1898 世紀東急工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 90 | 92 | 85 | 89 | 14,204,000 | 445 |
| 2012-12-27 | 95 | 97 | 90 | 92 | 23,007,000 | 460 |
| 2012-12-26 | 85 | 92 | 85 | 91 | 28,341,000 | 455 |
| 2012-12-25 | 83 | 85 | 82 | 85 | 16,115,000 | 425 |
| 2012-12-21 | 81 | 85 | 76 | 81 | 24,768,000 | 405 |
| 2012-12-20 | 82 | 83 | 78 | 79 | 23,232,000 | 395 |
| 2012-12-19 | 70 | 80 | 70 | 80 | 36,138,000 | 400 |
| 2012-12-18 | 69 | 71 | 68 | 69 | 7,966,000 | 345 |
| 2012-12-17 | 71 | 72 | 68 | 69 | 7,329,000 | 345 |
| 2012-12-14 | 68 | 70 | 67 | 69 | 8,442,000 | 345 |
| 2012-12-13 | 68 | 69 | 66 | 68 | 6,091,000 | 340 |
| 2012-12-12 | 69 | 70 | 67 | 67 | 8,315,000 | 335 |
| 2012-12-11 | 65 | 68 | 64 | 68 | 11,365,000 | 340 |
| 2012-12-10 | 72 | 74 | 64 | 66 | 30,236,000 | 330 |
| 2012-12-07 | 65 | 69 | 65 | 69 | 28,552,000 | 345 |
| 2012-12-06 | 59 | 65 | 59 | 65 | 19,149,000 | 325 |
| 2012-12-05 | 59 | 60 | 58 | 59 | 2,297,000 | 295 |
| 2012-12-04 | 58 | 61 | 58 | 59 | 10,661,000 | 295 |
| 2012-12-03 | 58 | 62 | 58 | 59 | 14,424,000 | 295 |
| 2012-11-30 | 58 | 58 | 56 | 57 | 4,752,000 | 285 |
| 2012-11-29 | 55 | 57 | 54 | 57 | 7,462,000 | 285 |
| 2012-11-28 | 55 | 56 | 53 | 55 | 8,256,000 | 275 |
| 2012-11-27 | 54 | 57 | 54 | 55 | 15,579,000 | 275 |
| 2012-11-26 | 55 | 56 | 54 | 55 | 4,863,000 | 275 |
| 2012-11-22 | 54 | 55 | 53 | 54 | 1,742,000 | 270 |
| 2012-11-21 | 54 | 55 | 53 | 53 | 2,985,000 | 265 |
| 2012-11-20 | 55 | 56 | 54 | 54 | 2,963,000 | 270 |
| 2012-11-19 | 55 | 56 | 54 | 55 | 3,698,000 | 275 |
| 2012-11-16 | 55 | 55 | 53 | 53 | 3,137,000 | 265 |
| 2012-11-15 | 54 | 55 | 53 | 54 | 5,164,000 | 270 |
| 2012-11-14 | 52 | 53 | 51 | 52 | 1,374,000 | 260 |
| 2012-11-13 | 53 | 53 | 52 | 52 | 983,000 | 260 |
| 2012-11-12 | 53 | 54 | 53 | 53 | 939,000 | 265 |
| 2012-11-09 | 53 | 53 | 52 | 53 | 618,000 | 265 |
| 2012-11-08 | 53 | 54 | 52 | 53 | 1,511,000 | 265 |
| 2012-11-07 | 55 | 55 | 53 | 53 | 3,547,000 | 265 |
| 2012-11-06 | 53 | 56 | 52 | 53 | 6,170,000 | 265 |
| 2012-11-05 | 52 | 53 | 52 | 52 | 1,132,000 | 260 |
| 2012-11-02 | 51 | 53 | 51 | 51 | 1,400,000 | 255 |
| 2012-11-01 | 51 | 52 | 50 | 51 | 634,000 | 255 |
| 2012-10-31 | 52 | 52 | 50 | 51 | 1,408,000 | 255 |
| 2012-10-30 | 51 | 52 | 50 | 52 | 1,407,000 | 260 |
| 2012-10-29 | 51 | 52 | 50 | 50 | 1,175,000 | 250 |
| 2012-10-26 | 52 | 53 | 50 | 50 | 2,663,000 | 250 |
| 2012-10-25 | 51 | 53 | 50 | 53 | 2,441,000 | 265 |
| 2012-10-24 | 50 | 51 | 50 | 50 | 672,000 | 250 |
| 2012-10-23 | 52 | 52 | 50 | 50 | 896,000 | 250 |
| 2012-10-22 | 50 | 52 | 49 | 52 | 1,418,000 | 260 |
| 2012-10-19 | 50 | 51 | 50 | 51 | 381,000 | 255 |
| 2012-10-18 | 51 | 51 | 50 | 51 | 912,000 | 255 |
| 2012-10-17 | 49 | 51 | 49 | 51 | 2,557,000 | 255 |
| 2012-10-16 | 48 | 49 | 48 | 48 | 359,000 | 240 |
| 2012-10-15 | 48 | 49 | 48 | 48 | 408,000 | 240 |
| 2012-10-12 | 49 | 50 | 48 | 48 | 725,000 | 240 |
| 2012-10-11 | 49 | 50 | 48 | 50 | 1,516,000 | 250 |
| 2012-10-10 | 49 | 50 | 48 | 48 | 1,773,000 | 240 |
| 2012-10-09 | 49 | 51 | 49 | 49 | 1,405,000 | 245 |
| 2012-10-05 | 50 | 51 | 49 | 49 | 847,000 | 245 |
| 2012-10-04 | 49 | 51 | 49 | 50 | 1,074,000 | 250 |
| 2012-10-03 | 50 | 50 | 49 | 49 | 641,000 | 245 |
| 2012-10-02 | 50 | 51 | 49 | 51 | 1,197,000 | 255 |
| 2012-10-01 | 50 | 51 | 49 | 51 | 511,000 | 255 |
| 2012-09-28 | 50 | 51 | 49 | 49 | 739,000 | 245 |
| 2012-09-27 | 50 | 50 | 49 | 49 | 296,000 | 245 |
| 2012-09-26 | 50 | 51 | 49 | 51 | 684,000 | 255 |
| 2012-09-25 | 50 | 51 | 49 | 51 | 944,000 | 255 |
| 2012-09-24 | 50 | 51 | 50 | 50 | 358,000 | 250 |
| 2012-09-21 | 50 | 52 | 50 | 50 | 346,000 | 250 |
| 2012-09-20 | 51 | 52 | 50 | 50 | 1,354,000 | 250 |
| 2012-09-19 | 51 | 52 | 50 | 50 | 1,598,000 | 250 |
| 2012-09-18 | 50 | 52 | 50 | 52 | 1,826,000 | 260 |
| 2012-09-14 | 50 | 51 | 49 | 51 | 1,688,000 | 255 |
| 2012-09-13 | 49 | 50 | 48 | 49 | 699,000 | 245 |
| 2012-09-12 | 49 | 50 | 49 | 49 | 1,621,000 | 245 |
| 2012-09-11 | 50 | 50 | 49 | 50 | 463,000 | 250 |
| 2012-09-10 | 49 | 50 | 48 | 50 | 652,000 | 250 |
| 2012-09-07 | 49 | 50 | 48 | 49 | 1,194,000 | 245 |
| 2012-09-06 | 49 | 50 | 48 | 48 | 1,596,000 | 240 |
| 2012-09-05 | 50 | 51 | 49 | 49 | 656,000 | 245 |
| 2012-09-04 | 50 | 51 | 49 | 50 | 708,000 | 250 |
| 2012-09-03 | 51 | 51 | 49 | 50 | 692,000 | 250 |
| 2012-08-31 | 49 | 51 | 49 | 51 | 1,513,000 | 255 |
| 2012-08-30 | 49 | 50 | 49 | 49 | 571,000 | 245 |
| 2012-08-29 | 50 | 50 | 49 | 50 | 378,000 | 250 |
| 2012-08-28 | 51 | 51 | 49 | 49 | 2,424,000 | 245 |
| 2012-08-27 | 51 | 52 | 50 | 51 | 799,000 | 255 |
| 2012-08-24 | 51 | 52 | 50 | 51 | 1,112,000 | 255 |
| 2012-08-23 | 51 | 52 | 51 | 51 | 419,000 | 255 |
| 2012-08-22 | 52 | 52 | 51 | 51 | 828,000 | 255 |
| 2012-08-21 | 53 | 54 | 52 | 53 | 1,842,000 | 265 |
| 2012-08-20 | 53 | 53 | 52 | 52 | 871,000 | 260 |
| 2012-08-17 | 52 | 53 | 52 | 53 | 1,336,000 | 265 |
| 2012-08-16 | 51 | 52 | 51 | 52 | 834,000 | 260 |
| 2012-08-15 | 51 | 53 | 51 | 51 | 3,894,000 | 255 |
| 2012-08-14 | 50 | 52 | 50 | 50 | 1,591,000 | 250 |
| 2012-08-13 | 50 | 51 | 50 | 51 | 441,000 | 255 |
| 2012-08-10 | 51 | 51 | 50 | 50 | 547,000 | 250 |
| 2012-08-09 | 50 | 52 | 50 | 51 | 1,218,000 | 255 |
| 2012-08-08 | 51 | 53 | 51 | 51 | 1,951,000 | 255 |
| 2012-08-07 | 50 | 52 | 49 | 51 | 2,053,000 | 255 |
| 2012-08-06 | 51 | 51 | 49 | 50 | 1,427,000 | 250 |
| 2012-08-03 | 51 | 51 | 49 | 50 | 1,915,000 | 250 |
| 2012-08-02 | 52 | 53 | 51 | 51 | 718,000 | 255 |
| 2012-08-01 | 53 | 53 | 52 | 53 | 746,000 | 265 |
| 2012-07-31 | 53 | 54 | 52 | 54 | 587,000 | 270 |
| 2012-07-30 | 54 | 55 | 52 | 53 | 762,000 | 265 |
| 2012-07-27 | 52 | 54 | 52 | 54 | 1,854,000 | 270 |
| 2012-07-26 | 50 | 52 | 49 | 52 | 1,140,000 | 260 |
| 2012-07-25 | 50 | 51 | 49 | 49 | 1,210,000 | 245 |
| 2012-07-24 | 49 | 50 | 49 | 49 | 1,647,000 | 245 |
| 2012-07-23 | 50 | 52 | 49 | 49 | 1,779,000 | 245 |
| 2012-07-20 | 53 | 54 | 50 | 52 | 1,909,000 | 260 |
| 2012-07-19 | 53 | 54 | 52 | 54 | 1,385,000 | 270 |
| 2012-07-18 | 56 | 56 | 52 | 52 | 2,992,000 | 260 |
| 2012-07-17 | 56 | 57 | 55 | 56 | 1,051,000 | 280 |
| 2012-07-13 | 54 | 57 | 54 | 57 | 2,125,000 | 285 |
| 2012-07-12 | 56 | 57 | 54 | 55 | 952,000 | 275 |
| 2012-07-11 | 56 | 56 | 55 | 56 | 1,262,000 | 280 |
| 2012-07-10 | 58 | 59 | 56 | 56 | 1,093,000 | 280 |
| 2012-07-09 | 57 | 59 | 57 | 57 | 1,085,000 | 285 |
| 2012-07-06 | 58 | 60 | 58 | 58 | 1,170,000 | 290 |
| 2012-07-05 | 59 | 60 | 58 | 59 | 1,552,000 | 295 |
| 2012-07-04 | 61 | 62 | 60 | 60 | 1,660,000 | 300 |
| 2012-07-03 | 61 | 62 | 60 | 61 | 2,461,000 | 305 |
| 2012-07-02 | 61 | 62 | 60 | 60 | 3,086,000 | 300 |
| 2012-06-29 | 57 | 60 | 57 | 60 | 5,473,000 | 300 |
| 2012-06-28 | 58 | 58 | 56 | 56 | 1,720,000 | 280 |
| 2012-06-27 | 55 | 58 | 54 | 58 | 1,941,000 | 290 |
| 2012-06-26 | 56 | 57 | 55 | 55 | 1,710,000 | 275 |
| 2012-06-25 | 57 | 58 | 55 | 56 | 4,986,000 | 280 |
| 2012-06-22 | 52 | 58 | 52 | 57 | 8,217,000 | 285 |
| 2012-06-21 | 53 | 54 | 52 | 53 | 2,900,000 | 265 |
| 2012-06-20 | 53 | 53 | 52 | 52 | 1,346,000 | 260 |
| 2012-06-19 | 52 | 53 | 51 | 52 | 1,291,000 | 260 |
| 2012-06-18 | 52 | 53 | 50 | 53 | 1,635,000 | 265 |
| 2012-06-15 | 51 | 51 | 50 | 50 | 820,000 | 250 |
| 2012-06-14 | 50 | 51 | 50 | 51 | 242,000 | 255 |
| 2012-06-13 | 51 | 51 | 50 | 50 | 756,000 | 250 |
| 2012-06-12 | 50 | 51 | 49 | 51 | 672,000 | 255 |
| 2012-06-11 | 50 | 52 | 50 | 51 | 2,189,000 | 255 |
| 2012-06-08 | 50 | 51 | 49 | 49 | 1,033,000 | 245 |
| 2012-06-07 | 51 | 52 | 50 | 50 | 1,499,000 | 250 |
| 2012-06-06 | 49 | 51 | 48 | 50 | 1,812,000 | 250 |
| 2012-06-05 | 47 | 49 | 47 | 48 | 1,572,000 | 240 |
| 2012-06-04 | 48 | 49 | 46 | 47 | 2,709,000 | 235 |
| 2012-06-01 | 50 | 51 | 49 | 50 | 735,000 | 250 |
| 2012-05-31 | 50 | 52 | 50 | 50 | 1,427,000 | 250 |
| 2012-05-30 | 53 | 53 | 51 | 52 | 526,000 | 260 |
| 2012-05-29 | 51 | 53 | 51 | 53 | 864,000 | 265 |
| 2012-05-28 | 52 | 52 | 51 | 52 | 860,000 | 260 |
| 2012-05-25 | 53 | 53 | 51 | 53 | 620,000 | 265 |
| 2012-05-24 | 52 | 53 | 51 | 53 | 1,028,000 | 265 |
| 2012-05-23 | 54 | 55 | 52 | 52 | 870,000 | 260 |
| 2012-05-22 | 55 | 55 | 53 | 55 | 902,000 | 275 |
| 2012-05-21 | 51 | 54 | 51 | 53 | 1,279,000 | 265 |
| 2012-05-18 | 50 | 52 | 50 | 51 | 1,490,000 | 255 |
| 2012-05-17 | 50 | 53 | 50 | 53 | 1,873,000 | 265 |
| 2012-05-16 | 49 | 52 | 49 | 49 | 1,593,000 | 245 |
| 2012-05-15 | 50 | 51 | 47 | 49 | 5,478,000 | 245 |
| 2012-05-14 | 55 | 55 | 51 | 51 | 1,915,000 | 255 |
| 2012-05-11 | 58 | 59 | 53 | 53 | 2,423,000 | 265 |
| 2012-05-10 | 52 | 59 | 52 | 58 | 3,296,000 | 290 |
| 2012-05-09 | 55 | 57 | 54 | 54 | 640,000 | 270 |
| 2012-05-08 | 53 | 57 | 53 | 56 | 1,442,000 | 280 |
| 2012-05-07 | 55 | 56 | 52 | 53 | 2,565,000 | 265 |
| 2012-05-02 | 57 | 58 | 55 | 57 | 1,862,000 | 285 |
| 2012-05-01 | 60 | 60 | 56 | 57 | 2,484,000 | 285 |
| 2012-04-27 | 61 | 61 | 60 | 60 | 451,000 | 300 |
| 2012-04-26 | 61 | 61 | 60 | 60 | 324,000 | 300 |
| 2012-04-25 | 60 | 62 | 60 | 61 | 1,032,000 | 305 |
| 2012-04-24 | 60 | 61 | 60 | 61 | 776,000 | 305 |
| 2012-04-23 | 61 | 62 | 60 | 60 | 853,000 | 300 |
| 2012-04-20 | 61 | 62 | 61 | 61 | 672,000 | 305 |
| 2012-04-19 | 62 | 63 | 61 | 61 | 755,000 | 305 |
| 2012-04-18 | 63 | 65 | 62 | 62 | 2,132,000 | 310 |
| 2012-04-17 | 61 | 63 | 60 | 63 | 1,150,000 | 315 |
| 2012-04-16 | 62 | 62 | 61 | 61 | 532,000 | 305 |
| 2012-04-13 | 62 | 64 | 61 | 62 | 1,674,000 | 310 |
| 2012-04-12 | 61 | 62 | 60 | 61 | 768,000 | 305 |
| 2012-04-11 | 60 | 61 | 59 | 60 | 1,721,000 | 300 |
| 2012-04-10 | 64 | 64 | 61 | 61 | 1,585,000 | 305 |
| 2012-04-09 | 62 | 64 | 61 | 63 | 1,909,000 | 315 |
| 2012-04-06 | 62 | 63 | 62 | 62 | 658,000 | 310 |
| 2012-04-05 | 62 | 63 | 62 | 63 | 1,031,000 | 315 |
| 2012-04-04 | 64 | 65 | 63 | 64 | 1,891,000 | 320 |
| 2012-04-03 | 66 | 66 | 64 | 65 | 1,375,000 | 325 |
| 2012-04-02 | 66 | 68 | 66 | 66 | 881,000 | 330 |
| 2012-03-30 | 67 | 68 | 66 | 66 | 1,496,000 | 330 |
| 2012-03-29 | 64 | 68 | 63 | 67 | 5,084,000 | 335 |
| 2012-03-28 | 64 | 65 | 63 | 64 | 1,340,000 | 320 |
| 2012-03-27 | 64 | 66 | 63 | 65 | 2,577,000 | 325 |
| 2012-03-26 | 65 | 65 | 64 | 64 | 1,475,000 | 320 |
| 2012-03-23 | 66 | 66 | 65 | 65 | 904,000 | 325 |
| 2012-03-22 | 65 | 67 | 65 | 66 | 1,367,000 | 330 |
| 2012-03-21 | 66 | 68 | 65 | 66 | 3,948,000 | 330 |
| 2012-03-19 | 65 | 66 | 64 | 65 | 1,306,000 | 325 |
| 2012-03-16 | 65 | 65 | 64 | 64 | 931,000 | 320 |
| 2012-03-15 | 66 | 67 | 64 | 65 | 2,050,000 | 325 |
| 2012-03-14 | 66 | 67 | 65 | 67 | 1,809,000 | 335 |
| 2012-03-13 | 67 | 67 | 65 | 65 | 1,964,000 | 325 |
| 2012-03-12 | 67 | 68 | 66 | 67 | 1,779,000 | 335 |
| 2012-03-09 | 67 | 68 | 66 | 66 | 1,586,000 | 330 |
| 2012-03-08 | 68 | 68 | 66 | 67 | 2,249,000 | 335 |
| 2012-03-07 | 67 | 68 | 66 | 67 | 3,660,000 | 335 |
| 2012-03-06 | 66 | 70 | 66 | 69 | 8,956,000 | 345 |
| 2012-03-05 | 63 | 67 | 62 | 66 | 7,580,000 | 330 |
| 2012-03-02 | 61 | 63 | 61 | 62 | 2,816,000 | 310 |
| 2012-03-01 | 64 | 65 | 61 | 61 | 3,400,000 | 305 |
| 2012-02-29 | 65 | 66 | 64 | 64 | 3,023,000 | 320 |
| 2012-02-28 | 66 | 66 | 64 | 65 | 3,291,000 | 325 |
| 2012-02-27 | 67 | 68 | 66 | 66 | 2,474,000 | 330 |
| 2012-02-24 | 68 | 69 | 67 | 67 | 2,345,000 | 335 |
| 2012-02-23 | 69 | 69 | 67 | 67 | 2,909,000 | 335 |
| 2012-02-22 | 70 | 70 | 67 | 69 | 7,211,000 | 345 |
| 2012-02-21 | 65 | 69 | 64 | 69 | 7,930,000 | 345 |
| 2012-02-20 | 67 | 67 | 65 | 65 | 3,020,000 | 325 |
| 2012-02-17 | 67 | 68 | 65 | 66 | 4,671,000 | 330 |
| 2012-02-16 | 66 | 68 | 65 | 67 | 4,071,000 | 335 |
| 2012-02-15 | 69 | 69 | 66 | 66 | 5,763,000 | 330 |
| 2012-02-14 | 68 | 70 | 67 | 68 | 5,305,000 | 340 |
| 2012-02-13 | 66 | 68 | 65 | 67 | 6,642,000 | 335 |
| 2012-02-10 | 70 | 73 | 67 | 68 | 17,894,000 | 340 |
| 2012-02-09 | 77 | 78 | 69 | 70 | 18,771,000 | 350 |
| 2012-02-08 | 78 | 81 | 74 | 78 | 18,086,000 | 390 |
| 2012-02-07 | 87 | 88 | 79 | 82 | 26,279,000 | 410 |
| 2012-02-06 | 80 | 84 | 78 | 84 | 36,362,000 | 420 |
| 2012-02-03 | 64 | 75 | 63 | 73 | 44,678,000 | 365 |
| 2012-02-02 | 64 | 65 | 62 | 63 | 3,932,000 | 315 |
| 2012-02-01 | 60 | 66 | 60 | 64 | 16,026,000 | 320 |
| 2012-01-31 | 61 | 61 | 60 | 60 | 1,164,000 | 300 |
| 2012-01-30 | 61 | 62 | 60 | 61 | 3,052,000 | 305 |
| 2012-01-27 | 60 | 63 | 59 | 62 | 5,336,000 | 310 |
| 2012-01-26 | 61 | 62 | 60 | 61 | 3,656,000 | 305 |
| 2012-01-25 | 60 | 62 | 58 | 60 | 6,453,000 | 300 |
| 2012-01-24 | 62 | 63 | 59 | 60 | 5,063,000 | 300 |
| 2012-01-23 | 62 | 63 | 61 | 62 | 4,973,000 | 310 |
| 2012-01-20 | 65 | 65 | 60 | 62 | 7,285,000 | 310 |
| 2012-01-19 | 62 | 67 | 59 | 62 | 13,604,000 | 310 |
| 2012-01-18 | 68 | 72 | 61 | 62 | 33,342,000 | 310 |
| 2012-01-17 | 54 | 64 | 54 | 64 | 35,678,000 | 320 |
| 2012-01-16 | 49 | 54 | 49 | 54 | 13,645,000 | 270 |
| 2012-01-13 | 49 | 52 | 49 | 49 | 2,985,000 | 245 |
| 2012-01-12 | 51 | 52 | 48 | 49 | 3,522,000 | 245 |
| 2012-01-11 | 54 | 54 | 50 | 51 | 5,895,000 | 255 |
| 2012-01-10 | 49 | 53 | 49 | 53 | 8,096,000 | 265 |
| 2012-01-06 | 50 | 51 | 48 | 48 | 4,057,000 | 240 |
| 2012-01-05 | 47 | 51 | 47 | 50 | 8,567,000 | 250 |
| 2012-01-04 | 46 | 47 | 46 | 47 | 848,000 | 235 |
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