1898 世紀東急工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 50 | 51 | 49 | 50 | 165,000 | 250 |
| 2009-12-29 | 51 | 51 | 50 | 51 | 77,000 | 255 |
| 2009-12-28 | 51 | 51 | 49 | 49 | 174,000 | 245 |
| 2009-12-25 | 51 | 51 | 49 | 50 | 69,000 | 250 |
| 2009-12-24 | 51 | 51 | 49 | 51 | 283,000 | 255 |
| 2009-12-22 | 50 | 51 | 50 | 50 | 173,000 | 250 |
| 2009-12-21 | 51 | 51 | 49 | 50 | 128,000 | 250 |
| 2009-12-18 | 50 | 51 | 50 | 51 | 140,000 | 255 |
| 2009-12-17 | 50 | 51 | 50 | 51 | 226,000 | 255 |
| 2009-12-16 | 50 | 51 | 49 | 50 | 200,000 | 250 |
| 2009-12-15 | 51 | 51 | 50 | 50 | 139,000 | 250 |
| 2009-12-14 | 52 | 52 | 50 | 50 | 186,000 | 250 |
| 2009-12-11 | 52 | 53 | 51 | 52 | 198,000 | 260 |
| 2009-12-10 | 50 | 52 | 50 | 51 | 188,000 | 255 |
| 2009-12-09 | 50 | 51 | 49 | 50 | 277,000 | 250 |
| 2009-12-08 | 52 | 54 | 51 | 51 | 261,000 | 255 |
| 2009-12-07 | 56 | 56 | 53 | 53 | 408,000 | 265 |
| 2009-12-04 | 57 | 58 | 54 | 55 | 559,000 | 275 |
| 2009-12-03 | 54 | 57 | 53 | 56 | 675,000 | 280 |
| 2009-12-02 | 53 | 54 | 53 | 54 | 295,000 | 270 |
| 2009-12-01 | 53 | 54 | 51 | 54 | 460,000 | 270 |
| 2009-11-30 | 52 | 55 | 51 | 54 | 1,774,000 | 270 |
| 2009-11-27 | 49 | 49 | 48 | 49 | 203,000 | 245 |
| 2009-11-26 | 49 | 50 | 48 | 50 | 269,000 | 250 |
| 2009-11-25 | 48 | 50 | 48 | 50 | 387,000 | 250 |
| 2009-11-24 | 50 | 51 | 48 | 48 | 227,000 | 240 |
| 2009-11-20 | 48 | 50 | 47 | 49 | 378,000 | 245 |
| 2009-11-19 | 51 | 51 | 48 | 50 | 323,000 | 250 |
| 2009-11-18 | 51 | 51 | 48 | 49 | 387,000 | 245 |
| 2009-11-17 | 56 | 56 | 48 | 48 | 1,240,000 | 240 |
| 2009-11-16 | 59 | 60 | 55 | 55 | 446,000 | 275 |
| 2009-11-13 | 58 | 63 | 56 | 58 | 1,187,000 | 290 |
| 2009-11-12 | 64 | 65 | 59 | 60 | 1,506,000 | 300 |
| 2009-11-11 | 69 | 70 | 63 | 63 | 2,423,000 | 315 |
| 2009-11-10 | 67 | 70 | 64 | 69 | 6,964,000 | 345 |
| 2009-11-09 | 64 | 69 | 55 | 59 | 10,014,000 | 295 |
| 2009-11-06 | 50 | 67 | 48 | 55 | 5,759,000 | 275 |
| 2009-11-05 | 46 | 46 | 45 | 46 | 38,000 | 230 |
| 2009-11-04 | 46 | 46 | 44 | 45 | 133,000 | 225 |
| 2009-11-02 | 45 | 47 | 45 | 47 | 144,000 | 235 |
| 2009-10-30 | 46 | 47 | 45 | 47 | 102,000 | 235 |
| 2009-10-29 | 44 | 47 | 44 | 45 | 193,000 | 225 |
| 2009-10-28 | 50 | 50 | 47 | 47 | 85,000 | 235 |
| 2009-10-27 | 50 | 50 | 48 | 50 | 144,000 | 250 |
| 2009-10-26 | 49 | 50 | 49 | 50 | 41,000 | 250 |
| 2009-10-23 | 49 | 50 | 48 | 50 | 119,000 | 250 |
| 2009-10-22 | 49 | 50 | 48 | 49 | 42,000 | 245 |
| 2009-10-21 | 49 | 50 | 49 | 50 | 124,000 | 250 |
| 2009-10-20 | 51 | 51 | 49 | 51 | 87,000 | 255 |
| 2009-10-19 | 48 | 49 | 47 | 49 | 38,000 | 245 |
| 2009-10-16 | 50 | 51 | 49 | 49 | 196,000 | 245 |
| 2009-10-15 | 50 | 52 | 50 | 52 | 162,000 | 260 |
| 2009-10-14 | 48 | 50 | 48 | 49 | 217,000 | 245 |
| 2009-10-13 | 48 | 49 | 47 | 48 | 88,000 | 240 |
| 2009-10-09 | 45 | 48 | 45 | 46 | 213,000 | 230 |
| 2009-10-08 | 44 | 46 | 43 | 46 | 205,000 | 230 |
| 2009-10-07 | 42 | 43 | 40 | 43 | 318,000 | 215 |
| 2009-10-06 | 44 | 44 | 41 | 43 | 80,000 | 215 |
| 2009-10-05 | 42 | 44 | 40 | 44 | 314,000 | 220 |
| 2009-10-02 | 40 | 43 | 40 | 42 | 269,000 | 210 |
| 2009-10-01 | 42 | 42 | 41 | 41 | 57,000 | 205 |
| 2009-09-30 | 43 | 43 | 41 | 41 | 376,000 | 205 |
| 2009-09-29 | 45 | 45 | 42 | 43 | 235,000 | 215 |
| 2009-09-28 | 46 | 46 | 42 | 44 | 251,000 | 220 |
| 2009-09-25 | 48 | 51 | 45 | 45 | 260,000 | 225 |
| 2009-09-24 | 47 | 48 | 46 | 48 | 213,000 | 240 |
| 2009-09-18 | 50 | 50 | 44 | 48 | 681,000 | 240 |
| 2009-09-17 | 52 | 53 | 50 | 50 | 148,000 | 250 |
| 2009-09-16 | 51 | 52 | 51 | 51 | 44,000 | 255 |
| 2009-09-15 | 52 | 52 | 50 | 51 | 95,000 | 255 |
| 2009-09-14 | 51 | 52 | 50 | 51 | 175,000 | 255 |
| 2009-09-11 | 55 | 55 | 52 | 52 | 279,000 | 260 |
| 2009-09-10 | 54 | 55 | 53 | 55 | 150,000 | 275 |
| 2009-09-09 | 53 | 54 | 52 | 54 | 113,000 | 270 |
| 2009-09-08 | 51 | 53 | 50 | 53 | 177,000 | 265 |
| 2009-09-07 | 52 | 54 | 50 | 51 | 273,000 | 255 |
| 2009-09-04 | 55 | 55 | 52 | 53 | 289,000 | 265 |
| 2009-09-03 | 56 | 57 | 55 | 55 | 315,000 | 275 |
| 2009-09-02 | 56 | 57 | 56 | 56 | 168,000 | 280 |
| 2009-09-01 | 56 | 58 | 56 | 58 | 123,000 | 290 |
| 2009-08-31 | 59 | 60 | 56 | 57 | 205,000 | 285 |
| 2009-08-28 | 59 | 59 | 58 | 58 | 146,000 | 290 |
| 2009-08-27 | 60 | 60 | 58 | 59 | 143,000 | 295 |
| 2009-08-26 | 60 | 60 | 58 | 60 | 141,000 | 300 |
| 2009-08-25 | 58 | 60 | 58 | 58 | 151,000 | 290 |
| 2009-08-24 | 58 | 59 | 58 | 58 | 72,000 | 290 |
| 2009-08-21 | 59 | 59 | 57 | 57 | 133,000 | 285 |
| 2009-08-20 | 58 | 59 | 57 | 59 | 359,000 | 295 |
| 2009-08-19 | 60 | 61 | 58 | 58 | 253,000 | 290 |
| 2009-08-18 | 59 | 61 | 59 | 59 | 224,000 | 295 |
| 2009-08-17 | 62 | 62 | 59 | 61 | 347,000 | 305 |
| 2009-08-14 | 61 | 63 | 61 | 62 | 289,000 | 310 |
| 2009-08-13 | 64 | 65 | 62 | 63 | 227,000 | 315 |
| 2009-08-12 | 65 | 65 | 63 | 63 | 226,000 | 315 |
| 2009-08-11 | 63 | 66 | 63 | 64 | 399,000 | 320 |
| 2009-08-10 | 63 | 64 | 62 | 64 | 364,000 | 320 |
| 2009-08-07 | 67 | 68 | 63 | 65 | 1,745,000 | 325 |
| 2009-08-06 | 61 | 64 | 61 | 62 | 176,000 | 310 |
| 2009-08-05 | 63 | 64 | 62 | 62 | 449,000 | 310 |
| 2009-08-04 | 60 | 62 | 60 | 62 | 303,000 | 310 |
| 2009-08-03 | 58 | 60 | 58 | 60 | 187,000 | 300 |
| 2009-07-31 | 58 | 59 | 58 | 58 | 60,000 | 290 |
| 2009-07-30 | 58 | 58 | 57 | 58 | 71,000 | 290 |
| 2009-07-29 | 58 | 59 | 57 | 57 | 237,000 | 285 |
| 2009-07-28 | 62 | 62 | 59 | 59 | 192,000 | 295 |
| 2009-07-27 | 61 | 62 | 60 | 62 | 134,000 | 310 |
| 2009-07-24 | 63 | 63 | 60 | 60 | 212,000 | 300 |
| 2009-07-23 | 60 | 62 | 60 | 62 | 118,000 | 310 |
| 2009-07-22 | 61 | 62 | 61 | 62 | 178,000 | 310 |
| 2009-07-21 | 57 | 60 | 57 | 60 | 204,000 | 300 |
| 2009-07-17 | 57 | 58 | 56 | 57 | 200,000 | 285 |
| 2009-07-16 | 55 | 57 | 55 | 57 | 283,000 | 285 |
| 2009-07-15 | 55 | 55 | 53 | 53 | 287,000 | 265 |
| 2009-07-14 | 55 | 55 | 52 | 54 | 345,000 | 270 |
| 2009-07-13 | 58 | 58 | 49 | 50 | 496,000 | 250 |
| 2009-07-10 | 60 | 60 | 58 | 58 | 227,000 | 290 |
| 2009-07-09 | 58 | 59 | 56 | 58 | 294,000 | 290 |
| 2009-07-08 | 59 | 59 | 56 | 59 | 603,000 | 295 |
| 2009-07-07 | 63 | 64 | 61 | 61 | 471,000 | 305 |
| 2009-07-06 | 68 | 68 | 64 | 65 | 336,000 | 325 |
| 2009-07-03 | 69 | 69 | 67 | 69 | 342,000 | 345 |
| 2009-07-02 | 70 | 71 | 68 | 70 | 392,000 | 350 |
| 2009-07-01 | 69 | 71 | 68 | 70 | 344,000 | 350 |
| 2009-06-30 | 70 | 70 | 68 | 70 | 362,000 | 350 |
| 2009-06-29 | 71 | 72 | 70 | 70 | 241,000 | 350 |
| 2009-06-26 | 73 | 73 | 70 | 70 | 335,000 | 350 |
| 2009-06-25 | 68 | 73 | 67 | 72 | 525,000 | 360 |
| 2009-06-24 | 70 | 71 | 69 | 69 | 189,000 | 345 |
| 2009-06-23 | 73 | 74 | 70 | 70 | 519,000 | 350 |
| 2009-06-22 | 76 | 77 | 74 | 75 | 680,000 | 375 |
| 2009-06-19 | 78 | 78 | 74 | 75 | 915,000 | 375 |
| 2009-06-18 | 73 | 79 | 72 | 78 | 1,773,000 | 390 |
| 2009-06-17 | 73 | 74 | 71 | 73 | 703,000 | 365 |
| 2009-06-16 | 73 | 75 | 71 | 72 | 1,269,000 | 360 |
| 2009-06-15 | 73 | 76 | 72 | 75 | 2,389,000 | 375 |
| 2009-06-12 | 71 | 72 | 69 | 69 | 1,278,000 | 345 |
| 2009-06-11 | 65 | 78 | 64 | 70 | 6,981,000 | 350 |
| 2009-06-10 | 65 | 66 | 64 | 66 | 774,000 | 330 |
| 2009-06-09 | 65 | 65 | 63 | 65 | 549,000 | 325 |
| 2009-06-08 | 61 | 65 | 61 | 65 | 843,000 | 325 |
| 2009-06-05 | 62 | 62 | 60 | 62 | 490,000 | 310 |
| 2009-06-04 | 62 | 62 | 61 | 61 | 422,000 | 305 |
| 2009-06-03 | 63 | 64 | 61 | 62 | 368,000 | 310 |
| 2009-06-02 | 65 | 66 | 63 | 63 | 748,000 | 315 |
| 2009-06-01 | 61 | 65 | 61 | 64 | 1,426,000 | 320 |
| 2009-05-29 | 61 | 61 | 59 | 59 | 382,000 | 295 |
| 2009-05-28 | 61 | 61 | 59 | 60 | 552,000 | 300 |
| 2009-05-27 | 66 | 66 | 59 | 61 | 1,535,000 | 305 |
| 2009-05-26 | 69 | 69 | 63 | 65 | 1,934,000 | 325 |
| 2009-05-25 | 60 | 72 | 59 | 65 | 5,067,000 | 325 |
| 2009-05-22 | 56 | 60 | 56 | 59 | 808,000 | 295 |
| 2009-05-21 | 57 | 59 | 54 | 58 | 1,286,000 | 290 |
| 2009-05-20 | 49 | 57 | 49 | 57 | 2,154,000 | 285 |
| 2009-05-19 | 49 | 50 | 48 | 49 | 259,000 | 245 |
| 2009-05-18 | 49 | 50 | 47 | 48 | 619,000 | 240 |
| 2009-05-15 | 51 | 53 | 49 | 51 | 1,410,000 | 255 |
| 2009-05-14 | 50 | 61 | 50 | 53 | 9,714,000 | 265 |
| 2009-05-13 | 46 | 47 | 44 | 45 | 392,000 | 225 |
| 2009-05-12 | 42 | 46 | 42 | 46 | 837,000 | 230 |
| 2009-05-11 | 42 | 42 | 41 | 42 | 48,000 | 210 |
| 2009-05-08 | 41 | 41 | 40 | 41 | 139,000 | 205 |
| 2009-05-07 | 40 | 41 | 40 | 40 | 131,000 | 200 |
| 2009-05-01 | 41 | 41 | 39 | 39 | 168,000 | 195 |
| 2009-04-30 | 39 | 42 | 39 | 40 | 138,000 | 200 |
| 2009-04-28 | 40 | 41 | 40 | 40 | 216,000 | 200 |
| 2009-04-27 | 42 | 42 | 40 | 40 | 153,000 | 200 |
| 2009-04-24 | 40 | 42 | 39 | 41 | 210,000 | 205 |
| 2009-04-23 | 40 | 41 | 40 | 41 | 65,000 | 205 |
| 2009-04-22 | 41 | 41 | 39 | 41 | 107,000 | 205 |
| 2009-04-21 | 40 | 41 | 40 | 41 | 459,000 | 205 |
| 2009-04-20 | 41 | 41 | 40 | 40 | 196,000 | 200 |
| 2009-04-17 | 42 | 42 | 41 | 41 | 210,000 | 205 |
| 2009-04-16 | 44 | 44 | 42 | 42 | 491,000 | 210 |
| 2009-04-15 | 44 | 44 | 42 | 44 | 444,000 | 220 |
| 2009-04-14 | 43 | 44 | 40 | 43 | 795,000 | 215 |
| 2009-04-13 | 40 | 44 | 39 | 42 | 759,000 | 210 |
| 2009-04-10 | 40 | 41 | 39 | 39 | 584,000 | 195 |
| 2009-04-09 | 39 | 40 | 38 | 40 | 393,000 | 200 |
| 2009-04-08 | 39 | 41 | 38 | 38 | 760,000 | 190 |
| 2009-04-07 | 35 | 40 | 35 | 37 | 1,624,000 | 185 |
| 2009-04-06 | 33 | 35 | 33 | 35 | 219,000 | 175 |
| 2009-04-03 | 35 | 35 | 33 | 33 | 141,000 | 165 |
| 2009-04-02 | 34 | 35 | 32 | 33 | 395,000 | 165 |
| 2009-04-01 | 31 | 33 | 31 | 33 | 200,000 | 165 |
| 2009-03-31 | 31 | 32 | 30 | 30 | 144,000 | 150 |
| 2009-03-30 | 34 | 34 | 31 | 31 | 234,000 | 155 |
| 2009-03-27 | 33 | 33 | 32 | 32 | 376,000 | 160 |
| 2009-03-26 | 32 | 32 | 31 | 32 | 85,000 | 160 |
| 2009-03-25 | 30 | 31 | 29 | 31 | 182,000 | 155 |
| 2009-03-24 | 31 | 32 | 30 | 30 | 174,000 | 150 |
| 2009-03-23 | 29 | 31 | 29 | 31 | 50,000 | 155 |
| 2009-03-19 | 30 | 30 | 29 | 29 | 44,000 | 145 |
| 2009-03-18 | 31 | 31 | 29 | 29 | 98,000 | 145 |
| 2009-03-17 | 31 | 32 | 30 | 30 | 181,000 | 150 |
| 2009-03-16 | 30 | 31 | 30 | 31 | 118,000 | 155 |
| 2009-03-13 | 30 | 30 | 28 | 30 | 179,000 | 150 |
| 2009-03-12 | 29 | 29 | 28 | 29 | 60,000 | 145 |
| 2009-03-11 | 28 | 29 | 28 | 29 | 34,000 | 145 |
| 2009-03-10 | 28 | 28 | 27 | 28 | 14,000 | 140 |
| 2009-03-09 | 27 | 28 | 27 | 28 | 37,000 | 140 |
| 2009-03-06 | 29 | 29 | 27 | 27 | 49,000 | 135 |
| 2009-03-05 | 28 | 29 | 27 | 29 | 157,000 | 145 |
| 2009-03-04 | 27 | 28 | 27 | 28 | 41,000 | 140 |
| 2009-03-03 | 28 | 29 | 28 | 29 | 20,000 | 145 |
| 2009-03-02 | 30 | 30 | 28 | 29 | 52,000 | 145 |
| 2009-02-27 | 30 | 30 | 28 | 28 | 44,000 | 140 |
| 2009-02-26 | 30 | 30 | 28 | 29 | 52,000 | 145 |
| 2009-02-25 | 27 | 28 | 26 | 28 | 57,000 | 140 |
| 2009-02-24 | 26 | 27 | 26 | 26 | 81,000 | 130 |
| 2009-02-23 | 28 | 28 | 27 | 28 | 95,000 | 140 |
| 2009-02-20 | 29 | 30 | 28 | 28 | 205,000 | 140 |
| 2009-02-19 | 30 | 30 | 29 | 29 | 50,000 | 145 |
| 2009-02-18 | 29 | 30 | 29 | 29 | 60,000 | 145 |
| 2009-02-17 | 31 | 31 | 30 | 30 | 88,000 | 150 |
| 2009-02-16 | 31 | 31 | 30 | 31 | 64,000 | 155 |
| 2009-02-13 | 31 | 31 | 30 | 31 | 141,000 | 155 |
| 2009-02-12 | 30 | 31 | 29 | 31 | 225,000 | 155 |
| 2009-02-10 | 30 | 31 | 29 | 29 | 70,000 | 145 |
| 2009-02-09 | 31 | 31 | 29 | 30 | 199,000 | 150 |
| 2009-02-06 | 31 | 31 | 30 | 30 | 52,000 | 150 |
| 2009-02-05 | 31 | 32 | 30 | 30 | 127,000 | 150 |
| 2009-02-04 | 31 | 32 | 31 | 31 | 67,000 | 155 |
| 2009-02-03 | 31 | 33 | 31 | 31 | 213,000 | 155 |
| 2009-02-02 | 30 | 32 | 30 | 31 | 309,000 | 155 |
| 2009-01-30 | 31 | 33 | 31 | 32 | 89,000 | 160 |
| 2009-01-29 | 32 | 34 | 31 | 33 | 544,000 | 165 |
| 2009-01-28 | 33 | 33 | 31 | 31 | 270,000 | 155 |
| 2009-01-27 | 34 | 34 | 31 | 32 | 289,000 | 160 |
| 2009-01-26 | 35 | 35 | 33 | 33 | 126,000 | 165 |
| 2009-01-23 | 37 | 40 | 34 | 34 | 1,041,000 | 170 |
| 2009-01-22 | 34 | 36 | 33 | 35 | 241,000 | 175 |
| 2009-01-21 | 34 | 35 | 34 | 34 | 385,000 | 170 |
| 2009-01-20 | 32 | 38 | 32 | 35 | 1,649,000 | 175 |
| 2009-01-19 | 32 | 33 | 30 | 31 | 370,000 | 155 |
| 2009-01-16 | 33 | 35 | 31 | 31 | 826,000 | 155 |
| 2009-01-15 | 29 | 46 | 29 | 37 | 4,048,000 | 185 |
| 2009-01-14 | 28 | 29 | 28 | 28 | 27,000 | 140 |
| 2009-01-13 | 28 | 29 | 27 | 28 | 98,000 | 140 |
| 2009-01-09 | 28 | 29 | 28 | 28 | 107,000 | 140 |
| 2009-01-08 | 30 | 30 | 28 | 28 | 74,000 | 140 |
| 2009-01-07 | 29 | 31 | 29 | 30 | 269,000 | 150 |
| 2009-01-06 | 28 | 29 | 28 | 29 | 119,000 | 145 |
| 2009-01-05 | 28 | 28 | 28 | 28 | 73,000 | 140 |
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