1898 世紀東急工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29650653648651103,000651
2017-12-28644656639649446,300649
2017-12-27634638626636209,400636
2017-12-26626633626630107,400630
2017-12-25625632621625102,800625
2017-12-22613623613619195,000619
2017-12-21610614606611115,500611
2017-12-20609613608610133,200610
2017-12-19618620609610119,700610
2017-12-18622624616618155,400618
2017-12-15626626618622160,400622
2017-12-1462963062162596,900625
2017-12-13633638623625227,900625
2017-12-12626635626631169,400631
2017-12-11623627616623202,500623
2017-12-08627632623624254,000624
2017-12-07623631621627284,300627
2017-12-06619627615619164,300619
2017-12-05611625611624198,700624
2017-12-04614621610611288,500611
2017-12-01609620606611186,000611
2017-11-30610611602604152,500604
2017-11-29608611602610154,100610
2017-11-28610610602605109,100605
2017-11-27625625605606242,900606
2017-11-24616623612621212,700621
2017-11-22605617603616253,300616
2017-11-21604606600602190,700602
2017-11-20606608598605143,600605
2017-11-17598612592612423,000612
2017-11-16594597589592125,300592
2017-11-15609610585594470,000594
2017-11-13613616605614372,200614
2017-11-10605620602617469,300617
2017-11-09620624605611428,800611
2017-11-086146435976201,451,900620
2017-11-07661664653664246,200664
2017-11-06650662645657203,300657
2017-11-02650650641650197,500650
2017-11-01647652644649287,100649
2017-10-31643647640642195,900642
2017-10-30653653636639658,500639
2017-10-27652656629645757,100645
2017-10-26654659646646222,600646
2017-10-25669675655655298,800655
2017-10-24668675666671160,800671
2017-10-23678678664668370,000668
2017-10-20673677671673164,900673
2017-10-19689689676677113,300677
2017-10-18681686675686162,600686
2017-10-17690690680682140,500682
2017-10-16674695674688395,700688
2017-10-13671672658672311,100672
2017-10-12663667659660104,000660
2017-10-11669669661661104,500661
2017-10-10661672658668288,600668
2017-10-0665866465666268,100662
2017-10-05657663648662182,700662
2017-10-04665666652654137,200654
2017-10-03671673662669151,600669
2017-10-02657676657673356,700673
2017-09-2965265665265468,300654
2017-09-28651656648656128,000656
2017-09-27650657646654156,100654
2017-09-26637653635651295,700651
2017-09-2562863362863278,200632
2017-09-22632637625626170,000626
2017-09-2162963362863083,400630
2017-09-20628635625631176,100631
2017-09-19634638627633147,000633
2017-09-1563063362963058,900630
2017-09-14628640627634156,600634
2017-09-13628633628631101,800631
2017-09-12622629621627223,800627
2017-09-11625631615615103,500615
2017-09-08618628616620111,500620
2017-09-07618627617619179,100619
2017-09-06612622610619122,500619
2017-09-05624631612619167,300619
2017-09-04645645621624192,400624
2017-09-01640656635641565,700641
2017-08-31616631610630347,700630
2017-08-30604613601613293,200613
2017-08-29597601594599111,500599
2017-08-28607607596599199,200599
2017-08-25605608602605186,000605
2017-08-24611612603604259,000604
2017-08-23610617608615255,200615
2017-08-22602611602607113,300607
2017-08-21606614603606249,000606
2017-08-18602608599606136,500606
2017-08-17603608600604216,400604
2017-08-16599606597606152,200606
2017-08-15601605596598222,100598
2017-08-14595599588591276,400591
2017-08-10602619597603380,100603
2017-08-09617620585595984,600595
2017-08-08647657641647586,000647
2017-08-07627648627648619,700648
2017-08-04618628613626231,300626
2017-08-03601620599617323,100617
2017-08-02596602593598164,700598
2017-08-01597600594594112,800594
2017-07-3159360159059887,600598
2017-07-28597598591598104,200598
2017-07-27600601594596104,000596
2017-07-26605605594596110,800596
2017-07-2560360359760076,400600
2017-07-24602604594604159,800604
2017-07-21592604586598282,900598
2017-07-2059359558959381,700593
2017-07-1959159558759270,100592
2017-07-1859159358759389,500593
2017-07-1460060059359446,700594
2017-07-1360460459659752,100597
2017-07-1259660459560287,500602
2017-07-11597603595600161,200600
2017-07-10594597589595193,900595
2017-07-07590594586589155,300589
2017-07-06590594589593141,300593
2017-07-05579594578592151,700592
2017-07-04590592583584179,600584
2017-07-03583592579590215,100590
2017-06-30583586578583247,100583
2017-06-29584589581589130,800589
2017-06-28583587578578176,200578
2017-06-27590590578584113,500584
2017-06-26592599581587165,200587
2017-06-23581591580589123,700589
2017-06-22580581575579121,800579
2017-06-21576581570577150,000577
2017-06-20575579571576101,300576
2017-06-1957357556957154,600571
2017-06-16574578567567117,300567
2017-06-1557858057357384,400573
2017-06-14581581575576135,400576
2017-06-1358058257758081,900580
2017-06-1257858457757891,500578
2017-06-09579586574577157,900577
2017-06-08590591577581175,300581
2017-06-07571592571588261,700588
2017-06-06584585574574157,500574
2017-06-05600603584584290,300584
2017-06-02608610601602197,200602
2017-06-01605615605607165,900607
2017-05-31617617608610199,500610
2017-05-30608615607615188,000615
2017-05-29608615606607363,300607
2017-05-26612614604609258,800609
2017-05-25612615603612244,700612
2017-05-24615616610613181,800613
2017-05-23605615603611153,200611
2017-05-2260060559660389,800603
2017-05-1960160259159672,600596
2017-05-18580601580599166,100599
2017-05-1759559759059363,400593
2017-05-16583600581599209,100599
2017-05-15597597585585119,600585
2017-05-12597600595599102,300599
2017-05-11597602595597123,000597
2017-05-10600608597600264,100600
2017-05-09607616607612119,200612
2017-05-08601616599612258,900612
2017-05-02602604596596111,400596
2017-05-01600605593601135,500601
2017-04-28590603585600514,700600
2017-04-27590595582589408,900589
2017-04-265555905555841,004,600584
2017-04-2553354153354064,300540
2017-04-2454154153453874,900538
2017-04-21542542531533140,300533
2017-04-20523540519540193,500540
2017-04-19515528511525167,900525
2017-04-1851351751351471,900514
2017-04-1751051350551052,400510
2017-04-1450551150050986,900509
2017-04-13515515501504187,800504
2017-04-12519519509514102,200514
2017-04-1153353352252374,800523
2017-04-10522534522533109,800533
2017-04-0752352952152177,700521
2017-04-06527528514524146,300524
2017-04-0554154152552892,800528
2017-04-04542542528540193,800540
2017-04-03534546531543118,800543
2017-03-3153854253153193,900531
2017-03-3054354752852996,500529
2017-03-29558558540543160,000543
2017-03-28557563553563158,200563
2017-03-27587588552553231,700553
2017-03-24572585570583234,900583
2017-03-23562569562568179,700568
2017-03-22549560545558153,000558
2017-03-21547557544556102,400556
2017-03-17550550541547102,000547
2017-03-16560560550552110,800552
2017-03-1555556155256097,400560
2017-03-14561563553556109,300556
2017-03-13552562552560131,400560
2017-03-10548555547552220,800552
2017-03-09543548539546118,600546
2017-03-08525539524539219,400539
2017-03-07516525515524104,200524
2017-03-06519522515520115,400520
2017-03-0351852151252096,700520
2017-03-0251952151651891,200518
2017-03-01513518511516112,000516
2017-02-2851551551051164,600511
2017-02-2751351450851148,300511
2017-02-2451551551051370,000513
2017-02-2351351551151558,600515
2017-02-2251351751251351,600513
2017-02-21511519511517101,500517
2017-02-2051651651251648,800516
2017-02-17511516509514130,900514
2017-02-1651751750951459,100514
2017-02-1551551851451781,200517
2017-02-14515516511511123,800511
2017-02-13508515508513176,300513
2017-02-10500508499507309,400507
2017-02-09490491486489125,300489
2017-02-08493493490490104,200490
2017-02-0749149349049271,500492
2017-02-0649850249249386,500493
2017-02-03496500491493135,000493
2017-02-02498499490492117,300492
2017-02-01494500494495138,400495
2017-01-31500503496498107,500498
2017-01-3050650750250777,200507
2017-01-27502507498506138,100506
2017-01-2649750049649991,400499
2017-01-25494495491491112,000491
2017-01-2449349448949075,200490
2017-01-2349249749249472,000494
2017-01-2049249749249671,500496
2017-01-1949349649149548,300495
2017-01-18493493488492107,700492
2017-01-17498498492493117,800493
2017-01-1650250249850081,700500
2017-01-1350350450150269,600502
2017-01-12503505500502133,200502
2017-01-1150350650250691,300506
2017-01-10504510501503106,500503
2017-01-0650150650050488,200504
2017-01-05506508500503137,700503
2017-01-04495507494507240,900507

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