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