1898 世紀東急工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	808	816	803	812	33,900	812
2021-12-29	801	819	801	817	29,700	817
2021-12-28	791	805	789	804	62,900	804
2021-12-27	801	804	789	789	161,900	789
2021-12-24	812	814	803	807	59,600	807
2021-12-23	818	821	812	812	20,300	812
2021-12-22	823	825	815	817	51,200	817
2021-12-21	824	827	816	822	51,800	822
2021-12-20	836	836	818	818	43,200	818
2021-12-17	845	846	837	841	31,500	841
2021-12-16	850	850	843	846	43,800	846
2021-12-15	839	845	839	840	28,700	840
2021-12-14	840	842	832	835	40,800	835
2021-12-13	851	851	836	841	36,800	841
2021-12-10	844	846	836	844	75,500	844
2021-12-09	846	846	829	839	94,800	839
2021-12-08	851	853	846	848	67,500	848
2021-12-07	840	854	840	851	120,700	851
2021-12-06	836	844	832	836	41,800	836
2021-12-03	826	840	826	836	41,600	836
2021-12-02	818	830	818	824	63,900	824
2021-12-01	822	847	818	828	126,600	828
2021-11-30	836	843	822	824	173,500	824
2021-11-29	832	836	821	821	110,500	821
2021-11-26	835	835	825	832	127,900	832
2021-11-25	830	834	825	828	56,700	828
2021-11-24	819	837	819	831	98,000	831
2021-11-22	796	817	795	815	121,900	815
2021-11-19	792	801	786	799	105,700	799
2021-11-18	790	797	790	792	47,400	792
2021-11-17	797	797	787	787	69,700	787
2021-11-16	800	808	796	797	57,200	797
2021-11-15	801	809	799	800	44,700	800
2021-11-12	791	798	786	798	68,000	798
2021-11-11	798	798	789	793	21,200	793
2021-11-10	795	796	784	791	52,500	791
2021-11-09	803	807	797	797	51,600	797
2021-11-08	821	821	800	810	75,300	810
2021-11-05	814	822	807	810	88,100	810
2021-11-04	825	829	795	795	132,500	795
2021-11-02	832	833	823	825	33,600	825
2021-11-01	827	833	824	831	43,500	831
2021-10-29	824	827	810	815	49,700	815
2021-10-28	830	833	800	825	138,500	825
2021-10-27	835	835	829	829	36,000	829
2021-10-26	828	832	823	827	33,200	827
2021-10-25	821	829	820	820	35,100	820
2021-10-22	824	825	814	825	38,700	825
2021-10-21	824	830	820	820	30,000	820
2021-10-20	830	831	820	824	54,900	824
2021-10-19	834	834	827	829	34,400	829
2021-10-18	838	840	829	835	30,200	835
2021-10-15	835	841	828	838	82,000	838
2021-10-14	837	837	826	830	38,000	830
2021-10-13	840	840	825	839	89,200	839
2021-10-12	836	841	830	835	41,300	835
2021-10-11	843	843	832	843	41,500	843
2021-10-08	842	849	838	843	61,500	843
2021-10-07	840	846	834	835	87,600	835
2021-10-06	840	850	831	840	87,100	840
2021-10-05	832	843	828	835	85,400	835
2021-10-04	851	854	837	843	27,400	843
2021-10-01	843	850	835	842	66,100	842
2021-09-30	852	860	845	846	52,100	846
2021-09-29	852	855	842	854	87,600	854
2021-09-28	852	866	845	866	98,800	866
2021-09-27	862	868	850	851	45,500	851
2021-09-24	874	874	853	861	133,900	861
2021-09-22	864	866	834	852	266,400	852
2021-09-21	866	873	864	867	80,400	867
2021-09-17	893	893	875	893	165,200	893
2021-09-16	889	893	876	889	113,400	889
2021-09-15	895	900	878	889	207,200	889
2021-09-14	885	900	884	900	85,100	900
2021-09-13	887	888	880	886	45,600	886
2021-09-10	875	890	875	890	84,500	890
2021-09-09	877	880	870	874	53,100	874
2021-09-08	874	881	874	881	49,100	881
2021-09-07	875	876	862	873	79,200	873
2021-09-06	856	865	856	865	50,900	865
2021-09-03	847	862	842	855	74,700	855
2021-09-02	848	852	844	846	30,200	846
2021-09-01	843	852	843	846	52,300	846
2021-08-31	842	854	842	842	38,000	842
2021-08-30	842	848	836	846	36,000	846
2021-08-27	835	835	821	829	38,000	829
2021-08-26	832	832	820	828	62,800	828
2021-08-25	827	832	824	828	24,800	828
2021-08-24	825	834	825	827	46,600	827
2021-08-23	816	834	816	823	55,200	823
2021-08-20	835	835	816	819	73,200	819
2021-08-19	834	836	825	826	44,700	826
2021-08-18	823	843	823	834	48,400	834
2021-08-17	835	840	822	822	41,200	822
2021-08-16	850	850	824	835	97,200	835
2021-08-13	856	857	849	850	33,100	850
2021-08-12	860	862	853	855	53,000	855
2021-08-11	848	856	846	851	106,800	851
2021-08-10	848	848	832	841	104,300	841
2021-08-06	862	864	845	852	100,300	852
2021-08-05	869	874	858	862	71,700	862
2021-08-04	881	885	871	873	34,700	873
2021-08-03	887	889	883	885	19,400	885
2021-08-02	875	891	875	887	66,900	887
2021-07-30	887	887	869	874	76,600	874
2021-07-29	890	892	882	886	55,400	886
2021-07-28	900	900	890	894	58,100	894
2021-07-27	910	910	899	905	95,000	905
2021-07-26	912	912	889	900	87,600	900
2021-07-21	884	886	880	882	57,100	882
2021-07-20	884	884	870	874	61,500	874
2021-07-19	881	886	875	884	56,900	884
2021-07-16	900	907	894	894	44,800	894
2021-07-15	912	914	903	903	87,300	903
2021-07-14	885	910	885	907	114,600	907
2021-07-13	878	895	876	895	97,200	895
2021-07-12	870	877	867	873	85,400	873
2021-07-09	850	860	844	855	99,000	855
2021-07-08	859	865	855	861	62,500	861
2021-07-07	863	874	858	860	70,100	860
2021-07-06	866	876	865	874	63,700	874
2021-07-05	857	866	856	866	47,600	866
2021-07-02	856	866	854	862	41,800	862
2021-07-01	851	864	851	856	100,700	856
2021-06-30	856	859	849	849	93,100	849
2021-06-29	858	858	849	857	119,200	857
2021-06-28	847	856	847	854	101,000	854
2021-06-25	851	853	844	847	63,000	847
2021-06-24	856	860	837	840	149,000	840
2021-06-23	872	876	859	863	83,700	863
2021-06-22	864	875	863	871	81,700	871
2021-06-21	868	872	849	853	105,800	853
2021-06-18	889	890	876	876	98,100	876
2021-06-17	880	894	879	887	79,100	887
2021-06-16	872	884	870	880	111,900	880
2021-06-15	876	876	860	871	132,300	871
2021-06-14	874	874	860	867	147,900	867
2021-06-11	877	877	864	864	105,300	864
2021-06-10	879	883	870	876	71,700	876
2021-06-09	880	885	876	879	70,100	879
2021-06-08	870	879	867	873	38,500	873
2021-06-07	874	875	866	870	80,200	870
2021-06-04	870	876	864	868	78,600	868
2021-06-03	864	871	862	865	77,600	865
2021-06-02	854	868	847	864	221,000	864
2021-06-01	846	860	843	853	148,500	853
2021-05-31	852	852	835	841	159,800	841
2021-05-28	863	865	842	852	165,600	852
2021-05-27	865	865	853	854	145,100	854
2021-05-26	875	877	860	865	177,100	865
2021-05-25	874	887	873	883	106,400	883
2021-05-24	865	880	865	874	74,800	874
2021-05-21	865	878	865	867	57,800	867
2021-05-20	862	880	862	869	81,800	869
2021-05-19	868	874	865	871	90,900	871
2021-05-18	864	874	863	871	60,100	871
2021-05-17	877	883	866	868	142,200	868
2021-05-14	887	888	875	883	118,200	883
2021-05-13	889	897	872	877	398,200	877
2021-05-12	905	905	866	898	345,900	898
2021-05-11	893	905	890	896	179,900	896
2021-05-10	890	899	889	889	66,700	889
2021-05-07	880	893	878	885	75,600	885
2021-05-06	875	884	871	879	83,700	879
2021-04-30	860	879	860	869	108,000	869
2021-04-28	867	868	857	857	65,100	857
2021-04-27	879	879	865	865	74,500	865
2021-04-26	886	888	871	876	51,100	876
2021-04-23	884	885	876	878	25,300	878
2021-04-22	883	887	875	881	51,100	881
2021-04-21	880	880	870	873	101,100	873
2021-04-20	894	899	888	889	61,600	889
2021-04-19	903	905	897	903	58,600	903
2021-04-16	907	908	900	903	31,700	903
2021-04-15	898	915	898	905	66,000	905
2021-04-14	895	895	888	893	45,100	893
2021-04-13	898	901	893	898	66,500	898
2021-04-12	902	902	892	895	27,700	895
2021-04-09	898	904	889	896	94,900	896
2021-04-08	918	918	895	898	153,600	898
2021-04-07	909	923	908	923	60,900	923
2021-04-06	929	940	902	912	174,500	912
2021-04-05	906	921	901	921	114,500	921
2021-04-02	908	912	897	904	123,500	904
2021-04-01	931	937	909	910	114,300	910
2021-03-31	937	950	926	931	193,000	931
2021-03-30	946	950	930	939	267,600	939
2021-03-29	1,014	1,018	994	1,004	271,100	1,004
2021-03-26	1,001	1,013	992	1,003	182,000	1,003
2021-03-25	975	988	973	986	100,800	986
2021-03-24	977	983	959	962	214,700	962
2021-03-23	1,020	1,020	987	987	287,200	987
2021-03-22	1,016	1,022	1,006	1,020	103,100	1,020
2021-03-19	1,002	1,019	1,000	1,015	151,900	1,015
2021-03-18	997	1,011	997	1,009	124,300	1,009
2021-03-17	997	1,000	989	1,000	100,200	1,000
2021-03-16	988	1,004	979	997	168,700	997
2021-03-15	973	992	971	991	165,600	991
2021-03-12	961	975	954	969	132,100	969
2021-03-11	948	973	943	963	192,900	963
2021-03-10	935	945	924	943	137,500	943
2021-03-09	952	952	932	945	202,000	945
2021-03-08	940	953	933	940	191,800	940
2021-03-05	921	927	911	926	135,900	926
2021-03-04	914	929	910	920	129,700	920
2021-03-03	914	923	903	922	106,900	922
2021-03-02	919	919	897	908	138,500	908
2021-03-01	888	908	884	908	103,800	908
2021-02-26	903	903	882	882	127,600	882
2021-02-25	897	900	891	898	91,400	898
2021-02-24	892	896	880	886	133,100	886
2021-02-22	897	903	890	890	54,900	890
2021-02-19	894	894	885	888	72,800	888
2021-02-18	913	913	890	892	103,700	892
2021-02-17	906	925	901	909	127,700	909
2021-02-16	913	919	902	906	153,400	906
2021-02-15	904	913	880	913	314,100	913
2021-02-12	910	910	878	889	278,700	889
2021-02-10	920	920	888	897	486,600	897
2021-02-09	873	882	854	861	129,100	861
2021-02-08	850	872	844	866	217,800	866
2021-02-05	852	852	838	844	62,700	844
2021-02-04	829	854	827	850	116,200	850
2021-02-03	822	829	818	829	50,000	829
2021-02-02	812	820	807	820	64,900	820
2021-02-01	803	814	801	806	75,900	806
2021-01-29	810	812	802	803	79,400	803
2021-01-28	808	819	802	811	131,300	811
2021-01-27	814	814	803	812	53,800	812
2021-01-26	813	814	798	807	147,600	807
2021-01-25	822	823	813	819	57,800	819
2021-01-22	822	829	813	818	94,900	818
2021-01-21	826	830	819	826	58,700	826
2021-01-20	827	827	816	824	58,100	824
2021-01-19	825	835	825	827	39,300	827
2021-01-18	838	838	826	832	34,100	832
2021-01-15	852	852	839	840	42,100	840
2021-01-14	847	853	837	852	75,400	852
2021-01-13	844	848	842	848	30,900	848
2021-01-12	836	848	833	848	33,900	848
2021-01-08	835	843	829	840	48,800	840
2021-01-07	834	838	827	835	51,700	835
2021-01-06	823	825	815	819	30,700	819
2021-01-05	827	829	819	820	24,600	820
2021-01-04	839	843	822	827	32,500	827

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