1898 世紀東急工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 618 | 618 | 607 | 612 | 70,100 | 612 |
| 2015-12-29 | 609 | 614 | 596 | 614 | 91,100 | 614 |
| 2015-12-28 | 595 | 605 | 593 | 603 | 151,400 | 603 |
| 2015-12-25 | 604 | 609 | 585 | 595 | 169,000 | 595 |
| 2015-12-24 | 629 | 629 | 605 | 607 | 176,400 | 607 |
| 2015-12-22 | 630 | 630 | 620 | 621 | 199,200 | 621 |
| 2015-12-21 | 642 | 642 | 626 | 630 | 144,300 | 630 |
| 2015-12-18 | 642 | 649 | 641 | 642 | 247,200 | 642 |
| 2015-12-17 | 639 | 647 | 639 | 642 | 145,200 | 642 |
| 2015-12-16 | 629 | 632 | 624 | 632 | 101,500 | 632 |
| 2015-12-15 | 642 | 642 | 619 | 620 | 103,200 | 620 |
| 2015-12-14 | 621 | 633 | 619 | 632 | 136,300 | 632 |
| 2015-12-11 | 631 | 639 | 631 | 633 | 119,800 | 633 |
| 2015-12-10 | 635 | 642 | 632 | 632 | 112,100 | 632 |
| 2015-12-09 | 653 | 653 | 631 | 640 | 335,200 | 640 |
| 2015-12-08 | 649 | 655 | 642 | 655 | 474,100 | 655 |
| 2015-12-07 | 650 | 652 | 639 | 640 | 159,300 | 640 |
| 2015-12-04 | 644 | 650 | 640 | 644 | 237,300 | 644 |
| 2015-12-03 | 648 | 650 | 641 | 647 | 234,800 | 647 |
| 2015-12-02 | 643 | 650 | 639 | 648 | 406,200 | 648 |
| 2015-12-01 | 635 | 641 | 635 | 640 | 238,400 | 640 |
| 2015-11-30 | 624 | 634 | 624 | 633 | 376,700 | 633 |
| 2015-11-27 | 617 | 624 | 616 | 622 | 210,800 | 622 |
| 2015-11-26 | 618 | 619 | 610 | 612 | 105,400 | 612 |
| 2015-11-25 | 617 | 620 | 613 | 614 | 110,100 | 614 |
| 2015-11-24 | 620 | 620 | 612 | 613 | 136,900 | 613 |
| 2015-11-20 | 623 | 623 | 611 | 618 | 94,500 | 618 |
| 2015-11-19 | 617 | 625 | 611 | 618 | 231,500 | 618 |
| 2015-11-18 | 629 | 636 | 607 | 607 | 304,300 | 607 |
| 2015-11-17 | 611 | 627 | 611 | 619 | 183,400 | 619 |
| 2015-11-16 | 606 | 619 | 602 | 609 | 213,300 | 609 |
| 2015-11-13 | 619 | 632 | 608 | 626 | 298,400 | 626 |
| 2015-11-12 | 629 | 634 | 624 | 626 | 331,600 | 626 |
| 2015-11-11 | 634 | 644 | 630 | 632 | 431,200 | 632 |
| 2015-11-10 | 610 | 645 | 609 | 634 | 1,099,100 | 634 |
| 2015-11-09 | 593 | 600 | 593 | 598 | 219,700 | 598 |
| 2015-11-06 | 594 | 596 | 582 | 593 | 147,400 | 593 |
| 2015-11-05 | 581 | 595 | 581 | 586 | 149,700 | 586 |
| 2015-11-04 | 597 | 599 | 575 | 580 | 246,200 | 580 |
| 2015-11-02 | 594 | 600 | 587 | 589 | 202,700 | 589 |
| 2015-10-30 | 601 | 602 | 593 | 595 | 166,500 | 595 |
| 2015-10-29 | 598 | 602 | 592 | 601 | 432,900 | 601 |
| 2015-10-28 | 597 | 599 | 591 | 594 | 129,300 | 594 |
| 2015-10-27 | 609 | 611 | 588 | 591 | 205,300 | 591 |
| 2015-10-26 | 615 | 619 | 605 | 607 | 142,700 | 607 |
| 2015-10-23 | 619 | 619 | 608 | 609 | 271,300 | 609 |
| 2015-10-22 | 610 | 617 | 603 | 607 | 166,400 | 607 |
| 2015-10-21 | 594 | 612 | 594 | 611 | 311,400 | 611 |
| 2015-10-20 | 601 | 604 | 594 | 598 | 95,700 | 598 |
| 2015-10-19 | 593 | 604 | 588 | 603 | 143,600 | 603 |
| 2015-10-16 | 609 | 611 | 595 | 599 | 282,300 | 599 |
| 2015-10-15 | 581 | 610 | 581 | 604 | 432,700 | 604 |
| 2015-10-14 | 597 | 605 | 587 | 588 | 390,000 | 588 |
| 2015-10-13 | 596 | 610 | 596 | 602 | 408,300 | 602 |
| 2015-10-09 | 578 | 594 | 578 | 593 | 412,500 | 593 |
| 2015-10-08 | 565 | 580 | 561 | 574 | 296,700 | 574 |
| 2015-10-07 | 562 | 567 | 559 | 567 | 181,000 | 567 |
| 2015-10-06 | 561 | 569 | 558 | 560 | 211,900 | 560 |
| 2015-10-05 | 558 | 563 | 554 | 560 | 216,200 | 560 |
| 2015-10-02 | 545 | 557 | 543 | 555 | 224,700 | 555 |
| 2015-10-01 | 537 | 554 | 537 | 549 | 390,700 | 549 |
| 2015-09-30 | 528 | 532 | 518 | 528 | 187,800 | 528 |
| 2015-09-29 | 537 | 539 | 516 | 518 | 222,200 | 518 |
| 2015-09-28 | 541 | 555 | 537 | 546 | 196,600 | 546 |
| 2015-09-25 | 540 | 541 | 528 | 541 | 144,600 | 541 |
| 2015-09-24 | 525 | 537 | 524 | 524 | 188,900 | 524 |
| 2015-09-18 | 538 | 547 | 529 | 534 | 146,800 | 534 |
| 2015-09-17 | 546 | 551 | 540 | 545 | 204,700 | 545 |
| 2015-09-16 | 535 | 544 | 529 | 540 | 199,500 | 540 |
| 2015-09-15 | 536 | 537 | 527 | 528 | 132,500 | 528 |
| 2015-09-14 | 540 | 541 | 528 | 531 | 127,700 | 531 |
| 2015-09-11 | 541 | 548 | 537 | 538 | 223,200 | 538 |
| 2015-09-10 | 519 | 546 | 519 | 544 | 265,400 | 544 |
| 2015-09-09 | 522 | 533 | 520 | 529 | 288,200 | 529 |
| 2015-09-08 | 513 | 528 | 507 | 507 | 174,400 | 507 |
| 2015-09-07 | 516 | 535 | 512 | 516 | 260,200 | 516 |
| 2015-09-04 | 537 | 541 | 520 | 526 | 303,300 | 526 |
| 2015-09-03 | 542 | 551 | 537 | 537 | 131,500 | 537 |
| 2015-09-02 | 525 | 553 | 522 | 538 | 205,000 | 538 |
| 2015-09-01 | 556 | 560 | 539 | 539 | 358,500 | 539 |
| 2015-08-31 | 541 | 560 | 532 | 556 | 376,300 | 556 |
| 2015-08-28 | 540 | 544 | 533 | 536 | 265,600 | 536 |
| 2015-08-27 | 511 | 532 | 509 | 522 | 431,200 | 522 |
| 2015-08-26 | 490 | 496 | 487 | 494 | 188,700 | 494 |
| 2015-08-25 | 485 | 509 | 466 | 480 | 394,500 | 480 |
| 2015-08-24 | 518 | 530 | 500 | 500 | 671,900 | 500 |
| 2015-08-21 | 544 | 552 | 536 | 537 | 293,500 | 537 |
| 2015-08-20 | 559 | 563 | 554 | 556 | 164,400 | 556 |
| 2015-08-19 | 567 | 568 | 559 | 563 | 212,600 | 563 |
| 2015-08-18 | 565 | 579 | 564 | 570 | 578,000 | 570 |
| 2015-08-17 | 555 | 563 | 553 | 563 | 197,400 | 563 |
| 2015-08-14 | 556 | 556 | 550 | 553 | 101,100 | 553 |
| 2015-08-13 | 554 | 561 | 554 | 557 | 168,900 | 557 |
| 2015-08-12 | 553 | 559 | 549 | 557 | 175,700 | 557 |
| 2015-08-11 | 562 | 563 | 550 | 558 | 301,700 | 558 |
| 2015-08-10 | 540 | 558 | 537 | 556 | 385,000 | 556 |
| 2015-08-07 | 539 | 544 | 535 | 542 | 163,500 | 542 |
| 2015-08-06 | 560 | 563 | 538 | 540 | 668,200 | 540 |
| 2015-08-05 | 541 | 552 | 533 | 552 | 229,600 | 552 |
| 2015-08-04 | 539 | 545 | 533 | 538 | 317,100 | 538 |
| 2015-08-03 | 550 | 555 | 547 | 549 | 125,100 | 549 |
| 2015-07-31 | 554 | 554 | 547 | 552 | 93,400 | 552 |
| 2015-07-30 | 545 | 555 | 541 | 555 | 157,900 | 555 |
| 2015-07-29 | 543 | 546 | 539 | 540 | 72,900 | 540 |
| 2015-07-28 | 543 | 545 | 537 | 542 | 90,900 | 542 |
| 2015-07-27 | 558 | 558 | 542 | 545 | 112,500 | 545 |
| 2015-07-24 | 551 | 560 | 550 | 552 | 178,200 | 552 |
| 2015-07-23 | 551 | 551 | 546 | 550 | 68,500 | 550 |
| 2015-07-22 | 544 | 552 | 542 | 549 | 109,400 | 549 |
| 2015-07-21 | 549 | 551 | 546 | 546 | 64,500 | 546 |
| 2015-07-17 | 555 | 555 | 547 | 549 | 137,100 | 549 |
| 2015-07-16 | 553 | 554 | 547 | 553 | 192,900 | 553 |
| 2015-07-15 | 549 | 553 | 540 | 550 | 219,000 | 550 |
| 2015-07-14 | 543 | 551 | 543 | 549 | 157,400 | 549 |
| 2015-07-13 | 535 | 542 | 534 | 537 | 66,700 | 537 |
| 2015-07-10 | 530 | 547 | 530 | 532 | 144,300 | 532 |
| 2015-07-09 | 525 | 530 | 508 | 529 | 298,000 | 529 |
| 2015-07-08 | 554 | 556 | 536 | 536 | 268,300 | 536 |
| 2015-07-07 | 560 | 562 | 554 | 558 | 130,200 | 558 |
| 2015-07-06 | 555 | 561 | 554 | 554 | 106,500 | 554 |
| 2015-07-03 | 566 | 566 | 562 | 564 | 147,500 | 564 |
| 2015-07-02 | 564 | 567 | 561 | 562 | 114,600 | 562 |
| 2015-07-01 | 555 | 563 | 555 | 559 | 132,900 | 559 |
| 2015-06-30 | 550 | 564 | 550 | 562 | 277,900 | 562 |
| 2015-06-29 | 549 | 555 | 548 | 550 | 171,100 | 550 |
| 2015-06-26 | 564 | 568 | 560 | 565 | 145,600 | 565 |
| 2015-06-25 | 563 | 567 | 560 | 564 | 187,400 | 564 |
| 2015-06-24 | 561 | 570 | 559 | 568 | 353,500 | 568 |
| 2015-06-23 | 558 | 561 | 557 | 560 | 91,700 | 560 |
| 2015-06-22 | 559 | 563 | 558 | 558 | 140,700 | 558 |
| 2015-06-19 | 553 | 559 | 552 | 557 | 154,000 | 557 |
| 2015-06-18 | 551 | 561 | 548 | 556 | 404,000 | 556 |
| 2015-06-17 | 547 | 551 | 547 | 549 | 134,700 | 549 |
| 2015-06-16 | 550 | 550 | 546 | 547 | 93,200 | 547 |
| 2015-06-15 | 552 | 553 | 546 | 550 | 129,900 | 550 |
| 2015-06-12 | 557 | 557 | 552 | 553 | 117,800 | 553 |
| 2015-06-11 | 552 | 555 | 551 | 554 | 129,100 | 554 |
| 2015-06-10 | 552 | 556 | 549 | 550 | 144,000 | 550 |
| 2015-06-09 | 559 | 560 | 549 | 551 | 221,000 | 551 |
| 2015-06-08 | 556 | 565 | 556 | 561 | 261,200 | 561 |
| 2015-06-05 | 567 | 568 | 550 | 554 | 431,600 | 554 |
| 2015-06-04 | 555 | 566 | 554 | 564 | 559,900 | 564 |
| 2015-06-03 | 547 | 557 | 547 | 555 | 253,500 | 555 |
| 2015-06-02 | 549 | 552 | 546 | 550 | 196,600 | 550 |
| 2015-06-01 | 544 | 554 | 544 | 549 | 179,100 | 549 |
| 2015-05-29 | 547 | 549 | 542 | 544 | 195,900 | 544 |
| 2015-05-28 | 552 | 553 | 547 | 549 | 148,200 | 549 |
| 2015-05-27 | 547 | 554 | 545 | 553 | 143,900 | 553 |
| 2015-05-26 | 547 | 549 | 546 | 547 | 64,400 | 547 |
| 2015-05-25 | 551 | 555 | 549 | 549 | 151,900 | 549 |
| 2015-05-22 | 546 | 551 | 545 | 551 | 143,200 | 551 |
| 2015-05-21 | 548 | 550 | 544 | 545 | 171,700 | 545 |
| 2015-05-20 | 548 | 551 | 546 | 550 | 157,200 | 550 |
| 2015-05-19 | 554 | 554 | 545 | 551 | 190,100 | 551 |
| 2015-05-18 | 543 | 553 | 542 | 553 | 180,000 | 553 |
| 2015-05-15 | 547 | 549 | 541 | 543 | 197,100 | 543 |
| 2015-05-14 | 550 | 554 | 544 | 551 | 231,700 | 551 |
| 2015-05-13 | 554 | 555 | 550 | 553 | 169,900 | 553 |
| 2015-05-12 | 541 | 555 | 540 | 553 | 399,700 | 553 |
| 2015-05-11 | 549 | 554 | 539 | 540 | 205,200 | 540 |
| 2015-05-08 | 542 | 548 | 539 | 546 | 159,300 | 546 |
| 2015-05-07 | 532 | 543 | 532 | 538 | 120,900 | 538 |
| 2015-05-01 | 540 | 541 | 534 | 539 | 134,400 | 539 |
| 2015-04-30 | 546 | 549 | 542 | 546 | 170,100 | 546 |
| 2015-04-28 | 548 | 552 | 546 | 548 | 122,300 | 548 |
| 2015-04-27 | 557 | 559 | 547 | 548 | 270,800 | 548 |
| 2015-04-24 | 542 | 557 | 542 | 554 | 739,000 | 554 |
| 2015-04-23 | 541 | 543 | 536 | 540 | 206,200 | 540 |
| 2015-04-22 | 531 | 533 | 528 | 528 | 98,000 | 528 |
| 2015-04-21 | 532 | 536 | 527 | 530 | 142,900 | 530 |
| 2015-04-20 | 537 | 539 | 528 | 532 | 170,000 | 532 |
| 2015-04-17 | 540 | 548 | 537 | 542 | 176,500 | 542 |
| 2015-04-16 | 543 | 545 | 538 | 542 | 113,500 | 542 |
| 2015-04-15 | 548 | 551 | 543 | 543 | 199,800 | 543 |
| 2015-04-14 | 539 | 547 | 536 | 545 | 249,500 | 545 |
| 2015-04-13 | 537 | 541 | 532 | 540 | 125,000 | 540 |
| 2015-04-10 | 537 | 538 | 527 | 537 | 206,400 | 537 |
| 2015-04-09 | 541 | 542 | 534 | 537 | 178,300 | 537 |
| 2015-04-08 | 539 | 545 | 537 | 541 | 240,000 | 541 |
| 2015-04-07 | 523 | 540 | 523 | 537 | 375,500 | 537 |
| 2015-04-06 | 524 | 525 | 521 | 524 | 142,900 | 524 |
| 2015-04-03 | 520 | 524 | 518 | 524 | 91,400 | 524 |
| 2015-04-02 | 520 | 526 | 516 | 523 | 202,200 | 523 |
| 2015-04-01 | 515 | 519 | 513 | 516 | 139,600 | 516 |
| 2015-03-31 | 510 | 525 | 510 | 518 | 204,900 | 518 |
| 2015-03-30 | 516 | 518 | 507 | 510 | 256,700 | 510 |
| 2015-03-27 | 522 | 528 | 517 | 519 | 247,400 | 519 |
| 2015-03-26 | 531 | 533 | 527 | 532 | 275,800 | 532 |
| 2015-03-25 | 530 | 535 | 529 | 531 | 240,000 | 531 |
| 2015-03-24 | 527 | 534 | 526 | 532 | 249,200 | 532 |
| 2015-03-23 | 528 | 529 | 526 | 528 | 218,100 | 528 |
| 2015-03-20 | 526 | 529 | 524 | 528 | 163,300 | 528 |
| 2015-03-19 | 528 | 528 | 526 | 527 | 143,300 | 527 |
| 2015-03-18 | 530 | 530 | 526 | 529 | 143,600 | 529 |
| 2015-03-17 | 534 | 534 | 528 | 528 | 125,500 | 528 |
| 2015-03-16 | 528 | 531 | 527 | 530 | 188,300 | 530 |
| 2015-03-13 | 527 | 529 | 523 | 526 | 349,300 | 526 |
| 2015-03-12 | 533 | 535 | 523 | 524 | 181,600 | 524 |
| 2015-03-11 | 524 | 531 | 522 | 528 | 232,200 | 528 |
| 2015-03-10 | 528 | 530 | 523 | 525 | 214,600 | 525 |
| 2015-03-09 | 528 | 534 | 524 | 529 | 281,800 | 529 |
| 2015-03-06 | 529 | 531 | 519 | 524 | 521,900 | 524 |
| 2015-03-05 | 532 | 534 | 529 | 529 | 185,100 | 529 |
| 2015-03-04 | 534 | 538 | 532 | 534 | 225,700 | 534 |
| 2015-03-03 | 537 | 541 | 535 | 537 | 214,200 | 537 |
| 2015-03-02 | 542 | 544 | 537 | 538 | 280,400 | 538 |
| 2015-02-27 | 545 | 548 | 542 | 544 | 346,500 | 544 |
| 2015-02-26 | 547 | 549 | 543 | 546 | 270,400 | 546 |
| 2015-02-25 | 554 | 555 | 543 | 546 | 488,500 | 546 |
| 2015-02-24 | 554 | 558 | 551 | 553 | 221,700 | 553 |
| 2015-02-23 | 559 | 559 | 551 | 555 | 327,500 | 555 |
| 2015-02-20 | 559 | 560 | 553 | 558 | 224,100 | 558 |
| 2015-02-19 | 548 | 560 | 548 | 557 | 306,900 | 557 |
| 2015-02-18 | 550 | 554 | 548 | 549 | 313,100 | 549 |
| 2015-02-17 | 549 | 554 | 547 | 548 | 246,600 | 548 |
| 2015-02-16 | 548 | 558 | 547 | 548 | 255,800 | 548 |
| 2015-02-13 | 546 | 554 | 545 | 552 | 183,500 | 552 |
| 2015-02-12 | 550 | 553 | 544 | 544 | 335,000 | 544 |
| 2015-02-10 | 562 | 562 | 548 | 548 | 445,600 | 548 |
| 2015-02-09 | 556 | 568 | 553 | 568 | 263,800 | 568 |
| 2015-02-06 | 547 | 554 | 546 | 550 | 118,200 | 550 |
| 2015-02-05 | 551 | 558 | 547 | 552 | 186,800 | 552 |
| 2015-02-04 | 550 | 558 | 546 | 552 | 128,900 | 552 |
| 2015-02-03 | 560 | 560 | 545 | 547 | 210,300 | 547 |
| 2015-02-02 | 564 | 564 | 552 | 553 | 159,900 | 553 |
| 2015-01-30 | 553 | 561 | 552 | 560 | 177,900 | 560 |
| 2015-01-29 | 566 | 569 | 551 | 555 | 392,100 | 555 |
| 2015-01-28 | 572 | 579 | 566 | 566 | 363,300 | 566 |
| 2015-01-27 | 571 | 575 | 566 | 574 | 141,500 | 574 |
| 2015-01-26 | 575 | 575 | 565 | 569 | 98,000 | 569 |
| 2015-01-23 | 576 | 579 | 569 | 573 | 159,900 | 573 |
| 2015-01-22 | 576 | 580 | 566 | 570 | 213,500 | 570 |
| 2015-01-21 | 582 | 583 | 576 | 582 | 181,800 | 582 |
| 2015-01-20 | 583 | 588 | 580 | 585 | 97,100 | 585 |
| 2015-01-19 | 583 | 588 | 575 | 579 | 78,900 | 579 |
| 2015-01-16 | 583 | 584 | 573 | 582 | 244,500 | 582 |
| 2015-01-15 | 579 | 596 | 579 | 594 | 131,400 | 594 |
| 2015-01-14 | 582 | 590 | 574 | 577 | 141,000 | 577 |
| 2015-01-13 | 589 | 589 | 579 | 585 | 136,400 | 585 |
| 2015-01-09 | 600 | 603 | 591 | 595 | 118,400 | 595 |
| 2015-01-08 | 598 | 601 | 596 | 598 | 104,400 | 598 |
| 2015-01-07 | 595 | 599 | 591 | 593 | 137,400 | 593 |
| 2015-01-06 | 608 | 609 | 596 | 597 | 173,100 | 597 |
| 2015-01-05 | 619 | 620 | 612 | 615 | 104,800 | 615 |
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