1898 世紀東急工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	627	627	614	617	116,700	617
2014-12-29	619	635	614	624	463,200	624
2014-12-26	587	617	587	616	409,700	616
2014-12-25	591	592	579	583	391,400	583
2014-12-24	608	611	590	596	410,500	596
2014-12-22	600	604	595	603	148,300	603
2014-12-19	606	610	600	604	192,800	604
2014-12-18	611	613	601	603	150,100	603
2014-12-17	583	606	582	599	194,600	599
2014-12-16	610	611	585	589	253,100	589
2014-12-15	630	630	616	618	220,400	618
2014-12-12	625	632	623	628	308,200	628
2014-12-11	621	628	615	627	178,700	627
2014-12-10	614	633	614	631	292,300	631
2014-12-09	632	632	623	624	358,200	624
2014-12-08	630	634	626	632	264,100	632
2014-12-05	619	630	615	629	399,800	629
2014-12-04	620	624	615	617	409,600	617
2014-12-03	605	614	600	611	269,200	611
2014-12-02	600	606	595	603	105,500	603
2014-12-01	602	608	594	600	154,600	600
2014-11-28	598	608	593	602	257,800	602
2014-11-27	594	598	588	594	225,400	594
2014-11-26	573	599	572	595	440,800	595
2014-11-25	579	579	571	572	148,600	572
2014-11-21	577	580	572	576	158,900	576
2014-11-20	586	589	575	576	136,600	576
2014-11-19	575	590	571	583	218,600	583
2014-11-18	574	581	572	578	162,000	578
2014-11-17	580	583	572	574	195,700	574
2014-11-14	595	596	580	587	145,000	587
2014-11-13	572	588	571	586	187,100	586
2014-11-12	596	597	581	581	236,700	581
2014-11-11	597	601	590	594	190,200	594
2014-11-10	598	604	590	598	103,500	598
2014-11-07	593	609	586	604	482,500	604
2014-11-06	610	619	592	594	388,900	594
2014-11-05	603	613	602	611	217,600	611
2014-11-04	620	623	607	607	419,300	607
2014-10-31	614	620	607	616	301,600	616
2014-10-30	605	615	605	613	486,000	613
2014-10-29	607	616	604	610	204,100	610
2014-10-28	610	622	595	604	610,900	604
2014-10-27	596	634	588	621	1,911,100	621
2014-10-24	569	570	550	556	379,800	556
2014-10-23	535	558	535	550	358,300	550
2014-10-22	525	537	516	536	354,600	536
2014-10-21	518	526	511	511	201,400	511
2014-10-20	513	525	512	524	185,600	524
2014-10-17	503	515	490	495	345,200	495
2014-10-16	505	512	499	501	424,800	501
2014-10-15	513	525	512	525	209,200	525
2014-10-14	505	520	505	514	355,600	514
2014-10-10	529	530	518	525	329,800	525
2014-10-09	568	570	531	535	323,100	535
2014-10-08	562	568	555	567	312,400	567
2014-10-07	580	581	559	562	241,800	562
2014-10-06	581	581	571	577	341,500	577
2014-10-03	559	580	559	570	433,100	570
2014-10-02	568	576	552	560	427,900	560
2014-10-01	606	610	582	585	537,000	585
2014-09-30	630	632	599	609	367,600	609
2014-09-29	616	635	615	630	437,700	630
2014-09-26	616	629	611	615	482,900	615
2014-09-25	126	127	124	124	1,592,000	620
2014-09-24	123	129	123	127	2,375,000	635
2014-09-22	125	126	123	125	1,291,000	625
2014-09-19	126	128	125	125	1,391,000	625
2014-09-18	127	128	125	126	1,967,000	630
2014-09-17	128	129	126	127	1,921,000	635
2014-09-16	130	131	127	128	2,572,000	640
2014-09-12	132	132	129	130	1,929,000	650
2014-09-11	131	134	129	132	3,716,000	660
2014-09-10	131	132	128	130	2,675,000	650
2014-09-09	133	135	132	133	4,295,000	665
2014-09-08	129	134	128	134	3,337,000	670
2014-09-05	132	132	128	130	2,036,000	650
2014-09-04	132	134	129	130	3,435,000	650
2014-09-03	133	134	130	132	2,468,000	660
2014-09-02	136	137	132	133	7,646,000	665
2014-09-01	127	135	126	135	10,956,000	675
2014-08-29	125	129	122	126	6,737,000	630
2014-08-28	127	129	124	126	6,594,000	630
2014-08-27	123	127	121	127	10,039,000	635
2014-08-26	120	124	119	123	4,390,000	615
2014-08-25	119	121	118	120	831,000	600
2014-08-22	121	122	118	119	1,830,000	595
2014-08-21	121	123	120	122	1,708,000	610
2014-08-20	124	124	121	123	1,867,000	615
2014-08-19	124	125	122	122	3,643,000	610
2014-08-18	121	124	120	124	4,214,000	620
2014-08-15	120	121	119	120	2,127,000	600
2014-08-14	117	120	115	119	4,132,000	595
2014-08-13	114	117	113	117	1,848,000	585
2014-08-12	115	117	113	114	1,953,000	570
2014-08-11	115	115	112	115	1,278,000	575
2014-08-08	115	117	112	113	3,987,000	565
2014-08-07	119	121	116	117	1,448,000	585
2014-08-06	120	121	119	119	1,089,000	595
2014-08-05	121	123	119	121	1,515,000	605
2014-08-04	118	121	118	120	888,000	600
2014-08-01	116	121	115	119	1,903,000	595
2014-07-31	121	122	120	120	1,064,000	600
2014-07-30	124	124	121	122	1,364,000	610
2014-07-29	125	125	123	123	1,706,000	615
2014-07-28	123	126	122	125	3,002,000	625
2014-07-25	121	124	120	123	2,652,000	615
2014-07-24	122	124	120	121	1,515,000	605
2014-07-23	124	125	121	122	3,612,000	610
2014-07-22	120	124	119	124	6,995,000	620
2014-07-18	118	119	116	117	3,509,000	585
2014-07-17	114	122	114	119	8,212,000	595
2014-07-16	114	116	113	113	952,000	565
2014-07-15	115	116	114	115	669,000	575
2014-07-14	114	115	113	115	592,000	575
2014-07-11	112	116	112	115	1,530,000	575
2014-07-10	116	116	114	114	1,452,000	570
2014-07-09	118	118	116	116	1,520,000	580
2014-07-08	116	119	114	119	3,124,000	595
2014-07-07	115	116	114	115	1,095,000	575
2014-07-04	116	117	114	115	2,280,000	575
2014-07-03	113	116	112	116	2,594,000	580
2014-07-02	112	113	111	113	1,743,000	565
2014-07-01	112	112	111	111	924,000	555
2014-06-30	112	112	111	112	735,000	560
2014-06-27	112	113	110	112	1,898,000	560
2014-06-26	112	113	111	112	1,112,000	560
2014-06-25	112	114	112	112	1,743,000	560
2014-06-24	113	114	110	113	1,753,000	565
2014-06-23	112	114	111	113	2,074,000	565
2014-06-20	109	112	108	111	4,794,000	555
2014-06-19	106	110	106	108	3,925,000	540
2014-06-18	106	107	105	107	1,194,000	535
2014-06-17	106	107	105	106	1,228,000	530
2014-06-16	106	107	105	106	1,007,000	530
2014-06-13	106	107	105	107	972,000	535
2014-06-12	104	106	103	106	1,200,000	530
2014-06-11	105	106	104	105	979,000	525
2014-06-10	108	108	105	105	1,201,000	525
2014-06-09	107	108	106	108	1,252,000	540
2014-06-06	106	107	105	107	1,137,000	535
2014-06-05	107	108	105	106	1,376,000	530
2014-06-04	107	108	106	106	1,518,000	530
2014-06-03	108	109	106	106	1,281,000	530
2014-06-02	105	108	105	107	2,787,000	535
2014-05-30	107	107	103	105	2,365,000	525
2014-05-29	104	107	104	106	2,017,000	530
2014-05-28	101	106	101	105	4,151,000	525
2014-05-27	101	102	100	100	1,343,000	500
2014-05-26	100	101	99	100	1,011,000	500
2014-05-23	98	100	98	98	1,909,000	490
2014-05-22	97	100	96	98	2,653,000	490
2014-05-21	96	98	94	97	2,713,000	485
2014-05-20	91	97	91	97	4,675,000	485
2014-05-19	102	102	94	94	4,133,000	470
2014-05-16	103	103	100	101	2,114,000	505
2014-05-15	103	105	103	104	1,981,000	520
2014-05-14	103	105	101	104	3,236,000	520
2014-05-13	102	104	100	103	5,575,000	515
2014-05-12	111	111	100	102	8,327,000	510
2014-05-09	125	130	105	110	13,932,000	550
2014-05-08	125	127	123	124	2,382,000	620
2014-05-07	126	127	124	124	1,770,000	620
2014-05-02	126	128	126	128	1,548,000	640
2014-05-01	124	128	124	128	2,241,000	640
2014-04-30	126	127	124	125	1,801,000	625
2014-04-28	129	131	125	126	2,995,000	630
2014-04-25	134	134	130	133	6,876,000	665
2014-04-24	129	133	128	131	8,237,000	655
2014-04-23	126	129	123	128	2,987,000	640
2014-04-22	122	127	122	125	4,153,000	625
2014-04-21	123	124	120	120	1,182,000	600
2014-04-18	123	124	122	123	1,228,000	615
2014-04-17	123	124	122	123	1,803,000	615
2014-04-16	119	123	119	123	2,036,000	615
2014-04-15	119	119	116	118	1,993,000	590
2014-04-14	115	118	115	116	841,000	580
2014-04-11	114	117	114	116	2,020,000	580
2014-04-10	123	123	118	118	1,676,000	590
2014-04-09	121	123	119	120	2,001,000	600
2014-04-08	125	125	121	121	2,985,000	605
2014-04-07	128	128	125	126	1,949,000	630
2014-04-04	127	131	127	130	3,522,000	650
2014-04-03	129	130	128	128	2,786,000	640
2014-04-02	132	133	129	130	4,914,000	650
2014-04-01	124	130	122	130	7,718,000	650
2014-03-31	124	125	120	123	2,418,000	615
2014-03-28	124	125	122	124	2,736,000	620
2014-03-27	119	124	117	124	3,997,000	620
2014-03-26	115	120	113	120	4,782,000	600
2014-03-25	111	114	111	111	2,118,000	555
2014-03-24	111	115	111	113	1,979,000	565
2014-03-20	113	113	109	111	2,449,000	555
2014-03-19	115	115	112	113	1,294,000	565
2014-03-18	113	116	113	114	2,387,000	570
2014-03-17	114	116	111	111	2,195,000	555
2014-03-14	115	117	114	115	2,836,000	575
2014-03-13	119	121	117	117	2,744,000	585
2014-03-12	121	122	119	120	1,215,000	600
2014-03-11	123	124	121	121	2,315,000	605
2014-03-10	122	125	121	122	3,235,000	610
2014-03-07	117	122	116	121	4,671,000	605
2014-03-06	113	117	113	116	2,217,000	580
2014-03-05	115	117	115	115	1,522,000	575
2014-03-04	112	115	112	115	2,172,000	575
2014-03-03	114	115	111	114	3,013,000	570
2014-02-28	118	119	115	116	2,003,000	580
2014-02-27	118	119	117	117	1,630,000	585
2014-02-26	118	122	118	119	4,165,000	595
2014-02-25	118	120	118	120	2,791,000	600
2014-02-24	118	119	117	118	2,562,000	590
2014-02-21	118	119	116	117	1,655,000	585
2014-02-20	117	119	116	117	2,568,000	585
2014-02-19	119	121	118	119	4,311,000	595
2014-02-18	120	123	119	121	3,979,000	605
2014-02-17	121	122	117	121	2,066,000	605
2014-02-14	126	126	118	120	3,179,000	600
2014-02-13	127	130	125	126	2,861,000	630
2014-02-12	129	130	127	128	1,952,000	640
2014-02-10	130	131	125	127	2,098,000	635
2014-02-07	125	127	124	127	3,281,000	635
2014-02-06	116	125	115	122	4,237,000	610
2014-02-05	120	122	114	117	4,344,000	585
2014-02-04	120	122	114	117	6,990,000	585
2014-02-03	139	140	129	130	6,713,000	650
2014-01-31	140	141	135	138	2,293,000	690
2014-01-30	137	138	136	137	1,525,000	685
2014-01-29	137	141	136	141	1,502,000	705
2014-01-28	136	139	135	135	1,361,000	675
2014-01-27	137	138	136	136	3,107,000	680
2014-01-24	139	141	138	141	1,857,000	705
2014-01-23	144	146	140	141	4,610,000	705
2014-01-22	142	144	140	143	2,299,000	715
2014-01-21	143	144	142	142	1,501,000	710
2014-01-20	145	146	143	143	3,800,000	715
2014-01-17	140	146	140	145	7,368,000	725
2014-01-16	142	143	140	140	2,177,000	700
2014-01-15	142	142	140	140	1,383,000	700
2014-01-14	139	142	137	140	2,066,000	700
2014-01-10	141	143	140	142	2,129,000	710
2014-01-09	143	144	141	142	1,840,000	710
2014-01-08	145	145	142	144	2,372,000	720
2014-01-07	143	147	142	144	4,977,000	720
2014-01-06	141	144	140	143	5,099,000	715

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