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