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
2012-12-289092858914,204,000445
2012-12-279597909223,007,000460
2012-12-268592859128,341,000455
2012-12-258385828516,115,000425
2012-12-218185768124,768,000405
2012-12-208283787923,232,000395
2012-12-197080708036,138,000400
2012-12-18697168697,966,000345
2012-12-17717268697,329,000345
2012-12-14687067698,442,000345
2012-12-13686966686,091,000340
2012-12-12697067678,315,000335
2012-12-116568646811,365,000340
2012-12-107274646630,236,000330
2012-12-076569656928,552,000345
2012-12-065965596519,149,000325
2012-12-05596058592,297,000295
2012-12-045861585910,661,000295
2012-12-035862585914,424,000295
2012-11-30585856574,752,000285
2012-11-29555754577,462,000285
2012-11-28555653558,256,000275
2012-11-275457545515,579,000275
2012-11-26555654554,863,000275
2012-11-22545553541,742,000270
2012-11-21545553532,985,000265
2012-11-20555654542,963,000270
2012-11-19555654553,698,000275
2012-11-16555553533,137,000265
2012-11-15545553545,164,000270
2012-11-14525351521,374,000260
2012-11-1353535252983,000260
2012-11-1253545353939,000265
2012-11-0953535253618,000265
2012-11-08535452531,511,000265
2012-11-07555553533,547,000265
2012-11-06535652536,170,000265
2012-11-05525352521,132,000260
2012-11-02515351511,400,000255
2012-11-0151525051634,000255
2012-10-31525250511,408,000255
2012-10-30515250521,407,000260
2012-10-29515250501,175,000250
2012-10-26525350502,663,000250
2012-10-25515350532,441,000265
2012-10-2450515050672,000250
2012-10-2352525050896,000250
2012-10-22505249521,418,000260
2012-10-1950515051381,000255
2012-10-1851515051912,000255
2012-10-17495149512,557,000255
2012-10-1648494848359,000240
2012-10-1548494848408,000240
2012-10-1249504848725,000240
2012-10-11495048501,516,000250
2012-10-10495048481,773,000240
2012-10-09495149491,405,000245
2012-10-0550514949847,000245
2012-10-04495149501,074,000250
2012-10-0350504949641,000245
2012-10-02505149511,197,000255
2012-10-0150514951511,000255
2012-09-2850514949739,000245
2012-09-2750504949296,000245
2012-09-2650514951684,000255
2012-09-2550514951944,000255
2012-09-2450515050358,000250
2012-09-2150525050346,000250
2012-09-20515250501,354,000250
2012-09-19515250501,598,000250
2012-09-18505250521,826,000260
2012-09-14505149511,688,000255
2012-09-1349504849699,000245
2012-09-12495049491,621,000245
2012-09-1150504950463,000250
2012-09-1049504850652,000250
2012-09-07495048491,194,000245
2012-09-06495048481,596,000240
2012-09-0550514949656,000245
2012-09-0450514950708,000250
2012-09-0351514950692,000250
2012-08-31495149511,513,000255
2012-08-3049504949571,000245
2012-08-2950504950378,000250
2012-08-28515149492,424,000245
2012-08-2751525051799,000255
2012-08-24515250511,112,000255
2012-08-2351525151419,000255
2012-08-2252525151828,000255
2012-08-21535452531,842,000265
2012-08-2053535252871,000260
2012-08-17525352531,336,000265
2012-08-1651525152834,000260
2012-08-15515351513,894,000255
2012-08-14505250501,591,000250
2012-08-1350515051441,000255
2012-08-1051515050547,000250
2012-08-09505250511,218,000255
2012-08-08515351511,951,000255
2012-08-07505249512,053,000255
2012-08-06515149501,427,000250
2012-08-03515149501,915,000250
2012-08-0252535151718,000255
2012-08-0153535253746,000265
2012-07-3153545254587,000270
2012-07-3054555253762,000265
2012-07-27525452541,854,000270
2012-07-26505249521,140,000260
2012-07-25505149491,210,000245
2012-07-24495049491,647,000245
2012-07-23505249491,779,000245
2012-07-20535450521,909,000260
2012-07-19535452541,385,000270
2012-07-18565652522,992,000260
2012-07-17565755561,051,000280
2012-07-13545754572,125,000285
2012-07-1256575455952,000275
2012-07-11565655561,262,000280
2012-07-10585956561,093,000280
2012-07-09575957571,085,000285
2012-07-06586058581,170,000290
2012-07-05596058591,552,000295
2012-07-04616260601,660,000300
2012-07-03616260612,461,000305
2012-07-02616260603,086,000300
2012-06-29576057605,473,000300
2012-06-28585856561,720,000280
2012-06-27555854581,941,000290
2012-06-26565755551,710,000275
2012-06-25575855564,986,000280
2012-06-22525852578,217,000285
2012-06-21535452532,900,000265
2012-06-20535352521,346,000260
2012-06-19525351521,291,000260
2012-06-18525350531,635,000265
2012-06-1551515050820,000250
2012-06-1450515051242,000255
2012-06-1351515050756,000250
2012-06-1250514951672,000255
2012-06-11505250512,189,000255
2012-06-08505149491,033,000245
2012-06-07515250501,499,000250
2012-06-06495148501,812,000250
2012-06-05474947481,572,000240
2012-06-04484946472,709,000235
2012-06-0150514950735,000250
2012-05-31505250501,427,000250
2012-05-3053535152526,000260
2012-05-2951535153864,000265
2012-05-2852525152860,000260
2012-05-2553535153620,000265
2012-05-24525351531,028,000265
2012-05-2354555252870,000260
2012-05-2255555355902,000275
2012-05-21515451531,279,000265
2012-05-18505250511,490,000255
2012-05-17505350531,873,000265
2012-05-16495249491,593,000245
2012-05-15505147495,478,000245
2012-05-14555551511,915,000255
2012-05-11585953532,423,000265
2012-05-10525952583,296,000290
2012-05-0955575454640,000270
2012-05-08535753561,442,000280
2012-05-07555652532,565,000265
2012-05-02575855571,862,000285
2012-05-01606056572,484,000285
2012-04-2761616060451,000300
2012-04-2661616060324,000300
2012-04-25606260611,032,000305
2012-04-2460616061776,000305
2012-04-2361626060853,000300
2012-04-2061626161672,000305
2012-04-1962636161755,000305
2012-04-18636562622,132,000310
2012-04-17616360631,150,000315
2012-04-1662626161532,000305
2012-04-13626461621,674,000310
2012-04-1261626061768,000305
2012-04-11606159601,721,000300
2012-04-10646461611,585,000305
2012-04-09626461631,909,000315
2012-04-0662636262658,000310
2012-04-05626362631,031,000315
2012-04-04646563641,891,000320
2012-04-03666664651,375,000325
2012-04-0266686666881,000330
2012-03-30676866661,496,000330
2012-03-29646863675,084,000335
2012-03-28646563641,340,000320
2012-03-27646663652,577,000325
2012-03-26656564641,475,000320
2012-03-2366666565904,000325
2012-03-22656765661,367,000330
2012-03-21666865663,948,000330
2012-03-19656664651,306,000325
2012-03-1665656464931,000320
2012-03-15666764652,050,000325
2012-03-14666765671,809,000335
2012-03-13676765651,964,000325
2012-03-12676866671,779,000335
2012-03-09676866661,586,000330
2012-03-08686866672,249,000335
2012-03-07676866673,660,000335
2012-03-06667066698,956,000345
2012-03-05636762667,580,000330
2012-03-02616361622,816,000310
2012-03-01646561613,400,000305
2012-02-29656664643,023,000320
2012-02-28666664653,291,000325
2012-02-27676866662,474,000330
2012-02-24686967672,345,000335
2012-02-23696967672,909,000335
2012-02-22707067697,211,000345
2012-02-21656964697,930,000345
2012-02-20676765653,020,000325
2012-02-17676865664,671,000330
2012-02-16666865674,071,000335
2012-02-15696966665,763,000330
2012-02-14687067685,305,000340
2012-02-13666865676,642,000335
2012-02-107073676817,894,000340
2012-02-097778697018,771,000350
2012-02-087881747818,086,000390
2012-02-078788798226,279,000410
2012-02-068084788436,362,000420
2012-02-036475637344,678,000365
2012-02-02646562633,932,000315
2012-02-016066606416,026,000320
2012-01-31616160601,164,000300
2012-01-30616260613,052,000305
2012-01-27606359625,336,000310
2012-01-26616260613,656,000305
2012-01-25606258606,453,000300
2012-01-24626359605,063,000300
2012-01-23626361624,973,000310
2012-01-20656560627,285,000310
2012-01-196267596213,604,000310
2012-01-186872616233,342,000310
2012-01-175464546435,678,000320
2012-01-164954495413,645,000270
2012-01-13495249492,985,000245
2012-01-12515248493,522,000245
2012-01-11545450515,895,000255
2012-01-10495349538,096,000265
2012-01-06505148484,057,000240
2012-01-05475147508,567,000250
2012-01-0446474647848,000235

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