1898 世紀東急工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302828272889,000140
2008-12-2929292727131,000135
2008-12-2628282727204,000135
2008-12-2526272627110,000135
2008-12-2426282526122,000130
2008-12-2226282626189,000130
2008-12-1927272626168,000130
2008-12-182929272757,000135
2008-12-172929282968,000145
2008-12-162929282933,000145
2008-12-1529292829137,000145
2008-12-1229292727179,000135
2008-12-112829272986,000145
2008-12-102829282925,000145
2008-12-092829282936,000145
2008-12-082929282936,000145
2008-12-052829282943,000145
2008-12-042729272852,000140
2008-12-032829272799,000135
2008-12-022929272994,000145
2008-12-0129292828120,000140
2008-11-2830302930113,000150
2008-11-2730302930182,000150
2008-11-263030292966,000145
2008-11-252930293055,000150
2008-11-2129302830105,000150
2008-11-202930292996,000145
2008-11-1930312931142,000155
2008-11-183030292920,000145
2008-11-173131292970,000145
2008-11-1431312930148,000150
2008-11-1329302930127,000150
2008-11-1230312929128,000145
2008-11-113031293071,000150
2008-11-103131303188,000155
2008-11-0730302929216,000145
2008-11-0630312930129,000150
2008-11-0530312931289,000155
2008-11-0429302929198,000145
2008-10-3129302829291,000145
2008-10-3029312931264,000155
2008-10-2931342929949,000145
2008-10-2827282528277,000140
2008-10-2729292626271,000130
2008-10-2430302729350,000145
2008-10-2329302629558,000145
2008-10-2231312929219,000145
2008-10-2132323031341,000155
2008-10-2031322930398,000150
2008-10-17333630311,937,000155
2008-10-16293026291,728,000145
2008-10-15373833341,555,000170
2008-10-14274125395,145,000195
2008-10-10202218201,304,000100
2008-10-09212420231,403,000115
2008-10-08232918202,063,000100
2008-10-0728282327591,000135
2008-10-0633332831562,000155
2008-10-0335373333424,000165
2008-10-0242423637459,000185
2008-10-0142434141224,000205
2008-09-3040413941532,000205
2008-09-294747454678,000230
2008-09-2648484647113,000235
2008-09-2547484646114,000230
2008-09-244546444680,000230
2008-09-224848464683,000230
2008-09-1948484547178,000235
2008-09-1847474245224,000225
2008-09-1748494749157,000245
2008-09-1649494647493,000235
2008-09-1257575354143,000270
2008-09-1155555354102,000270
2008-09-1053555254100,000270
2008-09-095757565647,000280
2008-09-085457545769,000285
2008-09-0558585353222,000265
2008-09-045960595995,000295
2008-09-0359605860134,000300
2008-09-0260605960120,000300
2008-09-016161595990,000295
2008-08-296061595943,000295
2008-08-286161596059,000300
2008-08-276262596025,000300
2008-08-265959585950,000295
2008-08-255759575964,000295
2008-08-2257585657149,000285
2008-08-2158595858141,000290
2008-08-205959585863,000290
2008-08-195959585938,000295
2008-08-1858625860148,000300
2008-08-1564645656308,000280
2008-08-1464646263111,000315
2008-08-136565646484,000320
2008-08-126667666648,000330
2008-08-116666666638,000330
2008-08-0866666566105,000330
2008-08-076767666671,000330
2008-08-066868666684,000330
2008-08-056667666779,000335
2008-08-046969676750,000335
2008-08-016869686942,000345
2008-07-316970696954,000345
2008-07-306970687080,000350
2008-07-2969716768134,000340
2008-07-286969686860,000340
2008-07-2568686767142,000335
2008-07-246768676875,000340
2008-07-2366676666106,000330
2008-07-2267676567140,000335
2008-07-186868676777,000335
2008-07-1767706767137,000335
2008-07-166868666676,000330
2008-07-1567686668149,000340
2008-07-146768676898,000340
2008-07-1168696767129,000335
2008-07-1068706868105,000340
2008-07-096970676781,000335
2008-07-0871716767154,000335
2008-07-0771727071124,000355
2008-07-0470737073111,000365
2008-07-0372726970303,000350
2008-07-0276767373148,000365
2008-07-0174787475159,000375
2008-06-3079797676144,000380
2008-06-2778797779277,000395
2008-06-26818679791,192,000395
2008-06-2585858081530,000405
2008-06-2480857985270,000425
2008-06-2382827979185,000395
2008-06-2080817981127,000405
2008-06-1981817979223,000395
2008-06-1882848081211,000405
2008-06-178283828387,000415
2008-06-1687878182322,000410
2008-06-1384848080291,000400
2008-06-1278887885777,000425
2008-06-117880777990,000395
2008-06-1082827979194,000395
2008-06-098182808162,000405
2008-06-0684858082589,000410
2008-06-05798679851,135,000425
2008-06-0478817879272,000395
2008-06-0377787677124,000385
2008-06-027878777882,000390
2008-05-3078797777110,000385
2008-05-297677757773,000385
2008-05-2878787576117,000380
2008-05-277878767688,000380
2008-05-267878777779,000385
2008-05-237879787855,000390
2008-05-227879777861,000390
2008-05-2181817979150,000395
2008-05-2080838081552,000405
2008-05-197779777868,000390
2008-05-167878767879,000390
2008-05-1578797779143,000395
2008-05-1477787578124,000390
2008-05-137677767771,000385
2008-05-127777767651,000380
2008-05-097779777785,000385
2008-05-0879797677146,000385
2008-05-0776817679379,000395
2008-05-0277787575153,000375
2008-05-0176797577194,000385
2008-04-3074767374109,000370
2008-04-287475747545,000375
2008-04-257475737445,000370
2008-04-247373727262,000360
2008-04-237374737363,000365
2008-04-227375737447,000370
2008-04-217474737326,000365
2008-04-187474737425,000370
2008-04-177474737339,000365
2008-04-167373727337,000365
2008-04-157474727248,000360
2008-04-147373727347,000365
2008-04-117374737454,000370
2008-04-107474737335,000365
2008-04-097576747549,000375
2008-04-087777747465,000370
2008-04-0775777476118,000380
2008-04-0476777475140,000375
2008-04-0373787378298,000390
2008-04-027374737444,000370
2008-04-017374727379,000365
2008-03-317273717323,000365
2008-03-287474727341,000365
2008-03-2775757272107,000360
2008-03-267575737543,000375
2008-03-257575727544,000375
2008-03-247474727228,000360
2008-03-217474727351,000365
2008-03-197474737430,000370
2008-03-1872737173157,000365
2008-03-1771726972151,000360
2008-03-1475757171176,000355
2008-03-1374757173244,000365
2008-03-1275757475116,000375
2008-03-1172747274237,000370
2008-03-1074767373275,000365
2008-03-0775767476180,000380
2008-03-0676777577148,000385
2008-03-0576777575103,000375
2008-03-0476777577120,000385
2008-03-0378807576105,000380
2008-02-2978817878204,000390
2008-02-28779277782,142,000390
2008-02-2777787676198,000380
2008-02-2680807576627,000380
2008-02-2578817781613,000405
2008-02-227677767772,000385
2008-02-217677757793,000385
2008-02-2078787575155,000375
2008-02-1979807780230,000400
2008-02-1874807379266,000395
2008-02-1576767174214,000370
2008-02-1472757175197,000375
2008-02-137373727258,000360
2008-02-127373727260,000360
2008-02-0875767274188,000370
2008-02-0776807172365,000360
2008-02-067273717192,000355
2008-02-0573767373240,000365
2008-02-04708370771,351,000385
2008-02-017070686877,000340
2008-01-3167706770119,000350
2008-01-3069696767210,000335
2008-01-2965666566155,000330
2008-01-2866666464158,000320
2008-01-2564676467291,000335
2008-01-2464676262148,000310
2008-01-2363666262192,000310
2008-01-2262636061306,000305
2008-01-2165666465297,000325
2008-01-1861726169248,000345
2008-01-1765676467166,000335
2008-01-1665706465334,000325
2008-01-1582827575199,000375
2008-01-1182827982126,000410
2008-01-108182808071,000400
2008-01-0980827982101,000410
2008-01-0879817981123,000405
2008-01-0781848080185,000400
2008-01-0483838282128,000410

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