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