1898 世紀東急工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 145 | 145 | 144 | 144 | 147,000 | 720 |
| 2005-12-29 | 145 | 147 | 144 | 144 | 344,000 | 720 |
| 2005-12-28 | 143 | 145 | 143 | 145 | 235,000 | 725 |
| 2005-12-27 | 143 | 146 | 142 | 142 | 826,000 | 710 |
| 2005-12-26 | 142 | 145 | 142 | 142 | 451,000 | 710 |
| 2005-12-22 | 146 | 146 | 145 | 145 | 280,000 | 725 |
| 2005-12-21 | 142 | 147 | 142 | 146 | 1,170,000 | 730 |
| 2005-12-20 | 143 | 144 | 141 | 142 | 372,000 | 710 |
| 2005-12-19 | 144 | 146 | 143 | 144 | 351,000 | 720 |
| 2005-12-16 | 145 | 146 | 144 | 144 | 328,000 | 720 |
| 2005-12-15 | 145 | 147 | 145 | 146 | 490,000 | 730 |
| 2005-12-14 | 148 | 149 | 145 | 145 | 597,000 | 725 |
| 2005-12-13 | 149 | 151 | 147 | 147 | 817,000 | 735 |
| 2005-12-12 | 145 | 150 | 144 | 146 | 1,722,000 | 730 |
| 2005-12-09 | 144 | 148 | 143 | 144 | 2,179,000 | 720 |
| 2005-12-08 | 153 | 153 | 150 | 150 | 322,000 | 750 |
| 2005-12-07 | 153 | 154 | 151 | 152 | 468,000 | 760 |
| 2005-12-06 | 154 | 154 | 153 | 153 | 279,000 | 765 |
| 2005-12-05 | 154 | 154 | 153 | 153 | 356,000 | 765 |
| 2005-12-02 | 154 | 154 | 151 | 153 | 455,000 | 765 |
| 2005-12-01 | 150 | 153 | 149 | 153 | 525,000 | 765 |
| 2005-11-30 | 149 | 151 | 147 | 147 | 378,000 | 735 |
| 2005-11-29 | 149 | 151 | 149 | 149 | 157,000 | 745 |
| 2005-11-28 | 151 | 151 | 147 | 148 | 138,000 | 740 |
| 2005-11-25 | 147 | 149 | 145 | 149 | 190,000 | 745 |
| 2005-11-24 | 151 | 152 | 148 | 148 | 307,000 | 740 |
| 2005-11-22 | 152 | 152 | 150 | 151 | 168,000 | 755 |
| 2005-11-21 | 153 | 154 | 150 | 150 | 285,000 | 750 |
| 2005-11-18 | 152 | 155 | 151 | 152 | 414,000 | 760 |
| 2005-11-17 | 151 | 154 | 151 | 151 | 344,000 | 755 |
| 2005-11-16 | 150 | 153 | 147 | 149 | 407,000 | 745 |
| 2005-11-15 | 154 | 156 | 151 | 152 | 420,000 | 760 |
| 2005-11-14 | 158 | 158 | 155 | 155 | 218,000 | 775 |
| 2005-11-11 | 154 | 157 | 153 | 156 | 236,000 | 780 |
| 2005-11-10 | 159 | 159 | 153 | 155 | 391,000 | 775 |
| 2005-11-09 | 158 | 160 | 155 | 158 | 521,000 | 790 |
| 2005-11-08 | 164 | 167 | 157 | 158 | 1,658,000 | 790 |
| 2005-11-07 | 153 | 163 | 152 | 162 | 4,334,000 | 810 |
| 2005-11-04 | 153 | 153 | 151 | 152 | 805,000 | 760 |
| 2005-11-02 | 149 | 153 | 148 | 152 | 1,659,000 | 760 |
| 2005-11-01 | 148 | 149 | 147 | 148 | 260,000 | 740 |
| 2005-10-31 | 147 | 148 | 146 | 146 | 244,000 | 730 |
| 2005-10-28 | 148 | 149 | 146 | 147 | 451,000 | 735 |
| 2005-10-27 | 148 | 150 | 145 | 148 | 1,122,000 | 740 |
| 2005-10-26 | 143 | 147 | 143 | 146 | 676,000 | 730 |
| 2005-10-25 | 143 | 144 | 141 | 144 | 254,000 | 720 |
| 2005-10-24 | 144 | 144 | 141 | 142 | 243,000 | 710 |
| 2005-10-21 | 143 | 144 | 141 | 143 | 171,000 | 715 |
| 2005-10-20 | 143 | 144 | 142 | 144 | 204,000 | 720 |
| 2005-10-19 | 143 | 144 | 142 | 142 | 111,000 | 710 |
| 2005-10-18 | 143 | 144 | 142 | 142 | 146,000 | 710 |
| 2005-10-17 | 142 | 144 | 141 | 143 | 190,000 | 715 |
| 2005-10-14 | 144 | 144 | 142 | 143 | 259,000 | 715 |
| 2005-10-13 | 143 | 145 | 142 | 144 | 266,000 | 720 |
| 2005-10-12 | 147 | 147 | 143 | 145 | 412,000 | 725 |
| 2005-10-11 | 144 | 148 | 143 | 146 | 1,405,000 | 730 |
| 2005-10-07 | 140 | 146 | 140 | 140 | 918,000 | 700 |
| 2005-10-06 | 142 | 144 | 140 | 140 | 221,000 | 700 |
| 2005-10-05 | 146 | 146 | 143 | 143 | 434,000 | 715 |
| 2005-10-04 | 146 | 147 | 145 | 146 | 302,000 | 730 |
| 2005-10-03 | 146 | 147 | 145 | 147 | 261,000 | 735 |
| 2005-09-30 | 150 | 151 | 145 | 147 | 786,000 | 735 |
| 2005-09-29 | 149 | 150 | 145 | 148 | 606,000 | 740 |
| 2005-09-28 | 149 | 152 | 149 | 149 | 527,000 | 745 |
| 2005-09-27 | 148 | 152 | 146 | 148 | 942,000 | 740 |
| 2005-09-26 | 147 | 150 | 147 | 148 | 396,000 | 740 |
| 2005-09-22 | 152 | 153 | 131 | 147 | 1,127,000 | 735 |
| 2005-09-21 | 155 | 155 | 151 | 152 | 952,000 | 760 |
| 2005-09-20 | 151 | 155 | 150 | 154 | 1,549,000 | 770 |
| 2005-09-16 | 149 | 153 | 147 | 149 | 1,122,000 | 745 |
| 2005-09-15 | 149 | 153 | 147 | 149 | 1,069,000 | 745 |
| 2005-09-14 | 152 | 152 | 146 | 150 | 1,078,000 | 750 |
| 2005-09-13 | 146 | 151 | 146 | 149 | 758,000 | 745 |
| 2005-09-12 | 148 | 148 | 146 | 147 | 504,000 | 735 |
| 2005-09-09 | 148 | 148 | 144 | 146 | 895,000 | 730 |
| 2005-09-08 | 147 | 150 | 142 | 145 | 2,605,000 | 725 |
| 2005-09-07 | 147 | 154 | 144 | 144 | 4,456,000 | 720 |
| 2005-09-06 | 143 | 146 | 141 | 143 | 1,371,000 | 715 |
| 2005-09-05 | 139 | 142 | 138 | 141 | 379,000 | 705 |
| 2005-09-02 | 140 | 140 | 137 | 139 | 524,000 | 695 |
| 2005-09-01 | 139 | 141 | 139 | 141 | 187,000 | 705 |
| 2005-08-31 | 141 | 141 | 139 | 139 | 56,000 | 695 |
| 2005-08-30 | 140 | 141 | 138 | 139 | 175,000 | 695 |
| 2005-08-29 | 140 | 140 | 139 | 140 | 103,000 | 700 |
| 2005-08-26 | 143 | 143 | 139 | 141 | 346,000 | 705 |
| 2005-08-25 | 141 | 144 | 140 | 144 | 534,000 | 720 |
| 2005-08-24 | 141 | 141 | 139 | 140 | 150,000 | 700 |
| 2005-08-23 | 145 | 147 | 141 | 141 | 1,280,000 | 705 |
| 2005-08-22 | 137 | 139 | 137 | 139 | 274,000 | 695 |
| 2005-08-19 | 139 | 139 | 137 | 137 | 134,000 | 685 |
| 2005-08-18 | 140 | 141 | 137 | 138 | 364,000 | 690 |
| 2005-08-17 | 140 | 140 | 137 | 138 | 378,000 | 690 |
| 2005-08-16 | 136 | 144 | 135 | 139 | 1,268,000 | 695 |
| 2005-08-15 | 137 | 137 | 133 | 134 | 488,000 | 670 |
| 2005-08-12 | 137 | 139 | 135 | 137 | 246,000 | 685 |
| 2005-08-11 | 141 | 141 | 136 | 137 | 568,000 | 685 |
| 2005-08-10 | 138 | 141 | 136 | 138 | 581,000 | 690 |
| 2005-08-09 | 133 | 136 | 133 | 136 | 195,000 | 680 |
| 2005-08-08 | 130 | 133 | 129 | 133 | 143,000 | 665 |
| 2005-08-05 | 132 | 134 | 131 | 131 | 240,000 | 655 |
| 2005-08-04 | 135 | 136 | 132 | 134 | 450,000 | 670 |
| 2005-08-03 | 137 | 137 | 136 | 136 | 139,000 | 680 |
| 2005-08-02 | 137 | 137 | 135 | 136 | 158,000 | 680 |
| 2005-08-01 | 140 | 140 | 136 | 136 | 313,000 | 680 |
| 2005-07-29 | 140 | 141 | 138 | 138 | 365,000 | 690 |
| 2005-07-28 | 145 | 147 | 138 | 138 | 1,603,000 | 690 |
| 2005-07-27 | 134 | 159 | 134 | 145 | 8,369,000 | 725 |
| 2005-07-26 | 133 | 133 | 131 | 132 | 165,000 | 660 |
| 2005-07-25 | 132 | 133 | 132 | 133 | 149,000 | 665 |
| 2005-07-22 | 133 | 134 | 131 | 132 | 589,000 | 660 |
| 2005-07-21 | 133 | 140 | 132 | 134 | 2,329,000 | 670 |
| 2005-07-20 | 131 | 134 | 130 | 133 | 393,000 | 665 |
| 2005-07-19 | 130 | 131 | 129 | 130 | 166,000 | 650 |
| 2005-07-15 | 132 | 133 | 131 | 131 | 134,000 | 655 |
| 2005-07-14 | 133 | 134 | 132 | 132 | 323,000 | 660 |
| 2005-07-13 | 132 | 133 | 131 | 132 | 178,000 | 660 |
| 2005-07-12 | 135 | 136 | 131 | 132 | 222,000 | 660 |
| 2005-07-11 | 138 | 139 | 133 | 135 | 1,298,000 | 675 |
| 2005-07-08 | 129 | 131 | 129 | 131 | 264,000 | 655 |
| 2005-07-07 | 129 | 131 | 129 | 131 | 165,000 | 655 |
| 2005-07-06 | 131 | 131 | 130 | 130 | 258,000 | 650 |
| 2005-07-05 | 131 | 134 | 130 | 131 | 579,000 | 655 |
| 2005-07-04 | 130 | 133 | 130 | 131 | 550,000 | 655 |
| 2005-07-01 | 129 | 129 | 127 | 129 | 335,000 | 645 |
| 2005-06-30 | 129 | 131 | 129 | 130 | 365,000 | 650 |
| 2005-06-29 | 133 | 133 | 128 | 130 | 983,000 | 650 |
| 2005-06-28 | 134 | 134 | 131 | 133 | 305,000 | 665 |
| 2005-06-27 | 136 | 136 | 132 | 133 | 189,000 | 665 |
| 2005-06-24 | 133 | 137 | 131 | 135 | 220,000 | 675 |
| 2005-06-23 | 135 | 136 | 134 | 135 | 174,000 | 675 |
| 2005-06-22 | 131 | 135 | 131 | 135 | 348,000 | 675 |
| 2005-06-21 | 133 | 134 | 132 | 132 | 74,000 | 660 |
| 2005-06-20 | 133 | 134 | 132 | 133 | 141,000 | 665 |
| 2005-06-17 | 134 | 134 | 133 | 134 | 87,000 | 670 |
| 2005-06-16 | 135 | 135 | 133 | 133 | 85,000 | 665 |
| 2005-06-15 | 135 | 135 | 133 | 135 | 108,000 | 675 |
| 2005-06-14 | 135 | 135 | 133 | 135 | 93,000 | 675 |
| 2005-06-13 | 133 | 134 | 133 | 133 | 99,000 | 665 |
| 2005-06-10 | 135 | 136 | 131 | 134 | 200,000 | 670 |
| 2005-06-09 | 137 | 137 | 128 | 132 | 250,000 | 660 |
| 2005-06-08 | 138 | 141 | 135 | 135 | 622,000 | 675 |
| 2005-06-07 | 134 | 144 | 134 | 137 | 1,815,000 | 685 |
| 2005-06-06 | 129 | 131 | 128 | 130 | 124,000 | 650 |
| 2005-06-03 | 132 | 132 | 128 | 129 | 296,000 | 645 |
| 2005-06-02 | 132 | 134 | 131 | 132 | 158,000 | 660 |
| 2005-06-01 | 127 | 133 | 126 | 132 | 476,000 | 660 |
| 2005-05-31 | 125 | 126 | 125 | 126 | 140,000 | 630 |
| 2005-05-30 | 125 | 130 | 123 | 126 | 481,000 | 630 |
| 2005-05-27 | 131 | 132 | 128 | 130 | 65,000 | 650 |
| 2005-05-26 | 134 | 134 | 127 | 133 | 135,000 | 665 |
| 2005-05-25 | 135 | 136 | 131 | 135 | 124,000 | 675 |
| 2005-05-24 | 137 | 139 | 136 | 137 | 89,000 | 685 |
| 2005-05-23 | 137 | 139 | 135 | 138 | 81,000 | 690 |
| 2005-05-20 | 138 | 138 | 136 | 137 | 85,000 | 685 |
| 2005-05-19 | 137 | 139 | 134 | 139 | 201,000 | 695 |
| 2005-05-18 | 134 | 138 | 134 | 136 | 193,000 | 680 |
| 2005-05-17 | 139 | 141 | 133 | 134 | 272,000 | 670 |
| 2005-05-16 | 142 | 142 | 138 | 138 | 257,000 | 690 |
| 2005-05-13 | 140 | 142 | 137 | 141 | 388,000 | 705 |
| 2005-05-12 | 140 | 156 | 140 | 144 | 2,871,000 | 720 |
| 2005-05-11 | 137 | 138 | 136 | 137 | 253,000 | 685 |
| 2005-05-10 | 139 | 141 | 137 | 137 | 435,000 | 685 |
| 2005-05-09 | 139 | 139 | 136 | 137 | 231,000 | 685 |
| 2005-05-06 | 136 | 138 | 134 | 136 | 200,000 | 680 |
| 2005-05-02 | 133 | 136 | 133 | 135 | 147,000 | 675 |
| 2005-04-28 | 135 | 135 | 133 | 133 | 149,000 | 665 |
| 2005-04-27 | 136 | 137 | 134 | 136 | 126,000 | 680 |
| 2005-04-26 | 137 | 138 | 134 | 136 | 173,000 | 680 |
| 2005-04-25 | 140 | 140 | 136 | 136 | 108,000 | 680 |
| 2005-04-22 | 141 | 141 | 136 | 137 | 175,000 | 685 |
| 2005-04-21 | 134 | 138 | 132 | 137 | 283,000 | 685 |
| 2005-04-20 | 140 | 143 | 140 | 142 | 139,000 | 710 |
| 2005-04-19 | 138 | 141 | 135 | 139 | 276,000 | 695 |
| 2005-04-18 | 139 | 140 | 130 | 130 | 444,000 | 650 |
| 2005-04-15 | 145 | 145 | 142 | 143 | 205,000 | 715 |
| 2005-04-14 | 148 | 148 | 143 | 146 | 300,000 | 730 |
| 2005-04-13 | 151 | 151 | 148 | 151 | 186,000 | 755 |
| 2005-04-12 | 153 | 153 | 150 | 151 | 157,000 | 755 |
| 2005-04-11 | 153 | 153 | 150 | 152 | 224,000 | 760 |
| 2005-04-08 | 154 | 155 | 152 | 152 | 181,000 | 760 |
| 2005-04-07 | 153 | 159 | 152 | 153 | 990,000 | 765 |
| 2005-04-06 | 153 | 154 | 152 | 153 | 273,000 | 765 |
| 2005-04-05 | 152 | 156 | 151 | 155 | 406,000 | 775 |
| 2005-04-04 | 151 | 152 | 150 | 151 | 153,000 | 755 |
| 2005-04-01 | 151 | 153 | 148 | 153 | 270,000 | 765 |
| 2005-03-31 | 154 | 154 | 150 | 153 | 169,000 | 765 |
| 2005-03-30 | 154 | 154 | 150 | 150 | 283,000 | 750 |
| 2005-03-29 | 157 | 167 | 153 | 155 | 1,183,000 | 775 |
| 2005-03-28 | 151 | 153 | 149 | 152 | 170,000 | 760 |
| 2005-03-25 | 155 | 158 | 154 | 154 | 461,000 | 770 |
| 2005-03-24 | 162 | 162 | 158 | 158 | 150,000 | 790 |
| 2005-03-23 | 164 | 165 | 159 | 161 | 427,000 | 805 |
| 2005-03-22 | 168 | 169 | 164 | 164 | 609,000 | 820 |
| 2005-03-18 | 163 | 165 | 162 | 164 | 548,000 | 820 |
| 2005-03-17 | 159 | 164 | 159 | 163 | 406,000 | 815 |
| 2005-03-16 | 163 | 164 | 161 | 163 | 239,000 | 815 |
| 2005-03-15 | 166 | 175 | 162 | 163 | 1,876,000 | 815 |
| 2005-03-14 | 167 | 167 | 164 | 166 | 471,000 | 830 |
| 2005-03-11 | 165 | 168 | 165 | 166 | 441,000 | 830 |
| 2005-03-10 | 165 | 166 | 164 | 164 | 240,000 | 820 |
| 2005-03-09 | 164 | 167 | 164 | 166 | 333,000 | 830 |
| 2005-03-08 | 171 | 171 | 163 | 165 | 747,000 | 825 |
| 2005-03-07 | 168 | 177 | 164 | 168 | 2,527,000 | 840 |
| 2005-03-04 | 163 | 165 | 160 | 163 | 879,000 | 815 |
| 2005-03-03 | 162 | 165 | 160 | 163 | 917,000 | 815 |
| 2005-03-02 | 163 | 178 | 161 | 163 | 11,616,000 | 815 |
| 2005-03-01 | 156 | 160 | 154 | 158 | 917,000 | 790 |
| 2005-02-28 | 154 | 157 | 153 | 154 | 399,000 | 770 |
| 2005-02-25 | 154 | 155 | 153 | 154 | 373,000 | 770 |
| 2005-02-24 | 150 | 157 | 150 | 154 | 2,091,000 | 770 |
| 2005-02-23 | 149 | 150 | 148 | 149 | 198,000 | 745 |
| 2005-02-22 | 150 | 150 | 148 | 150 | 98,000 | 750 |
| 2005-02-21 | 148 | 150 | 147 | 150 | 247,000 | 750 |
| 2005-02-18 | 149 | 149 | 146 | 147 | 288,000 | 735 |
| 2005-02-17 | 149 | 150 | 148 | 150 | 162,000 | 750 |
| 2005-02-16 | 151 | 151 | 148 | 149 | 193,000 | 745 |
| 2005-02-15 | 153 | 153 | 150 | 150 | 309,000 | 750 |
| 2005-02-14 | 153 | 159 | 151 | 154 | 846,000 | 770 |
| 2005-02-10 | 152 | 153 | 151 | 151 | 422,000 | 755 |
| 2005-02-09 | 150 | 167 | 150 | 155 | 5,216,000 | 775 |
| 2005-02-08 | 150 | 150 | 148 | 149 | 93,000 | 745 |
| 2005-02-07 | 149 | 150 | 148 | 149 | 192,000 | 745 |
| 2005-02-04 | 152 | 153 | 148 | 149 | 235,000 | 745 |
| 2005-02-03 | 153 | 153 | 150 | 150 | 157,000 | 750 |
| 2005-02-02 | 153 | 153 | 151 | 153 | 168,000 | 765 |
| 2005-02-01 | 152 | 153 | 151 | 152 | 128,000 | 760 |
| 2005-01-31 | 155 | 155 | 151 | 152 | 263,000 | 760 |
| 2005-01-28 | 153 | 156 | 152 | 154 | 248,000 | 770 |
| 2005-01-27 | 155 | 156 | 153 | 153 | 336,000 | 765 |
| 2005-01-26 | 151 | 156 | 149 | 154 | 1,118,000 | 770 |
| 2005-01-25 | 149 | 151 | 148 | 149 | 194,000 | 745 |
| 2005-01-24 | 149 | 151 | 148 | 149 | 225,000 | 745 |
| 2005-01-21 | 147 | 149 | 147 | 149 | 147,000 | 745 |
| 2005-01-20 | 153 | 154 | 148 | 150 | 312,000 | 750 |
| 2005-01-19 | 154 | 160 | 151 | 152 | 1,373,000 | 760 |
| 2005-01-18 | 151 | 158 | 149 | 150 | 1,529,000 | 750 |
| 2005-01-17 | 145 | 149 | 144 | 149 | 310,000 | 745 |
| 2005-01-14 | 143 | 146 | 143 | 146 | 253,000 | 730 |
| 2005-01-13 | 146 | 147 | 143 | 144 | 388,000 | 720 |
| 2005-01-12 | 149 | 149 | 146 | 147 | 299,000 | 735 |
| 2005-01-11 | 148 | 149 | 147 | 148 | 331,000 | 740 |
| 2005-01-07 | 149 | 150 | 145 | 147 | 709,000 | 735 |
| 2005-01-06 | 144 | 150 | 144 | 147 | 1,253,000 | 735 |
| 2005-01-05 | 148 | 149 | 142 | 146 | 810,000 | 730 |
| 2005-01-04 | 145 | 152 | 142 | 147 | 1,543,000 | 735 |
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
