1898 世紀東急工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 144 | 145 | 142 | 143 | 8,207,000 | 715 |
| 2013-12-27 | 142 | 143 | 137 | 142 | 5,492,000 | 710 |
| 2013-12-26 | 137 | 141 | 136 | 140 | 7,434,000 | 700 |
| 2013-12-25 | 123 | 132 | 123 | 132 | 9,170,000 | 660 |
| 2013-12-24 | 126 | 127 | 121 | 122 | 4,425,000 | 610 |
| 2013-12-20 | 129 | 129 | 126 | 126 | 1,924,000 | 630 |
| 2013-12-19 | 129 | 130 | 128 | 129 | 1,886,000 | 645 |
| 2013-12-18 | 127 | 129 | 127 | 127 | 980,000 | 635 |
| 2013-12-17 | 127 | 130 | 127 | 128 | 1,401,000 | 640 |
| 2013-12-16 | 132 | 132 | 127 | 127 | 2,265,000 | 635 |
| 2013-12-13 | 135 | 135 | 129 | 130 | 3,969,000 | 650 |
| 2013-12-12 | 134 | 135 | 131 | 131 | 3,420,000 | 655 |
| 2013-12-11 | 127 | 136 | 127 | 135 | 10,245,000 | 675 |
| 2013-12-10 | 127 | 128 | 126 | 128 | 5,436,000 | 640 |
| 2013-12-09 | 133 | 134 | 129 | 129 | 3,144,000 | 645 |
| 2013-12-06 | 133 | 134 | 130 | 132 | 3,344,000 | 660 |
| 2013-12-05 | 135 | 138 | 133 | 133 | 4,046,000 | 665 |
| 2013-12-04 | 137 | 138 | 134 | 136 | 4,594,000 | 680 |
| 2013-12-03 | 140 | 141 | 137 | 139 | 2,963,000 | 695 |
| 2013-12-02 | 138 | 140 | 137 | 139 | 2,058,000 | 695 |
| 2013-11-29 | 137 | 140 | 136 | 138 | 3,337,000 | 690 |
| 2013-11-28 | 138 | 138 | 136 | 137 | 1,211,000 | 685 |
| 2013-11-27 | 139 | 139 | 136 | 137 | 2,554,000 | 685 |
| 2013-11-26 | 134 | 140 | 134 | 139 | 4,037,000 | 695 |
| 2013-11-25 | 138 | 139 | 133 | 135 | 4,647,000 | 675 |
| 2013-11-22 | 140 | 140 | 136 | 138 | 4,453,000 | 690 |
| 2013-11-21 | 142 | 144 | 138 | 140 | 5,574,000 | 700 |
| 2013-11-20 | 144 | 145 | 142 | 142 | 4,150,000 | 710 |
| 2013-11-19 | 141 | 146 | 140 | 145 | 9,534,000 | 725 |
| 2013-11-18 | 143 | 143 | 141 | 141 | 5,140,000 | 705 |
| 2013-11-15 | 143 | 145 | 142 | 144 | 5,093,000 | 720 |
| 2013-11-14 | 143 | 146 | 141 | 143 | 7,972,000 | 715 |
| 2013-11-13 | 141 | 143 | 141 | 143 | 4,340,000 | 715 |
| 2013-11-12 | 142 | 144 | 141 | 143 | 6,687,000 | 715 |
| 2013-11-11 | 149 | 150 | 142 | 144 | 10,451,000 | 720 |
| 2013-11-08 | 141 | 148 | 141 | 146 | 14,165,000 | 730 |
| 2013-11-07 | 151 | 165 | 140 | 141 | 75,826,000 | 705 |
| 2013-11-06 | 143 | 152 | 141 | 151 | 11,588,000 | 755 |
| 2013-11-05 | 145 | 150 | 143 | 144 | 6,879,000 | 720 |
| 2013-11-01 | 143 | 146 | 135 | 142 | 9,523,000 | 710 |
| 2013-10-31 | 152 | 153 | 141 | 141 | 12,654,000 | 705 |
| 2013-10-30 | 157 | 160 | 148 | 150 | 36,533,000 | 750 |
| 2013-10-29 | 149 | 156 | 146 | 155 | 51,319,000 | 775 |
| 2013-10-28 | 141 | 145 | 138 | 145 | 9,581,000 | 725 |
| 2013-10-25 | 140 | 141 | 136 | 139 | 8,319,000 | 695 |
| 2013-10-24 | 137 | 142 | 134 | 141 | 8,253,000 | 705 |
| 2013-10-23 | 140 | 145 | 131 | 134 | 21,179,000 | 670 |
| 2013-10-22 | 133 | 139 | 131 | 139 | 14,723,000 | 695 |
| 2013-10-21 | 136 | 137 | 131 | 133 | 6,364,000 | 665 |
| 2013-10-18 | 124 | 135 | 122 | 134 | 12,565,000 | 670 |
| 2013-10-17 | 127 | 128 | 123 | 124 | 3,557,000 | 620 |
| 2013-10-16 | 127 | 128 | 122 | 122 | 4,977,000 | 610 |
| 2013-10-15 | 130 | 132 | 126 | 127 | 3,826,000 | 635 |
| 2013-10-11 | 131 | 132 | 128 | 128 | 4,318,000 | 640 |
| 2013-10-10 | 129 | 133 | 126 | 126 | 8,210,000 | 630 |
| 2013-10-09 | 123 | 129 | 121 | 126 | 7,683,000 | 630 |
| 2013-10-08 | 118 | 128 | 118 | 126 | 11,441,000 | 630 |
| 2013-10-07 | 123 | 126 | 117 | 120 | 9,670,000 | 600 |
| 2013-10-04 | 126 | 127 | 120 | 121 | 9,677,000 | 605 |
| 2013-10-03 | 132 | 132 | 126 | 128 | 6,987,000 | 640 |
| 2013-10-02 | 135 | 140 | 127 | 130 | 13,842,000 | 650 |
| 2013-10-01 | 137 | 145 | 134 | 135 | 20,864,000 | 675 |
| 2013-09-30 | 131 | 141 | 131 | 134 | 10,539,000 | 670 |
| 2013-09-27 | 139 | 141 | 133 | 134 | 16,665,000 | 670 |
| 2013-09-26 | 124 | 146 | 123 | 141 | 30,039,000 | 705 |
| 2013-09-25 | 137 | 138 | 122 | 124 | 19,030,000 | 620 |
| 2013-09-24 | 140 | 144 | 135 | 139 | 14,541,000 | 695 |
| 2013-09-20 | 143 | 145 | 139 | 143 | 15,288,000 | 715 |
| 2013-09-19 | 140 | 153 | 139 | 145 | 56,911,000 | 725 |
| 2013-09-18 | 159 | 162 | 136 | 138 | 58,678,000 | 690 |
| 2013-09-17 | 121 | 165 | 120 | 151 | 152,031,000 | 755 |
| 2013-09-13 | 103 | 124 | 102 | 115 | 74,026,000 | 575 |
| 2013-09-12 | 99 | 106 | 98 | 104 | 13,129,000 | 520 |
| 2013-09-11 | 110 | 112 | 98 | 100 | 27,283,000 | 500 |
| 2013-09-10 | 90 | 107 | 89 | 106 | 54,704,000 | 530 |
| 2013-09-09 | 89 | 93 | 86 | 89 | 12,630,000 | 445 |
| 2013-09-06 | 81 | 82 | 79 | 80 | 2,414,000 | 400 |
| 2013-09-05 | 83 | 84 | 81 | 83 | 4,549,000 | 415 |
| 2013-09-04 | 80 | 82 | 80 | 82 | 1,749,000 | 410 |
| 2013-09-03 | 79 | 81 | 78 | 79 | 3,727,000 | 395 |
| 2013-09-02 | 76 | 78 | 76 | 78 | 852,000 | 390 |
| 2013-08-30 | 77 | 77 | 75 | 75 | 928,000 | 375 |
| 2013-08-29 | 78 | 79 | 76 | 76 | 1,419,000 | 380 |
| 2013-08-28 | 78 | 79 | 77 | 78 | 721,000 | 390 |
| 2013-08-27 | 79 | 80 | 79 | 79 | 564,000 | 395 |
| 2013-08-26 | 79 | 82 | 79 | 79 | 1,917,000 | 395 |
| 2013-08-23 | 79 | 80 | 78 | 79 | 909,000 | 395 |
| 2013-08-22 | 78 | 79 | 77 | 78 | 645,000 | 390 |
| 2013-08-21 | 79 | 80 | 78 | 78 | 482,000 | 390 |
| 2013-08-20 | 80 | 81 | 78 | 78 | 848,000 | 390 |
| 2013-08-19 | 80 | 81 | 79 | 80 | 931,000 | 400 |
| 2013-08-16 | 79 | 80 | 78 | 79 | 563,000 | 395 |
| 2013-08-15 | 81 | 81 | 79 | 80 | 643,000 | 400 |
| 2013-08-14 | 81 | 82 | 80 | 81 | 945,000 | 405 |
| 2013-08-13 | 79 | 82 | 78 | 80 | 1,513,000 | 400 |
| 2013-08-12 | 80 | 80 | 78 | 78 | 911,000 | 390 |
| 2013-08-09 | 81 | 83 | 80 | 81 | 4,691,000 | 405 |
| 2013-08-08 | 79 | 81 | 78 | 78 | 1,093,000 | 390 |
| 2013-08-07 | 79 | 81 | 78 | 79 | 1,179,000 | 395 |
| 2013-08-06 | 80 | 81 | 78 | 81 | 1,880,000 | 405 |
| 2013-08-05 | 77 | 80 | 77 | 79 | 1,928,000 | 395 |
| 2013-08-02 | 76 | 77 | 75 | 76 | 1,584,000 | 380 |
| 2013-08-01 | 72 | 75 | 72 | 75 | 1,394,000 | 375 |
| 2013-07-31 | 74 | 75 | 73 | 73 | 1,685,000 | 365 |
| 2013-07-30 | 73 | 77 | 73 | 76 | 1,930,000 | 380 |
| 2013-07-29 | 78 | 78 | 72 | 73 | 4,675,000 | 365 |
| 2013-07-26 | 82 | 82 | 79 | 80 | 1,604,000 | 400 |
| 2013-07-25 | 83 | 83 | 81 | 81 | 379,000 | 405 |
| 2013-07-24 | 82 | 83 | 81 | 82 | 1,446,000 | 410 |
| 2013-07-23 | 81 | 83 | 81 | 82 | 1,123,000 | 410 |
| 2013-07-22 | 83 | 83 | 80 | 81 | 1,253,000 | 405 |
| 2013-07-19 | 84 | 84 | 80 | 81 | 3,038,000 | 405 |
| 2013-07-18 | 83 | 85 | 83 | 83 | 695,000 | 415 |
| 2013-07-17 | 83 | 84 | 82 | 84 | 1,043,000 | 420 |
| 2013-07-16 | 84 | 85 | 83 | 84 | 2,118,000 | 420 |
| 2013-07-12 | 86 | 86 | 84 | 84 | 1,856,000 | 420 |
| 2013-07-11 | 82 | 87 | 82 | 86 | 3,933,000 | 430 |
| 2013-07-10 | 84 | 85 | 83 | 83 | 1,801,000 | 415 |
| 2013-07-09 | 85 | 85 | 83 | 84 | 1,442,000 | 420 |
| 2013-07-08 | 86 | 87 | 83 | 83 | 4,490,000 | 415 |
| 2013-07-05 | 81 | 85 | 80 | 84 | 5,414,000 | 420 |
| 2013-07-04 | 77 | 80 | 76 | 80 | 3,483,000 | 400 |
| 2013-07-03 | 78 | 78 | 76 | 76 | 2,680,000 | 380 |
| 2013-07-02 | 74 | 78 | 74 | 78 | 4,008,000 | 390 |
| 2013-07-01 | 73 | 74 | 71 | 73 | 2,802,000 | 365 |
| 2013-06-28 | 69 | 73 | 69 | 73 | 2,387,000 | 365 |
| 2013-06-27 | 68 | 70 | 65 | 69 | 3,876,000 | 345 |
| 2013-06-26 | 72 | 73 | 66 | 67 | 2,922,000 | 335 |
| 2013-06-25 | 71 | 72 | 70 | 72 | 1,236,000 | 360 |
| 2013-06-24 | 74 | 74 | 71 | 72 | 1,083,000 | 360 |
| 2013-06-21 | 71 | 73 | 70 | 73 | 2,199,000 | 365 |
| 2013-06-20 | 74 | 74 | 72 | 72 | 2,361,000 | 360 |
| 2013-06-19 | 76 | 76 | 73 | 74 | 1,998,000 | 370 |
| 2013-06-18 | 75 | 75 | 73 | 75 | 1,450,000 | 375 |
| 2013-06-17 | 72 | 75 | 71 | 75 | 1,858,000 | 375 |
| 2013-06-14 | 73 | 73 | 71 | 72 | 1,632,000 | 360 |
| 2013-06-13 | 72 | 73 | 71 | 71 | 2,046,000 | 355 |
| 2013-06-12 | 71 | 74 | 70 | 74 | 2,459,000 | 370 |
| 2013-06-11 | 74 | 75 | 73 | 73 | 2,047,000 | 365 |
| 2013-06-10 | 73 | 75 | 72 | 73 | 3,353,000 | 365 |
| 2013-06-07 | 72 | 73 | 66 | 70 | 8,768,000 | 350 |
| 2013-06-06 | 77 | 79 | 73 | 74 | 4,382,000 | 370 |
| 2013-06-05 | 80 | 84 | 79 | 79 | 5,735,000 | 395 |
| 2013-06-04 | 77 | 80 | 75 | 80 | 4,860,000 | 400 |
| 2013-06-03 | 80 | 80 | 77 | 77 | 3,109,000 | 385 |
| 2013-05-31 | 82 | 84 | 81 | 82 | 1,962,000 | 410 |
| 2013-05-30 | 82 | 83 | 80 | 81 | 1,697,000 | 405 |
| 2013-05-29 | 84 | 85 | 82 | 84 | 2,714,000 | 420 |
| 2013-05-28 | 80 | 84 | 80 | 83 | 3,377,000 | 415 |
| 2013-05-27 | 84 | 85 | 82 | 82 | 1,898,000 | 410 |
| 2013-05-24 | 87 | 90 | 83 | 86 | 4,390,000 | 430 |
| 2013-05-23 | 91 | 92 | 84 | 86 | 6,254,000 | 430 |
| 2013-05-22 | 89 | 94 | 88 | 91 | 9,855,000 | 455 |
| 2013-05-21 | 89 | 90 | 88 | 88 | 1,895,000 | 440 |
| 2013-05-20 | 89 | 90 | 88 | 88 | 2,821,000 | 440 |
| 2013-05-17 | 83 | 88 | 82 | 87 | 4,248,000 | 435 |
| 2013-05-16 | 88 | 88 | 80 | 83 | 7,578,000 | 415 |
| 2013-05-15 | 92 | 92 | 88 | 89 | 5,103,000 | 445 |
| 2013-05-14 | 90 | 92 | 89 | 92 | 5,640,000 | 460 |
| 2013-05-13 | 91 | 92 | 89 | 91 | 6,972,000 | 455 |
| 2013-05-10 | 100 | 100 | 91 | 92 | 14,909,000 | 460 |
| 2013-05-09 | 99 | 101 | 98 | 99 | 7,959,000 | 495 |
| 2013-05-08 | 100 | 101 | 98 | 99 | 8,698,000 | 495 |
| 2013-05-07 | 99 | 100 | 97 | 98 | 4,439,000 | 490 |
| 2013-05-02 | 97 | 98 | 95 | 98 | 4,642,000 | 490 |
| 2013-05-01 | 98 | 99 | 97 | 98 | 4,558,000 | 490 |
| 2013-04-30 | 98 | 99 | 97 | 98 | 2,862,000 | 490 |
| 2013-04-26 | 99 | 101 | 97 | 97 | 8,996,000 | 485 |
| 2013-04-25 | 100 | 100 | 97 | 99 | 7,532,000 | 495 |
| 2013-04-24 | 102 | 105 | 98 | 101 | 21,254,000 | 505 |
| 2013-04-23 | 101 | 102 | 97 | 97 | 18,867,000 | 485 |
| 2013-04-22 | 91 | 100 | 91 | 100 | 33,880,000 | 500 |
| 2013-04-19 | 90 | 91 | 89 | 90 | 1,539,000 | 450 |
| 2013-04-18 | 89 | 92 | 89 | 90 | 3,715,000 | 450 |
| 2013-04-17 | 91 | 91 | 89 | 90 | 3,522,000 | 450 |
| 2013-04-16 | 86 | 90 | 86 | 88 | 3,025,000 | 440 |
| 2013-04-15 | 91 | 92 | 88 | 89 | 3,471,000 | 445 |
| 2013-04-12 | 91 | 92 | 89 | 90 | 3,409,000 | 450 |
| 2013-04-11 | 93 | 94 | 90 | 91 | 5,300,000 | 455 |
| 2013-04-10 | 88 | 91 | 88 | 91 | 6,567,000 | 455 |
| 2013-04-09 | 91 | 93 | 88 | 88 | 7,411,000 | 440 |
| 2013-04-08 | 83 | 90 | 82 | 89 | 8,888,000 | 445 |
| 2013-04-05 | 84 | 84 | 81 | 81 | 3,751,000 | 405 |
| 2013-04-04 | 79 | 81 | 78 | 81 | 2,695,000 | 405 |
| 2013-04-03 | 79 | 81 | 79 | 81 | 2,339,000 | 405 |
| 2013-04-02 | 77 | 78 | 74 | 77 | 4,869,000 | 385 |
| 2013-04-01 | 83 | 83 | 79 | 79 | 3,361,000 | 395 |
| 2013-03-29 | 83 | 85 | 81 | 82 | 3,523,000 | 410 |
| 2013-03-28 | 85 | 86 | 82 | 83 | 3,150,000 | 415 |
| 2013-03-27 | 84 | 86 | 84 | 85 | 3,464,000 | 425 |
| 2013-03-26 | 86 | 86 | 84 | 84 | 3,721,000 | 420 |
| 2013-03-25 | 88 | 89 | 86 | 87 | 2,402,000 | 435 |
| 2013-03-22 | 90 | 91 | 87 | 87 | 5,173,000 | 435 |
| 2013-03-21 | 86 | 92 | 85 | 91 | 10,122,000 | 455 |
| 2013-03-19 | 88 | 89 | 87 | 87 | 2,997,000 | 435 |
| 2013-03-18 | 88 | 89 | 87 | 87 | 3,338,000 | 435 |
| 2013-03-15 | 91 | 92 | 88 | 89 | 7,039,000 | 445 |
| 2013-03-14 | 92 | 93 | 90 | 93 | 3,459,000 | 465 |
| 2013-03-13 | 90 | 92 | 90 | 92 | 2,609,000 | 460 |
| 2013-03-12 | 93 | 93 | 91 | 92 | 4,770,000 | 460 |
| 2013-03-11 | 92 | 93 | 91 | 93 | 4,022,000 | 465 |
| 2013-03-08 | 92 | 93 | 90 | 91 | 3,563,000 | 455 |
| 2013-03-07 | 91 | 93 | 91 | 93 | 3,464,000 | 465 |
| 2013-03-06 | 93 | 93 | 91 | 91 | 3,072,000 | 455 |
| 2013-03-05 | 94 | 94 | 92 | 92 | 2,491,000 | 460 |
| 2013-03-04 | 94 | 95 | 93 | 93 | 4,340,000 | 465 |
| 2013-03-01 | 93 | 94 | 92 | 93 | 4,662,000 | 465 |
| 2013-02-28 | 96 | 97 | 93 | 93 | 5,693,000 | 465 |
| 2013-02-27 | 92 | 97 | 92 | 95 | 12,857,000 | 475 |
| 2013-02-26 | 90 | 93 | 90 | 92 | 2,676,000 | 460 |
| 2013-02-25 | 94 | 94 | 92 | 93 | 3,796,000 | 465 |
| 2013-02-22 | 92 | 94 | 90 | 93 | 4,670,000 | 465 |
| 2013-02-21 | 94 | 95 | 92 | 94 | 4,521,000 | 470 |
| 2013-02-20 | 95 | 97 | 94 | 95 | 4,350,000 | 475 |
| 2013-02-19 | 90 | 97 | 90 | 96 | 12,077,000 | 480 |
| 2013-02-18 | 88 | 90 | 86 | 89 | 5,040,000 | 445 |
| 2013-02-15 | 90 | 91 | 82 | 85 | 10,666,000 | 425 |
| 2013-02-14 | 92 | 94 | 90 | 92 | 4,806,000 | 460 |
| 2013-02-13 | 97 | 98 | 91 | 93 | 9,075,000 | 465 |
| 2013-02-12 | 101 | 102 | 97 | 98 | 11,530,000 | 490 |
| 2013-02-08 | 106 | 107 | 97 | 99 | 31,824,000 | 495 |
| 2013-02-07 | 93 | 98 | 92 | 98 | 14,098,000 | 490 |
| 2013-02-06 | 94 | 95 | 92 | 93 | 8,366,000 | 465 |
| 2013-02-05 | 90 | 94 | 90 | 92 | 4,466,000 | 460 |
| 2013-02-04 | 94 | 94 | 91 | 91 | 3,765,000 | 455 |
| 2013-02-01 | 93 | 95 | 92 | 93 | 3,197,000 | 465 |
| 2013-01-31 | 94 | 95 | 92 | 93 | 4,553,000 | 465 |
| 2013-01-30 | 89 | 97 | 89 | 94 | 17,720,000 | 470 |
| 2013-01-29 | 86 | 91 | 86 | 88 | 5,289,000 | 440 |
| 2013-01-28 | 91 | 91 | 88 | 88 | 4,262,000 | 440 |
| 2013-01-25 | 87 | 90 | 86 | 90 | 8,619,000 | 450 |
| 2013-01-24 | 82 | 86 | 81 | 85 | 6,551,000 | 425 |
| 2013-01-23 | 89 | 90 | 83 | 83 | 13,300,000 | 415 |
| 2013-01-22 | 94 | 95 | 91 | 92 | 6,174,000 | 460 |
| 2013-01-21 | 95 | 96 | 91 | 95 | 4,789,000 | 475 |
| 2013-01-18 | 96 | 97 | 93 | 95 | 9,803,000 | 475 |
| 2013-01-17 | 99 | 100 | 90 | 93 | 17,179,000 | 465 |
| 2013-01-16 | 103 | 105 | 97 | 100 | 17,710,000 | 500 |
| 2013-01-15 | 102 | 105 | 100 | 101 | 12,963,000 | 505 |
| 2013-01-11 | 103 | 104 | 99 | 101 | 13,288,000 | 505 |
| 2013-01-10 | 105 | 106 | 99 | 100 | 29,348,000 | 500 |
| 2013-01-09 | 92 | 108 | 91 | 108 | 61,392,000 | 540 |
| 2013-01-08 | 91 | 95 | 89 | 91 | 12,220,000 | 455 |
| 2013-01-07 | 93 | 95 | 89 | 93 | 14,805,000 | 465 |
| 2013-01-04 | 93 | 94 | 90 | 92 | 10,024,000 | 460 |
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