	99,000	620
2004-06-16	125	127	124	124	80,000	620
2004-06-15	128	129	124	124	115,000	620
2004-06-14	124	126	124	124	94,000	620
2004-06-11	124	124	122	122	142,000	610
2004-06-10	124	124	121	122	97,000	610
2004-06-09	118	120	117	120	55,000	600
2004-06-08	119	120	115	120	87,000	600
2004-06-07	114	118	114	117	53,000	585
2004-06-04	119	120	112	112	89,000	560
2004-06-03	121	121	116	116	122,000	580
2004-06-02	119	119	117	118	58,000	590
2004-06-01	121	121	119	119	67,000	595
2004-05-31	121	124	120	121	22,000	605
2004-05-28	119	123	119	122	54,000	610
2004-05-27	118	121	118	118	145,000	590
2004-05-26	119	126	119	122	212,000	610
2004-05-25	127	127	122	124	62,000	620
2004-05-24	120	127	120	127	159,000	635
2004-05-21	117	119	117	119	67,000	595
2004-05-20	117	119	115	117	189,000	585
2004-05-19	110	119	110	117	382,000	585
2004-05-18	106	110	102	104	621,000	520
2004-05-17	112	113	101	102	386,000	510
2004-05-14	131	133	121	124	116,000	620
2004-05-13	134	134	128	132	67,000	660
2004-05-12	134	134	130	131	140,000	655
2004-05-11	123	131	123	126	195,000	630
2004-05-10	141	141	118	138	345,000	690
2004-05-07	143	143	136	142	86,000	710
2004-05-06	144	151	144	144	170,000	720
2004-04-30	144	146	143	144	152,000	720
2004-04-28	142	147	142	146	93,000	730
2004-04-27	144	144	140	143	205,000	715
2004-04-26	147	150	144	144	434,000	720
2004-04-23	156	158	155	156	126,000	780
2004-04-22	157	162	156	157	193,000	785
2004-04-21	157	160	153	158	174,000	790
2004-04-20	156	159	152	159	141,000	795
2004-04-19	167	168	145	155	262,000	775
2004-04-16	162	169	157	164	364,000	820
2004-04-15	174	174	157	160	663,000	800
2004-04-14	162	178	160	167	1,000,000	835
2004-04-13	160	163	154	156	869,000	780
2004-04-12	151	156	148	156	619,000	780
2004-04-09	151	153	144	148	468,000	740
2004-04-08	147	153	146	153	302,000	765
2004-04-07	146	149	144	149	205,000	745
2004-04-06	147	149	143	146	224,000	730
2004-04-05	138	148	138	147	343,000	735
2004-04-02	137	139	137	137	144,000	685
2004-04-01	139	140	137	137	116,000	685
2004-03-31	137	141	135	140	143,000	700
2004-03-30	143	143	140	141	148,000	705
2004-03-29	145	146	142	144	161,000	720
2004-03-26	147	147	145	147	205,000	735
2004-03-25	145	148	142	145	172,000	725
2004-03-24	140	144	139	142	249,000	710
2004-03-23	138	139	135	138	142,000	690
2004-03-22	141	142	140	140	146,000	700
2004-03-19	138	142	137	142	194,000	710
2004-03-18	152	158	142	142	862,000	710
2004-03-17	139	150	138	150	874,000	750
2004-03-16	131	138	131	138	376,000	690
2004-03-15	130	134	130	133	335,000	665
2004-03-12	130	131	129	129	143,000	645
2004-03-11	130	131	128	131	161,000	655
2004-03-10	131	132	130	131	173,000	655
2004-03-09	132	132	130	131	66,000	655
2004-03-08	128	133	128	132	149,000	660
2004-03-05	129	129	127	127	118,000	635
2004-03-04	132	132	128	129	246,000	645
2004-03-03	126	131	125	129	410,000	645
2004-03-02	123	127	123	127	236,000	635
2004-03-01	119	122	119	119	168,000	595
2004-02-27	117	118	114	118	77,000	590
2004-02-26	115	116	114	116	31,000	580
2004-02-25	113	114	113	114	29,000	570
2004-02-24	115	115	113	113	48,000	565
2004-02-23	113	116	113	115	72,000	575
2004-02-20	120	120	115	117	16,000	585
2004-02-19	121	122	120	120	45,000	600
2004-02-18	117	123	116	121	122,000	605
2004-02-17	113	115	112	115	49,000	575
2004-02-16	113	115	113	114	19,000	570
2004-02-13	114	117	110	112	120,000	560
2004-02-12	112	115	112	114	53,000	570
2004-02-10	114	114	110	110	42,000	550
2004-02-09	115	117	114	114	30,000	570
2004-02-06	118	118	114	114	18,000	570
2004-02-05	113	117	113	117	54,000	585
2004-02-04	115	118	115	118	116,000	590
2004-02-03	111	115	109	115	86,000	575
2004-02-02	111	111	110	110	34,000	550
2004-01-30	107	112	105	110	73,000	550
2004-01-29	102	109	102	107	204,000	535
2004-01-28	116	116	112	112	89,000	560
2004-01-27	119	119	117	117	67,000	585
2004-01-26	122	122	116	118	206,000	590
2004-01-23	120	123	120	122	157,000	610
2004-01-22	120	125	119	121	92,000	605
2004-01-21	125	125	118	121	146,000	605
2004-01-20	125	126	124	124	75,000	620
2004-01-19	121	125	121	125	208,000	625
2004-01-16	117	120	117	119	112,000	595
2004-01-15	117	118	114	117	291,000	585
2004-01-14	110	115	110	114	172,000	570
2004-01-13	110	111	108	109	176,000	545
2004-01-09	109	110	109	110	137,000	550
2004-01-08	108	108	107	108	63,000	540
2004-01-07	107	109	106	108	95,000	540
2004-01-06	106	108	106	107	176,000	535
2004-01-05	105	108	105	106	56,000	530

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