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
2009-12-3050514950165,000250
2009-12-295151505177,000255
2009-12-2851514949174,000245
2009-12-255151495069,000250
2009-12-2451514951283,000255
2009-12-2250515050173,000250
2009-12-2151514950128,000250
2009-12-1850515051140,000255
2009-12-1750515051226,000255
2009-12-1650514950200,000250
2009-12-1551515050139,000250
2009-12-1452525050186,000250
2009-12-1152535152198,000260
2009-12-1050525051188,000255
2009-12-0950514950277,000250
2009-12-0852545151261,000255
2009-12-0756565353408,000265
2009-12-0457585455559,000275
2009-12-0354575356675,000280
2009-12-0253545354295,000270
2009-12-0153545154460,000270
2009-11-30525551541,774,000270
2009-11-2749494849203,000245
2009-11-2649504850269,000250
2009-11-2548504850387,000250
2009-11-2450514848227,000240
2009-11-2048504749378,000245
2009-11-1951514850323,000250
2009-11-1851514849387,000245
2009-11-17565648481,240,000240
2009-11-1659605555446,000275
2009-11-13586356581,187,000290
2009-11-12646559601,506,000300
2009-11-11697063632,423,000315
2009-11-10677064696,964,000345
2009-11-096469555910,014,000295
2009-11-06506748555,759,000275
2009-11-054646454638,000230
2009-11-0446464445133,000225
2009-11-0245474547144,000235
2009-10-3046474547102,000235
2009-10-2944474445193,000225
2009-10-285050474785,000235
2009-10-2750504850144,000250
2009-10-264950495041,000250
2009-10-2349504850119,000250
2009-10-224950484942,000245
2009-10-2149504950124,000250
2009-10-205151495187,000255
2009-10-194849474938,000245
2009-10-1650514949196,000245
2009-10-1550525052162,000260
2009-10-1448504849217,000245
2009-10-134849474888,000240
2009-10-0945484546213,000230
2009-10-0844464346205,000230
2009-10-0742434043318,000215
2009-10-064444414380,000215
2009-10-0542444044314,000220
2009-10-0240434042269,000210
2009-10-014242414157,000205
2009-09-3043434141376,000205
2009-09-2945454243235,000215
2009-09-2846464244251,000220
2009-09-2548514545260,000225
2009-09-2447484648213,000240
2009-09-1850504448681,000240
2009-09-1752535050148,000250
2009-09-165152515144,000255
2009-09-155252505195,000255
2009-09-1451525051175,000255
2009-09-1155555252279,000260
2009-09-1054555355150,000275
2009-09-0953545254113,000270
2009-09-0851535053177,000265
2009-09-0752545051273,000255
2009-09-0455555253289,000265
2009-09-0356575555315,000275
2009-09-0256575656168,000280
2009-09-0156585658123,000290
2009-08-3159605657205,000285
2009-08-2859595858146,000290
2009-08-2760605859143,000295
2009-08-2660605860141,000300
2009-08-2558605858151,000290
2009-08-245859585872,000290
2009-08-2159595757133,000285
2009-08-2058595759359,000295
2009-08-1960615858253,000290
2009-08-1859615959224,000295
2009-08-1762625961347,000305
2009-08-1461636162289,000310
2009-08-1364656263227,000315
2009-08-1265656363226,000315
2009-08-1163666364399,000320
2009-08-1063646264364,000320
2009-08-07676863651,745,000325
2009-08-0661646162176,000310
2009-08-0563646262449,000310
2009-08-0460626062303,000310
2009-08-0358605860187,000300
2009-07-315859585860,000290
2009-07-305858575871,000290
2009-07-2958595757237,000285
2009-07-2862625959192,000295
2009-07-2761626062134,000310
2009-07-2463636060212,000300
2009-07-2360626062118,000310
2009-07-2261626162178,000310
2009-07-2157605760204,000300
2009-07-1757585657200,000285
2009-07-1655575557283,000285
2009-07-1555555353287,000265
2009-07-1455555254345,000270
2009-07-1358584950496,000250
2009-07-1060605858227,000290
2009-07-0958595658294,000290
2009-07-0859595659603,000295
2009-07-0763646161471,000305
2009-07-0668686465336,000325
2009-07-0369696769342,000345
2009-07-0270716870392,000350
2009-07-0169716870344,000350
2009-06-3070706870362,000350
2009-06-2971727070241,000350
2009-06-2673737070335,000350
2009-06-2568736772525,000360
2009-06-2470716969189,000345
2009-06-2373747070519,000350
2009-06-2276777475680,000375
2009-06-1978787475915,000375
2009-06-18737972781,773,000390
2009-06-1773747173703,000365
2009-06-16737571721,269,000360
2009-06-15737672752,389,000375
2009-06-12717269691,278,000345
2009-06-11657864706,981,000350
2009-06-1065666466774,000330
2009-06-0965656365549,000325
2009-06-0861656165843,000325
2009-06-0562626062490,000310
2009-06-0462626161422,000305
2009-06-0363646162368,000310
2009-06-0265666363748,000315
2009-06-01616561641,426,000320
2009-05-2961615959382,000295
2009-05-2861615960552,000300
2009-05-27666659611,535,000305
2009-05-26696963651,934,000325
2009-05-25607259655,067,000325
2009-05-2256605659808,000295
2009-05-21575954581,286,000290
2009-05-20495749572,154,000285
2009-05-1949504849259,000245
2009-05-1849504748619,000240
2009-05-15515349511,410,000255
2009-05-14506150539,714,000265
2009-05-1346474445392,000225
2009-05-1242464246837,000230
2009-05-114242414248,000210
2009-05-0841414041139,000205
2009-05-0740414040131,000200
2009-05-0141413939168,000195
2009-04-3039423940138,000200
2009-04-2840414040216,000200
2009-04-2742424040153,000200
2009-04-2440423941210,000205
2009-04-234041404165,000205
2009-04-2241413941107,000205
2009-04-2140414041459,000205
2009-04-2041414040196,000200
2009-04-1742424141210,000205
2009-04-1644444242491,000210
2009-04-1544444244444,000220
2009-04-1443444043795,000215
2009-04-1340443942759,000210
2009-04-1040413939584,000195
2009-04-0939403840393,000200
2009-04-0839413838760,000190
2009-04-07354035371,624,000185
2009-04-0633353335219,000175
2009-04-0335353333141,000165
2009-04-0234353233395,000165
2009-04-0131333133200,000165
2009-03-3131323030144,000150
2009-03-3034343131234,000155
2009-03-2733333232376,000160
2009-03-263232313285,000160
2009-03-2530312931182,000155
2009-03-2431323030174,000150
2009-03-232931293150,000155
2009-03-193030292944,000145
2009-03-183131292998,000145
2009-03-1731323030181,000150
2009-03-1630313031118,000155
2009-03-1330302830179,000150
2009-03-122929282960,000145
2009-03-112829282934,000145
2009-03-102828272814,000140
2009-03-092728272837,000140
2009-03-062929272749,000135
2009-03-0528292729157,000145
2009-03-042728272841,000140
2009-03-032829282920,000145
2009-03-023030282952,000145
2009-02-273030282844,000140
2009-02-263030282952,000145
2009-02-252728262857,000140
2009-02-242627262681,000130
2009-02-232828272895,000140
2009-02-2029302828205,000140
2009-02-193030292950,000145
2009-02-182930292960,000145
2009-02-173131303088,000150
2009-02-163131303164,000155
2009-02-1331313031141,000155
2009-02-1230312931225,000155
2009-02-103031292970,000145
2009-02-0931312930199,000150
2009-02-063131303052,000150
2009-02-0531323030127,000150
2009-02-043132313167,000155
2009-02-0331333131213,000155
2009-02-0230323031309,000155
2009-01-303133313289,000160
2009-01-2932343133544,000165
2009-01-2833333131270,000155
2009-01-2734343132289,000160
2009-01-2635353333126,000165
2009-01-23374034341,041,000170
2009-01-2234363335241,000175
2009-01-2134353434385,000170
2009-01-20323832351,649,000175
2009-01-1932333031370,000155
2009-01-1633353131826,000155
2009-01-15294629374,048,000185
2009-01-142829282827,000140
2009-01-132829272898,000140
2009-01-0928292828107,000140
2009-01-083030282874,000140
2009-01-0729312930269,000150
2009-01-0628292829119,000145
2009-01-052828282873,000140

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