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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 28 | 28 | 27 | 28 | 89,000 | 140 |
| 2008-12-29 | 29 | 29 | 27 | 27 | 131,000 | 135 |
| 2008-12-26 | 28 | 28 | 27 | 27 | 204,000 | 135 |
| 2008-12-25 | 26 | 27 | 26 | 27 | 110,000 | 135 |
| 2008-12-24 | 26 | 28 | 25 | 26 | 122,000 | 130 |
| 2008-12-22 | 26 | 28 | 26 | 26 | 189,000 | 130 |
| 2008-12-19 | 27 | 27 | 26 | 26 | 168,000 | 130 |
| 2008-12-18 | 29 | 29 | 27 | 27 | 57,000 | 135 |
| 2008-12-17 | 29 | 29 | 28 | 29 | 68,000 | 145 |
| 2008-12-16 | 29 | 29 | 28 | 29 | 33,000 | 145 |
| 2008-12-15 | 29 | 29 | 28 | 29 | 137,000 | 145 |
| 2008-12-12 | 29 | 29 | 27 | 27 | 179,000 | 135 |
| 2008-12-11 | 28 | 29 | 27 | 29 | 86,000 | 145 |
| 2008-12-10 | 28 | 29 | 28 | 29 | 25,000 | 145 |
| 2008-12-09 | 28 | 29 | 28 | 29 | 36,000 | 145 |
| 2008-12-08 | 29 | 29 | 28 | 29 | 36,000 | 145 |
| 2008-12-05 | 28 | 29 | 28 | 29 | 43,000 | 145 |
| 2008-12-04 | 27 | 29 | 27 | 28 | 52,000 | 140 |
| 2008-12-03 | 28 | 29 | 27 | 27 | 99,000 | 135 |
| 2008-12-02 | 29 | 29 | 27 | 29 | 94,000 | 145 |
| 2008-12-01 | 29 | 29 | 28 | 28 | 120,000 | 140 |
| 2008-11-28 | 30 | 30 | 29 | 30 | 113,000 | 150 |
| 2008-11-27 | 30 | 30 | 29 | 30 | 182,000 | 150 |
| 2008-11-26 | 30 | 30 | 29 | 29 | 66,000 | 145 |
| 2008-11-25 | 29 | 30 | 29 | 30 | 55,000 | 150 |
| 2008-11-21 | 29 | 30 | 28 | 30 | 105,000 | 150 |
| 2008-11-20 | 29 | 30 | 29 | 29 | 96,000 | 145 |
| 2008-11-19 | 30 | 31 | 29 | 31 | 142,000 | 155 |
| 2008-11-18 | 30 | 30 | 29 | 29 | 20,000 | 145 |
| 2008-11-17 | 31 | 31 | 29 | 29 | 70,000 | 145 |
| 2008-11-14 | 31 | 31 | 29 | 30 | 148,000 | 150 |
| 2008-11-13 | 29 | 30 | 29 | 30 | 127,000 | 150 |
| 2008-11-12 | 30 | 31 | 29 | 29 | 128,000 | 145 |
| 2008-11-11 | 30 | 31 | 29 | 30 | 71,000 | 150 |
| 2008-11-10 | 31 | 31 | 30 | 31 | 88,000 | 155 |
| 2008-11-07 | 30 | 30 | 29 | 29 | 216,000 | 145 |
| 2008-11-06 | 30 | 31 | 29 | 30 | 129,000 | 150 |
| 2008-11-05 | 30 | 31 | 29 | 31 | 289,000 | 155 |
| 2008-11-04 | 29 | 30 | 29 | 29 | 198,000 | 145 |
| 2008-10-31 | 29 | 30 | 28 | 29 | 291,000 | 145 |
| 2008-10-30 | 29 | 31 | 29 | 31 | 264,000 | 155 |
| 2008-10-29 | 31 | 34 | 29 | 29 | 949,000 | 145 |
| 2008-10-28 | 27 | 28 | 25 | 28 | 277,000 | 140 |
| 2008-10-27 | 29 | 29 | 26 | 26 | 271,000 | 130 |
| 2008-10-24 | 30 | 30 | 27 | 29 | 350,000 | 145 |
| 2008-10-23 | 29 | 30 | 26 | 29 | 558,000 | 145 |
| 2008-10-22 | 31 | 31 | 29 | 29 | 219,000 | 145 |
| 2008-10-21 | 32 | 32 | 30 | 31 | 341,000 | 155 |
| 2008-10-20 | 31 | 32 | 29 | 30 | 398,000 | 150 |
| 2008-10-17 | 33 | 36 | 30 | 31 | 1,937,000 | 155 |
| 2008-10-16 | 29 | 30 | 26 | 29 | 1,728,000 | 145 |
| 2008-10-15 | 37 | 38 | 33 | 34 | 1,555,000 | 170 |
| 2008-10-14 | 27 | 41 | 25 | 39 | 5,145,000 | 195 |
| 2008-10-10 | 20 | 22 | 18 | 20 | 1,304,000 | 100 |
| 2008-10-09 | 21 | 24 | 20 | 23 | 1,403,000 | 115 |
| 2008-10-08 | 23 | 29 | 18 | 20 | 2,063,000 | 100 |
| 2008-10-07 | 28 | 28 | 23 | 27 | 591,000 | 135 |
| 2008-10-06 | 33 | 33 | 28 | 31 | 562,000 | 155 |
| 2008-10-03 | 35 | 37 | 33 | 33 | 424,000 | 165 |
| 2008-10-02 | 42 | 42 | 36 | 37 | 459,000 | 185 |
| 2008-10-01 | 42 | 43 | 41 | 41 | 224,000 | 205 |
| 2008-09-30 | 40 | 41 | 39 | 41 | 532,000 | 205 |
| 2008-09-29 | 47 | 47 | 45 | 46 | 78,000 | 230 |
| 2008-09-26 | 48 | 48 | 46 | 47 | 113,000 | 235 |
| 2008-09-25 | 47 | 48 | 46 | 46 | 114,000 | 230 |
| 2008-09-24 | 45 | 46 | 44 | 46 | 80,000 | 230 |
| 2008-09-22 | 48 | 48 | 46 | 46 | 83,000 | 230 |
| 2008-09-19 | 48 | 48 | 45 | 47 | 178,000 | 235 |
| 2008-09-18 | 47 | 47 | 42 | 45 | 224,000 | 225 |
| 2008-09-17 | 48 | 49 | 47 | 49 | 157,000 | 245 |
| 2008-09-16 | 49 | 49 | 46 | 47 | 493,000 | 235 |
| 2008-09-12 | 57 | 57 | 53 | 54 | 143,000 | 270 |
| 2008-09-11 | 55 | 55 | 53 | 54 | 102,000 | 270 |
| 2008-09-10 | 53 | 55 | 52 | 54 | 100,000 | 270 |
| 2008-09-09 | 57 | 57 | 56 | 56 | 47,000 | 280 |
| 2008-09-08 | 54 | 57 | 54 | 57 | 69,000 | 285 |
| 2008-09-05 | 58 | 58 | 53 | 53 | 222,000 | 265 |
| 2008-09-04 | 59 | 60 | 59 | 59 | 95,000 | 295 |
| 2008-09-03 | 59 | 60 | 58 | 60 | 134,000 | 300 |
| 2008-09-02 | 60 | 60 | 59 | 60 | 120,000 | 300 |
| 2008-09-01 | 61 | 61 | 59 | 59 | 90,000 | 295 |
| 2008-08-29 | 60 | 61 | 59 | 59 | 43,000 | 295 |
| 2008-08-28 | 61 | 61 | 59 | 60 | 59,000 | 300 |
| 2008-08-27 | 62 | 62 | 59 | 60 | 25,000 | 300 |
| 2008-08-26 | 59 | 59 | 58 | 59 | 50,000 | 295 |
| 2008-08-25 | 57 | 59 | 57 | 59 | 64,000 | 295 |
| 2008-08-22 | 57 | 58 | 56 | 57 | 149,000 | 285 |
| 2008-08-21 | 58 | 59 | 58 | 58 | 141,000 | 290 |
| 2008-08-20 | 59 | 59 | 58 | 58 | 63,000 | 290 |
| 2008-08-19 | 59 | 59 | 58 | 59 | 38,000 | 295 |
| 2008-08-18 | 58 | 62 | 58 | 60 | 148,000 | 300 |
| 2008-08-15 | 64 | 64 | 56 | 56 | 308,000 | 280 |
| 2008-08-14 | 64 | 64 | 62 | 63 | 111,000 | 315 |
| 2008-08-13 | 65 | 65 | 64 | 64 | 84,000 | 320 |
| 2008-08-12 | 66 | 67 | 66 | 66 | 48,000 | 330 |
| 2008-08-11 | 66 | 66 | 66 | 66 | 38,000 | 330 |
| 2008-08-08 | 66 | 66 | 65 | 66 | 105,000 | 330 |
| 2008-08-07 | 67 | 67 | 66 | 66 | 71,000 | 330 |
| 2008-08-06 | 68 | 68 | 66 | 66 | 84,000 | 330 |
| 2008-08-05 | 66 | 67 | 66 | 67 | 79,000 | 335 |
| 2008-08-04 | 69 | 69 | 67 | 67 | 50,000 | 335 |
| 2008-08-01 | 68 | 69 | 68 | 69 | 42,000 | 345 |
| 2008-07-31 | 69 | 70 | 69 | 69 | 54,000 | 345 |
| 2008-07-30 | 69 | 70 | 68 | 70 | 80,000 | 350 |
| 2008-07-29 | 69 | 71 | 67 | 68 | 134,000 | 340 |
| 2008-07-28 | 69 | 69 | 68 | 68 | 60,000 | 340 |
| 2008-07-25 | 68 | 68 | 67 | 67 | 142,000 | 335 |
| 2008-07-24 | 67 | 68 | 67 | 68 | 75,000 | 340 |
| 2008-07-23 | 66 | 67 | 66 | 66 | 106,000 | 330 |
| 2008-07-22 | 67 | 67 | 65 | 67 | 140,000 | 335 |
| 2008-07-18 | 68 | 68 | 67 | 67 | 77,000 | 335 |
| 2008-07-17 | 67 | 70 | 67 | 67 | 137,000 | 335 |
| 2008-07-16 | 68 | 68 | 66 | 66 | 76,000 | 330 |
| 2008-07-15 | 67 | 68 | 66 | 68 | 149,000 | 340 |
| 2008-07-14 | 67 | 68 | 67 | 68 | 98,000 | 340 |
| 2008-07-11 | 68 | 69 | 67 | 67 | 129,000 | 335 |
| 2008-07-10 | 68 | 70 | 68 | 68 | 105,000 | 340 |
| 2008-07-09 | 69 | 70 | 67 | 67 | 81,000 | 335 |
| 2008-07-08 | 71 | 71 | 67 | 67 | 154,000 | 335 |
| 2008-07-07 | 71 | 72 | 70 | 71 | 124,000 | 355 |
| 2008-07-04 | 70 | 73 | 70 | 73 | 111,000 | 365 |
| 2008-07-03 | 72 | 72 | 69 | 70 | 303,000 | 350 |
| 2008-07-02 | 76 | 76 | 73 | 73 | 148,000 | 365 |
| 2008-07-01 | 74 | 78 | 74 | 75 | 159,000 | 375 |
| 2008-06-30 | 79 | 79 | 76 | 76 | 144,000 | 380 |
| 2008-06-27 | 78 | 79 | 77 | 79 | 277,000 | 395 |
| 2008-06-26 | 81 | 86 | 79 | 79 | 1,192,000 | 395 |
| 2008-06-25 | 85 | 85 | 80 | 81 | 530,000 | 405 |
| 2008-06-24 | 80 | 85 | 79 | 85 | 270,000 | 425 |
| 2008-06-23 | 82 | 82 | 79 | 79 | 185,000 | 395 |
| 2008-06-20 | 80 | 81 | 79 | 81 | 127,000 | 405 |
| 2008-06-19 | 81 | 81 | 79 | 79 | 223,000 | 395 |
| 2008-06-18 | 82 | 84 | 80 | 81 | 211,000 | 405 |
| 2008-06-17 | 82 | 83 | 82 | 83 | 87,000 | 415 |
| 2008-06-16 | 87 | 87 | 81 | 82 | 322,000 | 410 |
| 2008-06-13 | 84 | 84 | 80 | 80 | 291,000 | 400 |
| 2008-06-12 | 78 | 88 | 78 | 85 | 777,000 | 425 |
| 2008-06-11 | 78 | 80 | 77 | 79 | 90,000 | 395 |
| 2008-06-10 | 82 | 82 | 79 | 79 | 194,000 | 395 |
| 2008-06-09 | 81 | 82 | 80 | 81 | 62,000 | 405 |
| 2008-06-06 | 84 | 85 | 80 | 82 | 589,000 | 410 |
| 2008-06-05 | 79 | 86 | 79 | 85 | 1,135,000 | 425 |
| 2008-06-04 | 78 | 81 | 78 | 79 | 272,000 | 395 |
| 2008-06-03 | 77 | 78 | 76 | 77 | 124,000 | 385 |
| 2008-06-02 | 78 | 78 | 77 | 78 | 82,000 | 390 |
| 2008-05-30 | 78 | 79 | 77 | 77 | 110,000 | 385 |
| 2008-05-29 | 76 | 77 | 75 | 77 | 73,000 | 385 |
| 2008-05-28 | 78 | 78 | 75 | 76 | 117,000 | 380 |
| 2008-05-27 | 78 | 78 | 76 | 76 | 88,000 | 380 |
| 2008-05-26 | 78 | 78 | 77 | 77 | 79,000 | 385 |
| 2008-05-23 | 78 | 79 | 78 | 78 | 55,000 | 390 |
| 2008-05-22 | 78 | 79 | 77 | 78 | 61,000 | 390 |
| 2008-05-21 | 81 | 81 | 79 | 79 | 150,000 | 395 |
| 2008-05-20 | 80 | 83 | 80 | 81 | 552,000 | 405 |
| 2008-05-19 | 77 | 79 | 77 | 78 | 68,000 | 390 |
| 2008-05-16 | 78 | 78 | 76 | 78 | 79,000 | 390 |
| 2008-05-15 | 78 | 79 | 77 | 79 | 143,000 | 395 |
| 2008-05-14 | 77 | 78 | 75 | 78 | 124,000 | 390 |
| 2008-05-13 | 76 | 77 | 76 | 77 | 71,000 | 385 |
| 2008-05-12 | 77 | 77 | 76 | 76 | 51,000 | 380 |
| 2008-05-09 | 77 | 79 | 77 | 77 | 85,000 | 385 |
| 2008-05-08 | 79 | 79 | 76 | 77 | 146,000 | 385 |
| 2008-05-07 | 76 | 81 | 76 | 79 | 379,000 | 395 |
| 2008-05-02 | 77 | 78 | 75 | 75 | 153,000 | 375 |
| 2008-05-01 | 76 | 79 | 75 | 77 | 194,000 | 385 |
| 2008-04-30 | 74 | 76 | 73 | 74 | 109,000 | 370 |
| 2008-04-28 | 74 | 75 | 74 | 75 | 45,000 | 375 |
| 2008-04-25 | 74 | 75 | 73 | 74 | 45,000 | 370 |
| 2008-04-24 | 73 | 73 | 72 | 72 | 62,000 | 360 |
| 2008-04-23 | 73 | 74 | 73 | 73 | 63,000 | 365 |
| 2008-04-22 | 73 | 75 | 73 | 74 | 47,000 | 370 |
| 2008-04-21 | 74 | 74 | 73 | 73 | 26,000 | 365 |
| 2008-04-18 | 74 | 74 | 73 | 74 | 25,000 | 370 |
| 2008-04-17 | 74 | 74 | 73 | 73 | 39,000 | 365 |
| 2008-04-16 | 73 | 73 | 72 | 73 | 37,000 | 365 |
| 2008-04-15 | 74 | 74 | 72 | 72 | 48,000 | 360 |
| 2008-04-14 | 73 | 73 | 72 | 73 | 47,000 | 365 |
| 2008-04-11 | 73 | 74 | 73 | 74 | 54,000 | 370 |
| 2008-04-10 | 74 | 74 | 73 | 73 | 35,000 | 365 |
| 2008-04-09 | 75 | 76 | 74 | 75 | 49,000 | 375 |
| 2008-04-08 | 77 | 77 | 74 | 74 | 65,000 | 370 |
| 2008-04-07 | 75 | 77 | 74 | 76 | 118,000 | 380 |
| 2008-04-04 | 76 | 77 | 74 | 75 | 140,000 | 375 |
| 2008-04-03 | 73 | 78 | 73 | 78 | 298,000 | 390 |
| 2008-04-02 | 73 | 74 | 73 | 74 | 44,000 | 370 |
| 2008-04-01 | 73 | 74 | 72 | 73 | 79,000 | 365 |
| 2008-03-31 | 72 | 73 | 71 | 73 | 23,000 | 365 |
| 2008-03-28 | 74 | 74 | 72 | 73 | 41,000 | 365 |
| 2008-03-27 | 75 | 75 | 72 | 72 | 107,000 | 360 |
| 2008-03-26 | 75 | 75 | 73 | 75 | 43,000 | 375 |
| 2008-03-25 | 75 | 75 | 72 | 75 | 44,000 | 375 |
| 2008-03-24 | 74 | 74 | 72 | 72 | 28,000 | 360 |
| 2008-03-21 | 74 | 74 | 72 | 73 | 51,000 | 365 |
| 2008-03-19 | 74 | 74 | 73 | 74 | 30,000 | 370 |
| 2008-03-18 | 72 | 73 | 71 | 73 | 157,000 | 365 |
| 2008-03-17 | 71 | 72 | 69 | 72 | 151,000 | 360 |
| 2008-03-14 | 75 | 75 | 71 | 71 | 176,000 | 355 |
| 2008-03-13 | 74 | 75 | 71 | 73 | 244,000 | 365 |
| 2008-03-12 | 75 | 75 | 74 | 75 | 116,000 | 375 |
| 2008-03-11 | 72 | 74 | 72 | 74 | 237,000 | 370 |
| 2008-03-10 | 74 | 76 | 73 | 73 | 275,000 | 365 |
| 2008-03-07 | 75 | 76 | 74 | 76 | 180,000 | 380 |
| 2008-03-06 | 76 | 77 | 75 | 77 | 148,000 | 385 |
| 2008-03-05 | 76 | 77 | 75 | 75 | 103,000 | 375 |
| 2008-03-04 | 76 | 77 | 75 | 77 | 120,000 | 385 |
| 2008-03-03 | 78 | 80 | 75 | 76 | 105,000 | 380 |
| 2008-02-29 | 78 | 81 | 78 | 78 | 204,000 | 390 |
| 2008-02-28 | 77 | 92 | 77 | 78 | 2,142,000 | 390 |
| 2008-02-27 | 77 | 78 | 76 | 76 | 198,000 | 380 |
| 2008-02-26 | 80 | 80 | 75 | 76 | 627,000 | 380 |
| 2008-02-25 | 78 | 81 | 77 | 81 | 613,000 | 405 |
| 2008-02-22 | 76 | 77 | 76 | 77 | 72,000 | 385 |
| 2008-02-21 | 76 | 77 | 75 | 77 | 93,000 | 385 |
| 2008-02-20 | 78 | 78 | 75 | 75 | 155,000 | 375 |
| 2008-02-19 | 79 | 80 | 77 | 80 | 230,000 | 400 |
| 2008-02-18 | 74 | 80 | 73 | 79 | 266,000 | 395 |
| 2008-02-15 | 76 | 76 | 71 | 74 | 214,000 | 370 |
| 2008-02-14 | 72 | 75 | 71 | 75 | 197,000 | 375 |
| 2008-02-13 | 73 | 73 | 72 | 72 | 58,000 | 360 |
| 2008-02-12 | 73 | 73 | 72 | 72 | 60,000 | 360 |
| 2008-02-08 | 75 | 76 | 72 | 74 | 188,000 | 370 |
| 2008-02-07 | 76 | 80 | 71 | 72 | 365,000 | 360 |
| 2008-02-06 | 72 | 73 | 71 | 71 | 92,000 | 355 |
| 2008-02-05 | 73 | 76 | 73 | 73 | 240,000 | 365 |
| 2008-02-04 | 70 | 83 | 70 | 77 | 1,351,000 | 385 |
| 2008-02-01 | 70 | 70 | 68 | 68 | 77,000 | 340 |
| 2008-01-31 | 67 | 70 | 67 | 70 | 119,000 | 350 |
| 2008-01-30 | 69 | 69 | 67 | 67 | 210,000 | 335 |
| 2008-01-29 | 65 | 66 | 65 | 66 | 155,000 | 330 |
| 2008-01-28 | 66 | 66 | 64 | 64 | 158,000 | 320 |
| 2008-01-25 | 64 | 67 | 64 | 67 | 291,000 | 335 |
| 2008-01-24 | 64 | 67 | 62 | 62 | 148,000 | 310 |
| 2008-01-23 | 63 | 66 | 62 | 62 | 192,000 | 310 |
| 2008-01-22 | 62 | 63 | 60 | 61 | 306,000 | 305 |
| 2008-01-21 | 65 | 66 | 64 | 65 | 297,000 | 325 |
| 2008-01-18 | 61 | 72 | 61 | 69 | 248,000 | 345 |
| 2008-01-17 | 65 | 67 | 64 | 67 | 166,000 | 335 |
| 2008-01-16 | 65 | 70 | 64 | 65 | 334,000 | 325 |
| 2008-01-15 | 82 | 82 | 75 | 75 | 199,000 | 375 |
| 2008-01-11 | 82 | 82 | 79 | 82 | 126,000 | 410 |
| 2008-01-10 | 81 | 82 | 80 | 80 | 71,000 | 400 |
| 2008-01-09 | 80 | 82 | 79 | 82 | 101,000 | 410 |
| 2008-01-08 | 79 | 81 | 79 | 81 | 123,000 | 405 |
| 2008-01-07 | 81 | 84 | 80 | 80 | 185,000 | 400 |
| 2008-01-04 | 83 | 83 | 82 | 82 | 128,000 | 410 |
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