1898 世紀東急工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	44	46	44	46	605,000	230
2011-12-29	44	45	43	44	525,000	220
2011-12-28	45	45	44	44	175,000	220
2011-12-27	44	45	43	44	463,000	220
2011-12-26	45	45	43	44	1,781,000	220
2011-12-22	46	46	45	45	414,000	225
2011-12-21	47	47	45	45	602,000	225
2011-12-20	45	47	44	47	830,000	235
2011-12-19	47	47	45	45	1,048,000	225
2011-12-16	47	48	46	46	784,000	230
2011-12-15	48	49	46	46	745,000	230
2011-12-14	48	49	47	48	625,000	240
2011-12-13	48	49	47	48	1,231,000	240
2011-12-12	48	49	48	48	905,000	240
2011-12-09	47	48	47	48	611,000	240
2011-12-08	49	49	47	48	848,000	240
2011-12-07	48	49	47	49	838,000	245
2011-12-06	48	50	47	48	2,364,000	240
2011-12-05	47	48	46	47	1,799,000	235
2011-12-02	45	47	45	46	1,454,000	230
2011-12-01	46	46	43	44	1,521,000	220
2011-11-30	43	46	43	44	1,826,000	220
2011-11-29	44	44	43	43	637,000	215
2011-11-28	42	44	42	43	1,047,000	215
2011-11-25	43	43	42	42	709,000	210
2011-11-24	43	43	42	42	746,000	210
2011-11-22	44	44	43	43	580,000	215
2011-11-21	44	45	43	44	332,000	220
2011-11-18	44	45	44	44	511,000	220
2011-11-17	43	45	42	45	875,000	225
2011-11-16	45	46	44	44	1,210,000	220
2011-11-15	46	47	45	45	900,000	225
2011-11-14	46	47	45	46	568,000	230
2011-11-11	46	47	44	45	1,248,000	225
2011-11-10	47	47	46	47	1,056,000	235
2011-11-09	47	49	46	48	1,074,000	240
2011-11-08	50	50	47	47	1,914,000	235
2011-11-07	49	51	49	49	2,148,000	245
2011-11-04	48	49	48	49	642,000	245
2011-11-02	48	48	47	47	911,000	235
2011-11-01	48	49	48	48	617,000	240
2011-10-31	49	50	48	49	1,003,000	245
2011-10-28	50	51	49	49	1,240,000	245
2011-10-27	49	50	48	50	670,000	250
2011-10-26	50	50	48	49	778,000	245
2011-10-25	49	51	49	50	681,000	250
2011-10-24	49	50	48	49	774,000	245
2011-10-21	49	49	48	49	527,000	245
2011-10-20	49	50	48	49	1,111,000	245
2011-10-19	51	52	49	49	1,954,000	245
2011-10-18	50	53	49	52	4,022,000	260
2011-10-17	51	52	50	51	752,000	255
2011-10-14	50	51	49	50	2,519,000	250
2011-10-13	50	51	49	50	1,435,000	250
2011-10-12	47	50	47	50	1,326,000	250
2011-10-11	48	49	47	47	1,457,000	235
2011-10-07	48	49	47	48	723,000	240
2011-10-06	48	49	47	48	585,000	240
2011-10-05	50	50	46	46	1,554,000	230
2011-10-04	46	49	45	49	2,155,000	245
2011-10-03	46	48	45	48	1,534,000	240
2011-09-30	48	48	46	46	1,053,000	230
2011-09-29	46	49	45	48	2,265,000	240
2011-09-28	44	47	44	47	1,690,000	235
2011-09-27	43	44	42	43	1,286,000	215
2011-09-26	46	47	41	41	2,560,000	205
2011-09-22	49	49	46	46	2,960,000	230
2011-09-21	49	50	48	49	1,506,000	245
2011-09-20	49	50	49	50	591,000	250
2011-09-16	50	50	49	50	547,000	250
2011-09-15	50	51	49	50	1,154,000	250
2011-09-14	51	52	49	49	1,264,000	245
2011-09-13	51	52	50	50	812,000	250
2011-09-12	51	52	50	50	1,552,000	250
2011-09-09	52	53	51	52	1,409,000	260
2011-09-08	54	54	52	53	1,011,000	265
2011-09-07	53	54	52	54	1,372,000	270
2011-09-06	54	55	51	52	2,572,000	260
2011-09-05	54	55	53	55	1,866,000	275
2011-09-02	55	56	54	54	1,480,000	270
2011-09-01	55	57	54	55	2,330,000	275
2011-08-31	56	56	54	54	1,252,000	270
2011-08-30	55	56	54	56	2,027,000	280
2011-08-29	55	57	53	54	5,747,000	270
2011-08-26	52	55	51	54	1,823,000	270
2011-08-25	52	54	51	52	1,431,000	260
2011-08-24	53	54	51	51	1,581,000	255
2011-08-23	52	53	51	52	1,204,000	260
2011-08-22	53	54	51	51	1,255,000	255
2011-08-19	53	54	52	53	1,576,000	265
2011-08-18	57	57	54	54	3,044,000	270
2011-08-17	53	57	53	57	3,150,000	285
2011-08-16	56	56	53	53	1,896,000	265
2011-08-15	58	58	55	56	2,113,000	280
2011-08-12	58	59	55	56	4,070,000	280
2011-08-11	50	58	49	58	6,855,000	290
2011-08-10	54	55	52	52	2,099,000	260
2011-08-09	50	53	49	52	4,096,000	260
2011-08-08	56	57	53	53	2,455,000	265
2011-08-05	55	58	55	57	2,518,000	285
2011-08-04	57	60	56	60	2,031,000	300
2011-08-03	57	58	55	56	1,770,000	280
2011-08-02	59	59	58	58	755,000	290
2011-08-01	59	61	59	59	1,624,000	295
2011-07-29	60	61	58	59	1,190,000	295
2011-07-28	60	61	59	60	1,969,000	300
2011-07-27	64	64	62	62	1,385,000	310
2011-07-26	64	65	63	64	1,179,000	320
2011-07-25	64	65	63	65	570,000	325
2011-07-22	64	65	63	65	942,000	325
2011-07-21	64	65	63	64	774,000	320
2011-07-20	64	65	63	64	1,378,000	320
2011-07-19	63	64	62	63	1,842,000	315
2011-07-15	65	65	64	64	1,206,000	320
2011-07-14	65	66	64	64	1,437,000	320
2011-07-13	63	66	63	65	1,551,000	325
2011-07-12	65	66	64	64	1,635,000	320
2011-07-11	68	69	66	66	2,360,000	330
2011-07-08	71	71	67	68	4,178,000	340
2011-07-07	66	71	66	70	5,902,000	350
2011-07-06	66	66	64	66	1,060,000	330
2011-07-05	65	66	64	66	1,258,000	330
2011-07-04	65	66	63	65	1,900,000	325
2011-07-01	64	65	62	63	1,264,000	315
2011-06-30	64	65	62	64	2,618,000	320
2011-06-29	63	65	62	63	3,229,000	315
2011-06-28	67	67	61	63	4,008,000	315
2011-06-27	67	68	65	66	1,898,000	330
2011-06-24	67	69	66	67	2,869,000	335
2011-06-23	68	72	66	68	5,809,000	340
2011-06-22	76	77	68	69	15,714,000	345
2011-06-21	63	71	61	71	15,291,000	355
2011-06-20	57	61	57	60	4,019,000	300
2011-06-17	57	57	55	55	642,000	275
2011-06-16	56	57	56	57	175,000	285
2011-06-15	58	59	56	57	1,088,000	285
2011-06-14	57	58	56	58	702,000	290
2011-06-13	55	58	54	57	1,148,000	285
2011-06-10	57	57	55	56	1,283,000	280
2011-06-09	58	58	56	56	839,000	280
2011-06-08	58	59	57	59	740,000	295
2011-06-07	56	58	56	58	786,000	290
2011-06-06	60	60	56	56	1,046,000	280
2011-06-03	61	61	59	59	779,000	295
2011-06-02	58	64	57	60	4,988,000	300
2011-06-01	57	60	56	60	2,485,000	300
2011-05-31	56	57	55	57	1,275,000	285
2011-05-30	56	56	55	56	975,000	280
2011-05-27	56	56	54	55	546,000	275
2011-05-26	54	56	54	56	1,138,000	280
2011-05-25	57	57	55	55	974,000	275
2011-05-24	54	57	53	57	1,054,000	285
2011-05-23	56	57	54	54	2,124,000	270
2011-05-20	58	59	56	58	1,800,000	290
2011-05-19	60	61	58	58	2,542,000	290
2011-05-18	58	63	58	62	2,386,000	310
2011-05-17	56	60	55	60	1,376,000	300
2011-05-16	60	60	56	58	3,053,000	290
2011-05-13	64	65	60	60	3,524,000	300
2011-05-12	65	66	64	64	1,532,000	320
2011-05-11	67	67	64	66	4,556,000	330
2011-05-10	69	70	66	67	3,818,000	335
2011-05-09	74	75	68	68	6,452,000	340
2011-05-06	66	73	65	73	8,085,000	365
2011-05-02	67	68	66	67	2,654,000	335
2011-04-28	65	67	64	65	1,376,000	325
2011-04-27	67	67	65	65	1,117,000	325
2011-04-26	68	68	66	67	1,211,000	335
2011-04-25	70	71	67	67	1,145,000	335
2011-04-22	67	69	65	69	1,259,000	345
2011-04-21	71	71	67	68	1,293,000	340
2011-04-20	71	72	68	71	1,906,000	355
2011-04-19	66	72	65	71	3,700,000	355
2011-04-18	69	70	67	67	1,432,000	335
2011-04-15	73	73	68	69	3,436,000	345
2011-04-14	72	74	71	72	3,451,000	360
2011-04-13	75	76	70	71	3,658,000	355
2011-04-12	81	82	75	76	3,919,000	380
2011-04-11	80	85	78	78	3,118,000	390
2011-04-08	79	85	78	79	3,592,000	395
2011-04-07	83	84	76	76	1,421,000	380
2011-04-06	87	88	75	80	2,005,000	400
2011-04-05	94	95	86	88	1,147,000	440
2011-04-04	90	93	88	93	1,446,000	465
2011-04-01	87	91	85	89	1,852,000	445
2011-03-31	93	93	86	89	1,634,000	445
2011-03-30	96	100	91	94	2,647,000	470
2011-03-29	87	94	87	91	2,935,000	455
2011-03-28	100	100	86	86	3,195,000	430
2011-03-25	118	132	94	104	13,062,000	520
2011-03-24	97	114	96	110	11,938,000	550
2011-03-23	79	94	79	87	12,026,000	435
2011-03-22	68	77	64	75	4,657,000	375
2011-03-18	55	60	55	60	1,535,000	300
2011-03-17	52	56	51	54	1,089,000	270
2011-03-16	56	62	55	56	1,194,000	280
2011-03-15	73	74	48	59	3,597,000	295
2011-03-14	70	82	54	78	7,538,000	390
2011-03-11	51	53	51	52	553,000	260
2011-03-10	55	55	52	52	511,000	260
2011-03-09	56	57	54	55	621,000	275
2011-03-08	54	56	54	55	911,000	275
2011-03-07	56	56	54	55	748,000	275
2011-03-04	55	63	55	56	5,697,000	280
2011-03-03	51	54	50	53	1,823,000	265
2011-03-02	50	51	50	50	127,000	250
2011-03-01	51	52	50	51	247,000	255
2011-02-28	51	51	49	50	152,000	250
2011-02-25	51	51	49	49	338,000	245
2011-02-24	51	52	50	50	678,000	250
2011-02-23	49	54	49	51	1,298,000	255
2011-02-22	50	50	49	49	132,000	245
2011-02-21	50	51	49	49	162,000	245
2011-02-18	51	51	50	50	141,000	250
2011-02-17	50	51	49	51	170,000	255
2011-02-16	50	51	49	50	247,000	250
2011-02-15	51	51	50	50	76,000	250
2011-02-14	51	51	50	50	73,000	250
2011-02-10	50	52	49	50	374,000	250
2011-02-09	51	52	50	51	170,000	255
2011-02-08	52	52	51	51	132,000	255
2011-02-07	51	52	51	52	167,000	260
2011-02-04	51	52	50	51	185,000	255
2011-02-03	50	52	50	51	316,000	255
2011-02-02	49	50	49	49	64,000	245
2011-02-01	49	50	49	49	34,000	245
2011-01-31	49	50	49	49	128,000	245
2011-01-28	51	51	50	50	169,000	250
2011-01-27	50	51	50	51	36,000	255
2011-01-26	50	50	50	50	68,000	250
2011-01-25	50	51	50	50	109,000	250
2011-01-24	49	50	49	49	103,000	245
2011-01-21	50	51	49	49	306,000	245
2011-01-20	51	52	50	52	71,000	260
2011-01-19	52	52	51	52	65,000	260
2011-01-18	50	52	50	51	83,000	255
2011-01-17	51	52	51	52	229,000	260
2011-01-14	52	52	51	51	247,000	255
2011-01-13	52	53	51	53	301,000	265
2011-01-12	51	54	51	53	1,131,000	265
2011-01-11	51	51	50	50	157,000	250
2011-01-07	51	51	50	51	98,000	255
2011-01-06	50	51	49	51	155,000	255
2011-01-05	50	50	49	50	123,000	250
2011-01-04	50	51	50	50	132,000	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