1898 世紀東急工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 93 | 93 | 91 | 91 | 35,000 | 455 |
| 2006-12-28 | 93 | 94 | 92 | 93 | 118,000 | 465 |
| 2006-12-27 | 92 | 95 | 92 | 95 | 182,000 | 475 |
| 2006-12-26 | 89 | 93 | 87 | 93 | 290,000 | 465 |
| 2006-12-25 | 92 | 93 | 90 | 90 | 264,000 | 450 |
| 2006-12-22 | 96 | 96 | 93 | 93 | 183,000 | 465 |
| 2006-12-21 | 97 | 98 | 96 | 97 | 87,000 | 485 |
| 2006-12-20 | 97 | 98 | 97 | 98 | 98,000 | 490 |
| 2006-12-19 | 98 | 99 | 97 | 97 | 94,000 | 485 |
| 2006-12-18 | 99 | 101 | 97 | 98 | 306,000 | 490 |
| 2006-12-15 | 98 | 99 | 97 | 97 | 181,000 | 485 |
| 2006-12-14 | 98 | 98 | 96 | 98 | 119,000 | 490 |
| 2006-12-13 | 97 | 98 | 97 | 97 | 146,000 | 485 |
| 2006-12-12 | 97 | 97 | 95 | 96 | 126,000 | 480 |
| 2006-12-11 | 98 | 98 | 97 | 97 | 130,000 | 485 |
| 2006-12-08 | 98 | 99 | 97 | 98 | 280,000 | 490 |
| 2006-12-07 | 100 | 100 | 98 | 98 | 180,000 | 490 |
| 2006-12-06 | 99 | 100 | 99 | 100 | 179,000 | 500 |
| 2006-12-05 | 102 | 103 | 99 | 99 | 308,000 | 495 |
| 2006-12-04 | 104 | 105 | 102 | 102 | 500,000 | 510 |
| 2006-12-01 | 102 | 109 | 102 | 102 | 2,954,000 | 510 |
| 2006-11-30 | 94 | 95 | 93 | 95 | 146,000 | 475 |
| 2006-11-29 | 92 | 94 | 91 | 92 | 152,000 | 460 |
| 2006-11-28 | 90 | 92 | 90 | 91 | 194,000 | 455 |
| 2006-11-27 | 90 | 92 | 87 | 90 | 244,000 | 450 |
| 2006-11-24 | 89 | 89 | 85 | 88 | 382,000 | 440 |
| 2006-11-22 | 86 | 89 | 84 | 87 | 265,000 | 435 |
| 2006-11-21 | 86 | 86 | 82 | 84 | 372,000 | 420 |
| 2006-11-20 | 91 | 95 | 81 | 81 | 830,000 | 405 |
| 2006-11-17 | 101 | 102 | 88 | 93 | 697,000 | 465 |
| 2006-11-16 | 101 | 103 | 100 | 100 | 165,000 | 500 |
| 2006-11-15 | 102 | 103 | 100 | 102 | 271,000 | 510 |
| 2006-11-14 | 100 | 102 | 100 | 101 | 143,000 | 505 |
| 2006-11-13 | 103 | 103 | 100 | 100 | 211,000 | 500 |
| 2006-11-10 | 104 | 105 | 102 | 103 | 147,000 | 515 |
| 2006-11-09 | 104 | 107 | 102 | 103 | 314,000 | 515 |
| 2006-11-08 | 106 | 108 | 104 | 104 | 306,000 | 520 |
| 2006-11-07 | 107 | 107 | 105 | 105 | 114,000 | 525 |
| 2006-11-06 | 106 | 109 | 105 | 105 | 479,000 | 525 |
| 2006-11-02 | 106 | 109 | 105 | 107 | 535,000 | 535 |
| 2006-11-01 | 105 | 106 | 104 | 106 | 272,000 | 530 |
| 2006-10-31 | 105 | 105 | 104 | 104 | 41,000 | 520 |
| 2006-10-30 | 104 | 106 | 104 | 104 | 76,000 | 520 |
| 2006-10-27 | 108 | 108 | 105 | 105 | 92,000 | 525 |
| 2006-10-26 | 107 | 108 | 107 | 108 | 42,000 | 540 |
| 2006-10-25 | 108 | 109 | 106 | 107 | 78,000 | 535 |
| 2006-10-24 | 110 | 112 | 107 | 107 | 272,000 | 535 |
| 2006-10-23 | 107 | 112 | 107 | 110 | 394,000 | 550 |
| 2006-10-20 | 108 | 108 | 107 | 107 | 143,000 | 535 |
| 2006-10-19 | 107 | 108 | 106 | 108 | 367,000 | 540 |
| 2006-10-18 | 106 | 106 | 104 | 106 | 121,000 | 530 |
| 2006-10-17 | 106 | 107 | 106 | 106 | 118,000 | 530 |
| 2006-10-16 | 104 | 108 | 104 | 106 | 441,000 | 530 |
| 2006-10-13 | 105 | 105 | 104 | 105 | 114,000 | 525 |
| 2006-10-12 | 101 | 103 | 101 | 103 | 174,000 | 515 |
| 2006-10-11 | 103 | 103 | 101 | 101 | 221,000 | 505 |
| 2006-10-10 | 104 | 104 | 102 | 103 | 138,000 | 515 |
| 2006-10-06 | 108 | 108 | 104 | 105 | 156,000 | 525 |
| 2006-10-05 | 107 | 108 | 105 | 107 | 262,000 | 535 |
| 2006-10-04 | 110 | 111 | 105 | 105 | 280,000 | 525 |
| 2006-10-03 | 109 | 110 | 108 | 110 | 205,000 | 550 |
| 2006-10-02 | 110 | 111 | 108 | 109 | 366,000 | 545 |
| 2006-09-29 | 107 | 112 | 106 | 111 | 589,000 | 555 |
| 2006-09-28 | 103 | 106 | 103 | 105 | 166,000 | 525 |
| 2006-09-27 | 101 | 104 | 101 | 104 | 240,000 | 520 |
| 2006-09-26 | 102 | 102 | 100 | 100 | 231,000 | 500 |
| 2006-09-25 | 105 | 105 | 101 | 102 | 464,000 | 510 |
| 2006-09-22 | 106 | 106 | 104 | 104 | 259,000 | 520 |
| 2006-09-21 | 105 | 106 | 103 | 106 | 277,000 | 530 |
| 2006-09-20 | 107 | 107 | 103 | 104 | 581,000 | 520 |
| 2006-09-19 | 107 | 110 | 105 | 106 | 617,000 | 530 |
| 2006-09-15 | 112 | 112 | 106 | 107 | 528,000 | 535 |
| 2006-09-14 | 107 | 113 | 107 | 111 | 335,000 | 555 |
| 2006-09-13 | 116 | 118 | 108 | 108 | 786,000 | 540 |
| 2006-09-12 | 118 | 118 | 115 | 116 | 293,000 | 580 |
| 2006-09-11 | 121 | 121 | 117 | 118 | 497,000 | 590 |
| 2006-09-08 | 117 | 119 | 116 | 117 | 262,000 | 585 |
| 2006-09-07 | 116 | 119 | 116 | 118 | 307,000 | 590 |
| 2006-09-06 | 120 | 121 | 117 | 117 | 348,000 | 585 |
| 2006-09-05 | 117 | 121 | 116 | 119 | 508,000 | 595 |
| 2006-09-04 | 118 | 118 | 115 | 117 | 215,000 | 585 |
| 2006-09-01 | 113 | 114 | 113 | 114 | 144,000 | 570 |
| 2006-08-31 | 116 | 116 | 113 | 114 | 324,000 | 570 |
| 2006-08-30 | 116 | 116 | 115 | 116 | 134,000 | 580 |
| 2006-08-29 | 116 | 118 | 113 | 115 | 406,000 | 575 |
| 2006-08-28 | 120 | 121 | 113 | 116 | 669,000 | 580 |
| 2006-08-25 | 124 | 125 | 122 | 122 | 422,000 | 610 |
| 2006-08-24 | 124 | 128 | 123 | 124 | 1,417,000 | 620 |
| 2006-08-23 | 123 | 134 | 122 | 125 | 5,236,000 | 625 |
| 2006-08-22 | 118 | 121 | 117 | 120 | 330,000 | 600 |
| 2006-08-21 | 119 | 122 | 117 | 119 | 633,000 | 595 |
| 2006-08-18 | 118 | 119 | 115 | 118 | 812,000 | 590 |
| 2006-08-17 | 115 | 125 | 115 | 119 | 2,352,000 | 595 |
| 2006-08-16 | 110 | 114 | 109 | 114 | 957,000 | 570 |
| 2006-08-15 | 107 | 108 | 106 | 108 | 297,000 | 540 |
| 2006-08-14 | 104 | 107 | 103 | 107 | 157,000 | 535 |
| 2006-08-11 | 106 | 106 | 104 | 105 | 181,000 | 525 |
| 2006-08-10 | 104 | 106 | 103 | 106 | 204,000 | 530 |
| 2006-08-09 | 102 | 104 | 102 | 104 | 126,000 | 520 |
| 2006-08-08 | 103 | 104 | 102 | 103 | 157,000 | 515 |
| 2006-08-07 | 104 | 106 | 103 | 103 | 225,000 | 515 |
| 2006-08-04 | 106 | 106 | 105 | 106 | 214,000 | 530 |
| 2006-08-03 | 107 | 108 | 105 | 105 | 432,000 | 525 |
| 2006-08-02 | 103 | 106 | 102 | 106 | 277,000 | 530 |
| 2006-08-01 | 103 | 104 | 102 | 104 | 457,000 | 520 |
| 2006-07-31 | 103 | 105 | 103 | 105 | 258,000 | 525 |
| 2006-07-28 | 103 | 103 | 101 | 102 | 207,000 | 510 |
| 2006-07-27 | 103 | 105 | 100 | 103 | 328,000 | 515 |
| 2006-07-26 | 108 | 108 | 103 | 103 | 173,000 | 515 |
| 2006-07-25 | 107 | 109 | 103 | 107 | 440,000 | 535 |
| 2006-07-24 | 106 | 107 | 102 | 105 | 181,000 | 525 |
| 2006-07-21 | 104 | 107 | 103 | 106 | 341,000 | 530 |
| 2006-07-20 | 104 | 106 | 102 | 105 | 524,000 | 525 |
| 2006-07-19 | 103 | 105 | 99 | 100 | 582,000 | 500 |
| 2006-07-18 | 110 | 110 | 99 | 99 | 406,000 | 495 |
| 2006-07-14 | 112 | 115 | 111 | 111 | 409,000 | 555 |
| 2006-07-13 | 115 | 116 | 112 | 112 | 280,000 | 560 |
| 2006-07-12 | 115 | 116 | 112 | 116 | 440,000 | 580 |
| 2006-07-11 | 115 | 122 | 115 | 115 | 1,697,000 | 575 |
| 2006-07-10 | 115 | 117 | 110 | 114 | 1,018,000 | 570 |
| 2006-07-07 | 121 | 122 | 117 | 117 | 256,000 | 585 |
| 2006-07-06 | 122 | 123 | 119 | 120 | 589,000 | 600 |
| 2006-07-05 | 124 | 124 | 121 | 123 | 577,000 | 615 |
| 2006-07-04 | 126 | 128 | 124 | 125 | 1,723,000 | 625 |
| 2006-07-03 | 125 | 130 | 122 | 123 | 3,482,000 | 615 |
| 2006-06-30 | 121 | 122 | 118 | 119 | 896,000 | 595 |
| 2006-06-29 | 122 | 122 | 117 | 118 | 898,000 | 590 |
| 2006-06-28 | 123 | 123 | 119 | 121 | 630,000 | 605 |
| 2006-06-27 | 130 | 137 | 122 | 124 | 3,979,000 | 620 |
| 2006-06-26 | 113 | 142 | 113 | 129 | 15,907,000 | 645 |
| 2006-06-23 | 109 | 111 | 108 | 109 | 338,000 | 545 |
| 2006-06-22 | 110 | 111 | 107 | 110 | 386,000 | 550 |
| 2006-06-21 | 112 | 112 | 106 | 107 | 645,000 | 535 |
| 2006-06-20 | 114 | 115 | 110 | 110 | 1,119,000 | 550 |
| 2006-06-19 | 110 | 117 | 109 | 113 | 2,878,000 | 565 |
| 2006-06-16 | 108 | 110 | 105 | 106 | 1,415,000 | 530 |
| 2006-06-15 | 103 | 105 | 101 | 103 | 846,000 | 515 |
| 2006-06-14 | 99 | 102 | 98 | 101 | 988,000 | 505 |
| 2006-06-13 | 102 | 105 | 99 | 99 | 1,195,000 | 495 |
| 2006-06-12 | 101 | 104 | 99 | 103 | 1,242,000 | 515 |
| 2006-06-09 | 100 | 104 | 97 | 99 | 2,279,000 | 495 |
| 2006-06-08 | 110 | 112 | 97 | 102 | 4,020,000 | 510 |
| 2006-06-07 | 116 | 121 | 114 | 114 | 572,000 | 570 |
| 2006-06-06 | 119 | 121 | 115 | 117 | 483,000 | 585 |
| 2006-06-05 | 121 | 125 | 121 | 122 | 538,000 | 610 |
| 2006-06-02 | 129 | 132 | 116 | 122 | 1,145,000 | 610 |
| 2006-06-01 | 126 | 129 | 125 | 126 | 263,000 | 630 |
| 2006-05-31 | 130 | 130 | 124 | 126 | 542,000 | 630 |
| 2006-05-30 | 135 | 137 | 130 | 133 | 852,000 | 665 |
| 2006-05-29 | 134 | 138 | 130 | 135 | 1,051,000 | 675 |
| 2006-05-26 | 131 | 135 | 129 | 133 | 838,000 | 665 |
| 2006-05-25 | 128 | 132 | 127 | 129 | 511,000 | 645 |
| 2006-05-24 | 127 | 133 | 125 | 131 | 1,351,000 | 655 |
| 2006-05-23 | 130 | 134 | 124 | 128 | 1,226,000 | 640 |
| 2006-05-22 | 128 | 133 | 127 | 131 | 1,132,000 | 655 |
| 2006-05-19 | 129 | 134 | 122 | 129 | 1,389,000 | 645 |
| 2006-05-18 | 123 | 131 | 120 | 127 | 1,021,000 | 635 |
| 2006-05-17 | 128 | 131 | 124 | 127 | 755,000 | 635 |
| 2006-05-16 | 133 | 135 | 128 | 129 | 336,000 | 645 |
| 2006-05-15 | 137 | 138 | 132 | 134 | 915,000 | 670 |
| 2006-05-12 | 136 | 139 | 135 | 137 | 634,000 | 685 |
| 2006-05-11 | 138 | 141 | 137 | 138 | 1,074,000 | 690 |
| 2006-05-10 | 140 | 141 | 138 | 138 | 307,000 | 690 |
| 2006-05-09 | 140 | 141 | 138 | 139 | 369,000 | 695 |
| 2006-05-08 | 140 | 141 | 137 | 139 | 477,000 | 695 |
| 2006-05-02 | 138 | 140 | 138 | 139 | 183,000 | 695 |
| 2006-05-01 | 139 | 142 | 136 | 137 | 659,000 | 685 |
| 2006-04-28 | 143 | 143 | 135 | 139 | 864,000 | 695 |
| 2006-04-27 | 143 | 144 | 142 | 143 | 175,000 | 715 |
| 2006-04-26 | 142 | 146 | 141 | 143 | 660,000 | 715 |
| 2006-04-25 | 141 | 145 | 141 | 144 | 566,000 | 720 |
| 2006-04-24 | 144 | 145 | 139 | 142 | 681,000 | 710 |
| 2006-04-21 | 148 | 148 | 145 | 146 | 343,000 | 730 |
| 2006-04-20 | 148 | 150 | 144 | 147 | 1,063,000 | 735 |
| 2006-04-19 | 147 | 149 | 146 | 147 | 491,000 | 735 |
| 2006-04-18 | 145 | 152 | 145 | 147 | 1,375,000 | 735 |
| 2006-04-17 | 150 | 151 | 144 | 144 | 1,096,000 | 720 |
| 2006-04-14 | 152 | 152 | 149 | 149 | 191,000 | 745 |
| 2006-04-13 | 150 | 152 | 149 | 150 | 338,000 | 750 |
| 2006-04-12 | 151 | 152 | 149 | 149 | 771,000 | 745 |
| 2006-04-11 | 153 | 154 | 150 | 152 | 609,000 | 760 |
| 2006-04-10 | 152 | 155 | 151 | 152 | 746,000 | 760 |
| 2006-04-07 | 153 | 155 | 152 | 154 | 337,000 | 770 |
| 2006-04-06 | 153 | 155 | 152 | 152 | 230,000 | 760 |
| 2006-04-05 | 156 | 157 | 152 | 154 | 455,000 | 770 |
| 2006-04-04 | 154 | 159 | 154 | 156 | 2,126,000 | 780 |
| 2006-04-03 | 151 | 154 | 150 | 152 | 973,000 | 760 |
| 2006-03-31 | 151 | 152 | 150 | 151 | 339,000 | 755 |
| 2006-03-30 | 152 | 152 | 150 | 151 | 559,000 | 755 |
| 2006-03-29 | 150 | 152 | 149 | 150 | 560,000 | 750 |
| 2006-03-28 | 150 | 152 | 149 | 151 | 332,000 | 755 |
| 2006-03-27 | 153 | 155 | 150 | 151 | 958,000 | 755 |
| 2006-03-24 | 154 | 159 | 150 | 151 | 2,606,000 | 755 |
| 2006-03-23 | 152 | 160 | 150 | 151 | 4,139,000 | 755 |
| 2006-03-22 | 149 | 150 | 145 | 147 | 1,250,000 | 735 |
| 2006-03-20 | 145 | 161 | 145 | 149 | 6,835,000 | 745 |
| 2006-03-17 | 142 | 146 | 141 | 146 | 1,183,000 | 730 |
| 2006-03-16 | 143 | 144 | 142 | 142 | 337,000 | 710 |
| 2006-03-15 | 142 | 143 | 141 | 142 | 224,000 | 710 |
| 2006-03-14 | 143 | 143 | 140 | 142 | 230,000 | 710 |
| 2006-03-13 | 142 | 143 | 141 | 142 | 503,000 | 710 |
| 2006-03-10 | 140 | 141 | 139 | 140 | 729,000 | 700 |
| 2006-03-09 | 136 | 141 | 135 | 141 | 815,000 | 705 |
| 2006-03-08 | 137 | 138 | 134 | 136 | 782,000 | 680 |
| 2006-03-07 | 137 | 139 | 133 | 138 | 566,000 | 690 |
| 2006-03-06 | 136 | 137 | 134 | 136 | 425,000 | 680 |
| 2006-03-03 | 137 | 139 | 135 | 138 | 385,000 | 690 |
| 2006-03-02 | 143 | 144 | 138 | 138 | 425,000 | 690 |
| 2006-03-01 | 139 | 143 | 137 | 140 | 442,000 | 700 |
| 2006-02-28 | 144 | 145 | 139 | 141 | 586,000 | 705 |
| 2006-02-27 | 148 | 148 | 143 | 143 | 456,000 | 715 |
| 2006-02-24 | 148 | 149 | 143 | 145 | 677,000 | 725 |
| 2006-02-23 | 143 | 144 | 139 | 143 | 565,000 | 715 |
| 2006-02-22 | 138 | 142 | 136 | 138 | 557,000 | 690 |
| 2006-02-21 | 128 | 136 | 128 | 135 | 841,000 | 675 |
| 2006-02-20 | 143 | 147 | 130 | 133 | 753,000 | 665 |
| 2006-02-17 | 152 | 156 | 146 | 146 | 1,117,000 | 730 |
| 2006-02-16 | 152 | 152 | 145 | 149 | 480,000 | 745 |
| 2006-02-15 | 159 | 159 | 150 | 152 | 623,000 | 760 |
| 2006-02-14 | 150 | 156 | 145 | 154 | 710,000 | 770 |
| 2006-02-13 | 161 | 162 | 151 | 152 | 932,000 | 760 |
| 2006-02-10 | 163 | 174 | 160 | 163 | 2,418,000 | 815 |
| 2006-02-09 | 167 | 169 | 162 | 162 | 1,114,000 | 810 |
| 2006-02-08 | 162 | 179 | 162 | 166 | 5,225,000 | 830 |
| 2006-02-07 | 162 | 163 | 159 | 160 | 668,000 | 800 |
| 2006-02-06 | 160 | 164 | 157 | 161 | 1,168,000 | 805 |
| 2006-02-03 | 164 | 165 | 160 | 161 | 877,000 | 805 |
| 2006-02-02 | 170 | 175 | 167 | 167 | 1,842,000 | 835 |
| 2006-02-01 | 159 | 180 | 159 | 169 | 10,607,000 | 845 |
| 2006-01-31 | 158 | 161 | 156 | 159 | 1,945,000 | 795 |
| 2006-01-30 | 158 | 159 | 155 | 157 | 823,000 | 785 |
| 2006-01-27 | 155 | 165 | 153 | 158 | 3,747,000 | 790 |
| 2006-01-26 | 149 | 153 | 149 | 151 | 981,000 | 755 |
| 2006-01-25 | 150 | 152 | 148 | 149 | 1,433,000 | 745 |
| 2006-01-24 | 146 | 150 | 143 | 148 | 983,000 | 740 |
| 2006-01-23 | 147 | 151 | 145 | 146 | 868,000 | 730 |
| 2006-01-20 | 150 | 152 | 146 | 150 | 994,000 | 750 |
| 2006-01-19 | 140 | 149 | 140 | 147 | 750,000 | 735 |
| 2006-01-18 | 151 | 160 | 141 | 143 | 1,752,000 | 715 |
| 2006-01-17 | 156 | 160 | 149 | 149 | 1,346,000 | 745 |
| 2006-01-16 | 153 | 163 | 153 | 161 | 2,499,000 | 805 |
| 2006-01-13 | 153 | 154 | 151 | 153 | 408,000 | 765 |
| 2006-01-12 | 154 | 154 | 152 | 154 | 301,000 | 770 |
| 2006-01-11 | 153 | 154 | 152 | 153 | 283,000 | 765 |
| 2006-01-10 | 154 | 157 | 151 | 152 | 532,000 | 760 |
| 2006-01-06 | 154 | 154 | 151 | 153 | 729,000 | 765 |
| 2006-01-05 | 148 | 152 | 147 | 151 | 1,131,000 | 755 |
| 2006-01-04 | 147 | 148 | 145 | 146 | 277,000 | 730 |
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