1898 世紀東急工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	49	50	48	50	76,000	250
2010-12-29	48	49	47	49	154,000	245
2010-12-28	48	49	48	48	87,000	240
2010-12-27	49	49	48	48	150,000	240
2010-12-24	49	50	49	49	164,000	245
2010-12-22	49	51	49	49	174,000	245
2010-12-21	50	51	49	49	200,000	245
2010-12-20	51	51	50	50	155,000	250
2010-12-17	52	52	50	51	205,000	255
2010-12-16	52	53	52	52	152,000	260
2010-12-15	51	53	51	52	511,000	260
2010-12-14	50	51	50	51	123,000	255
2010-12-13	50	51	50	51	152,000	255
2010-12-10	50	51	49	51	566,000	255
2010-12-09	54	55	51	51	1,304,000	255
2010-12-08	48	52	47	52	1,040,000	260
2010-12-07	48	48	47	47	105,000	235
2010-12-06	48	48	46	48	53,000	240
2010-12-03	47	48	46	48	131,000	240
2010-12-02	48	48	46	46	210,000	230
2010-12-01	47	47	46	47	85,000	235
2010-11-30	49	49	47	47	136,000	235
2010-11-29	47	49	47	48	132,000	240
2010-11-26	49	49	46	48	641,000	240
2010-11-25	49	49	47	47	575,000	235
2010-11-24	43	46	43	46	508,000	230
2010-11-22	42	44	41	43	379,000	215
2010-11-19	42	43	41	41	263,000	205
2010-11-18	40	42	40	42	216,000	210
2010-11-17	40	41	40	41	113,000	205
2010-11-16	40	41	39	41	142,000	205
2010-11-15	40	40	39	40	106,000	200
2010-11-12	40	40	40	40	269,000	200
2010-11-11	41	42	40	40	250,000	200
2010-11-10	38	41	38	41	522,000	205
2010-11-09	39	39	38	38	428,000	190
2010-11-08	38	40	38	40	248,000	200
2010-11-05	35	38	35	37	357,000	185
2010-11-04	35	37	35	35	256,000	175
2010-11-02	36	36	34	35	267,000	175
2010-11-01	36	37	35	36	148,000	180
2010-10-29	38	38	36	36	254,000	180
2010-10-28	39	39	37	38	244,000	190
2010-10-27	38	39	38	38	129,000	190
2010-10-26	39	39	38	38	119,000	190
2010-10-25	39	40	38	38	155,000	190
2010-10-22	38	40	38	40	109,000	200
2010-10-21	40	40	38	38	378,000	190
2010-10-20	40	41	39	40	109,000	200
2010-10-19	40	42	39	40	185,000	200
2010-10-18	42	43	40	40	213,000	200
2010-10-15	45	45	42	42	117,000	210
2010-10-14	43	44	43	44	64,000	220
2010-10-13	44	44	43	43	31,000	215
2010-10-12	45	46	43	43	87,000	215
2010-10-08	45	45	43	45	203,000	225
2010-10-07	45	45	44	45	99,000	225
2010-10-06	42	44	42	44	181,000	220
2010-10-05	43	43	42	42	178,000	210
2010-10-04	46	46	43	43	218,000	215
2010-10-01	46	46	45	45	110,000	225
2010-09-30	46	46	45	45	171,000	225
2010-09-29	46	46	45	46	99,000	230
2010-09-28	45	46	45	46	105,000	230
2010-09-27	47	47	45	46	173,000	230
2010-09-24	47	47	46	46	69,000	230
2010-09-22	48	48	46	48	73,000	240
2010-09-21	48	49	47	47	61,000	235
2010-09-17	48	48	47	48	27,000	240
2010-09-16	47	49	47	48	104,000	240
2010-09-15	48	48	46	47	122,000	235
2010-09-14	47	48	47	48	55,000	240
2010-09-13	49	50	47	47	272,000	235
2010-09-10	48	50	48	48	312,000	240
2010-09-09	47	48	46	48	94,000	240
2010-09-08	48	48	46	48	97,000	240
2010-09-07	50	50	48	48	106,000	240
2010-09-06	47	49	47	49	153,000	245
2010-09-03	46	47	46	46	53,000	230
2010-09-02	47	47	45	46	76,000	230
2010-09-01	45	46	45	45	54,000	225
2010-08-31	46	47	45	45	96,000	225
2010-08-30	46	48	46	48	459,000	240
2010-08-27	45	47	45	47	115,000	235
2010-08-26	45	46	44	46	194,000	230
2010-08-25	44	45	44	44	166,000	220
2010-08-24	47	47	45	46	199,000	230
2010-08-23	47	48	47	47	91,000	235
2010-08-20	48	48	47	47	146,000	235
2010-08-19	48	49	47	49	85,000	245
2010-08-18	49	49	47	48	187,000	240
2010-08-17	49	50	48	48	199,000	240
2010-08-16	50	51	49	49	86,000	245
2010-08-13	51	51	49	50	90,000	250
2010-08-12	49	50	48	50	316,000	250
2010-08-11	51	52	50	50	175,000	250
2010-08-10	52	53	51	53	365,000	265
2010-08-09	53	54	51	54	284,000	270
2010-08-06	53	53	52	53	131,000	265
2010-08-05	52	53	51	53	94,000	265
2010-08-04	53	53	51	51	211,000	255
2010-08-03	54	54	53	54	77,000	270
2010-08-02	52	54	52	53	85,000	265
2010-07-30	53	54	52	52	110,000	260
2010-07-29	53	54	52	54	109,000	270
2010-07-28	52	54	51	54	221,000	270
2010-07-27	52	52	51	52	57,000	260
2010-07-26	51	52	51	51	76,000	255
2010-07-23	51	51	50	51	178,000	255
2010-07-22	50	51	48	50	172,000	250
2010-07-21	51	51	50	50	180,000	250
2010-07-20	51	51	50	51	235,000	255
2010-07-16	53	53	50	52	258,000	260
2010-07-15	55	55	53	53	99,000	265
2010-07-14	54	55	53	55	102,000	275
2010-07-13	53	54	52	53	106,000	265
2010-07-12	54	55	53	53	87,000	265
2010-07-09	55	55	53	54	206,000	270
2010-07-08	55	55	54	54	281,000	270
2010-07-07	54	56	53	54	237,000	270
2010-07-06	54	55	53	55	160,000	275
2010-07-05	53	55	52	55	192,000	275
2010-07-02	50	53	50	53	247,000	265
2010-07-01	52	53	51	51	244,000	255
2010-06-30	51	53	51	52	657,000	260
2010-06-29	57	57	53	53	355,000	265
2010-06-28	59	59	57	57	220,000	285
2010-06-25	60	60	58	58	191,000	290
2010-06-24	59	61	59	60	146,000	300
2010-06-23	59	60	59	59	110,000	295
2010-06-22	61	61	60	60	339,000	300
2010-06-21	61	62	60	60	303,000	300
2010-06-18	61	62	60	60	319,000	300
2010-06-17	62	62	61	61	307,000	305
2010-06-16	61	62	61	62	281,000	310
2010-06-15	62	62	60	61	162,000	305
2010-06-14	60	62	60	62	314,000	310
2010-06-11	60	61	59	60	324,000	300
2010-06-10	59	59	58	58	158,000	290
2010-06-09	61	61	57	58	468,000	290
2010-06-08	59	61	59	61	253,000	305
2010-06-07	62	62	59	60	650,000	300
2010-06-04	63	65	62	63	481,000	315
2010-06-03	63	63	62	63	413,000	315
2010-06-02	62	63	61	61	776,000	305
2010-06-01	63	66	62	63	1,062,000	315
2010-05-31	60	62	60	62	662,000	310
2010-05-28	61	63	60	60	1,517,000	300
2010-05-27	57	59	56	58	790,000	290
2010-05-26	60	61	56	58	1,404,000	290
2010-05-25	63	63	58	59	821,000	295
2010-05-24	63	65	63	63	405,000	315
2010-05-21	60	63	59	63	862,000	315
2010-05-20	63	68	63	64	1,166,000	320
2010-05-19	64	65	60	65	1,248,000	325
2010-05-18	73	74	67	67	1,375,000	335
2010-05-17	78	79	71	73	1,782,000	365
2010-05-14	80	85	78	80	2,698,000	400
2010-05-13	91	92	80	83	5,653,000	415
2010-05-12	91	98	88	91	10,475,000	455
2010-05-11	86	93	82	88	7,561,000	440
2010-05-10	73	83	73	81	2,509,000	405
2010-05-07	74	76	67	71	1,342,000	355
2010-05-06	76	80	75	77	1,421,000	385
2010-04-30	78	79	76	78	535,000	390
2010-04-28	76	79	75	77	1,216,000	385
2010-04-27	77	86	76	79	10,182,000	395
2010-04-26	69	74	69	72	1,862,000	360
2010-04-23	68	69	67	69	461,000	345
2010-04-22	69	70	68	69	287,000	345
2010-04-21	66	70	66	70	621,000	350
2010-04-20	67	69	65	65	495,000	325
2010-04-19	67	67	66	67	512,000	335
2010-04-16	71	71	68	68	671,000	340
2010-04-15	67	71	65	71	2,142,000	355
2010-04-14	66	67	64	67	467,000	335
2010-04-13	69	69	65	66	828,000	330
2010-04-12	65	68	64	68	1,468,000	340
2010-04-09	61	65	61	63	1,503,000	315
2010-04-08	61	62	60	61	734,000	305
2010-04-07	59	62	59	60	1,315,000	300
2010-04-06	60	60	58	58	419,000	290
2010-04-05	57	60	57	60	529,000	300
2010-04-02	58	58	57	57	194,000	285
2010-04-01	58	58	57	58	91,000	290
2010-03-31	57	58	57	58	89,000	290
2010-03-30	58	58	57	58	163,000	290
2010-03-29	57	58	57	57	73,000	285
2010-03-26	56	57	56	57	167,000	285
2010-03-25	58	58	55	57	304,000	285
2010-03-24	59	59	57	59	359,000	295
2010-03-23	59	59	58	59	222,000	295
2010-03-19	57	58	57	58	242,000	290
2010-03-18	57	58	57	57	86,000	285
2010-03-17	58	58	57	58	261,000	290
2010-03-16	59	59	58	59	234,000	295
2010-03-15	61	61	59	59	360,000	295
2010-03-12	60	60	58	60	425,000	300
2010-03-11	60	61	59	60	421,000	300
2010-03-10	57	60	57	59	477,000	295
2010-03-09	59	59	57	58	247,000	290
2010-03-08	57	58	56	58	348,000	290
2010-03-05	56	57	55	57	255,000	285
2010-03-04	58	58	55	56	300,000	280
2010-03-03	56	60	56	58	1,531,000	290
2010-03-02	56	57	55	56	317,000	280
2010-03-01	55	56	54	56	216,000	280
2010-02-26	55	56	54	55	118,000	275
2010-02-25	55	56	54	54	265,000	270
2010-02-24	55	56	54	56	265,000	280
2010-02-23	54	55	54	55	322,000	275
2010-02-22	54	55	53	54	202,000	270
2010-02-19	54	55	54	54	170,000	270
2010-02-18	54	55	54	55	197,000	275
2010-02-17	54	55	53	54	179,000	270
2010-02-16	54	55	53	54	131,000	270
2010-02-15	55	55	53	54	420,000	270
2010-02-12	55	56	53	55	1,050,000	275
2010-02-10	66	67	55	55	5,604,000	275
2010-02-09	55	60	53	59	2,969,000	295
2010-02-08	51	53	51	53	175,000	265
2010-02-05	51	52	50	51	145,000	255
2010-02-04	51	52	51	52	138,000	260
2010-02-03	52	52	51	51	88,000	255
2010-02-02	50	51	50	50	145,000	250
2010-02-01	50	51	49	49	106,000	245
2010-01-29	50	51	50	50	65,000	250
2010-01-28	50	51	49	51	257,000	255
2010-01-27	52	52	50	50	98,000	250
2010-01-26	52	52	51	51	83,000	255
2010-01-25	51	52	51	51	172,000	255
2010-01-22	52	53	51	51	154,000	255
2010-01-21	52	53	51	53	104,000	265
2010-01-20	54	54	52	52	96,000	260
2010-01-19	54	54	53	53	136,000	265
2010-01-18	52	54	52	54	133,000	270
2010-01-15	54	54	52	53	263,000	265
2010-01-14	54	55	52	54	285,000	270
2010-01-13	56	56	54	54	299,000	270
2010-01-12	52	56	52	56	415,000	280
2010-01-08	52	53	51	52	392,000	260
2010-01-07	51	53	51	52	324,000	260
2010-01-06	50	51	49	51	176,000	255
2010-01-05	50	50	48	50	155,000	250
2010-01-04	49	50	48	50	104,000	250

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