1898 世紀東急工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	798	799	790	790	27,400	790
2022-12-29	789	800	784	800	39,100	800
2022-12-28	789	799	783	799	39,800	799
2022-12-27	786	794	782	785	107,300	785
2022-12-26	778	785	775	785	29,600	785
2022-12-23	767	773	766	773	18,300	773
2022-12-22	765	775	765	774	37,900	774
2022-12-21	766	772	765	765	39,500	765
2022-12-20	775	776	761	768	47,900	768
2022-12-19	771	777	770	770	15,400	770
2022-12-16	783	784	774	775	36,300	775
2022-12-15	783	785	780	784	19,500	784
2022-12-14	785	785	778	779	21,000	779
2022-12-13	775	782	772	779	37,200	779
2022-12-12	777	777	768	768	27,400	768
2022-12-09	761	773	761	773	49,100	773
2022-12-08	761	765	761	765	50,500	765
2022-12-07	762	776	762	770	42,800	770
2022-12-06	768	772	767	767	35,400	767
2022-12-05	776	777	769	774	52,500	774
2022-12-02	783	787	778	782	42,500	782
2022-12-01	798	801	784	795	75,700	795
2022-11-30	799	800	795	798	34,000	798
2022-11-29	806	806	796	800	64,700	800
2022-11-28	806	806	799	804	22,500	804
2022-11-25	808	808	798	803	31,200	803
2022-11-24	805	807	801	804	30,400	804
2022-11-22	792	804	778	802	110,100	802
2022-11-21	784	798	784	792	46,000	792
2022-11-18	780	789	780	783	29,400	783
2022-11-17	763	777	763	776	41,200	776
2022-11-16	768	769	761	766	34,600	766
2022-11-15	771	777	768	768	51,800	768
2022-11-14	785	785	770	770	76,100	770
2022-11-11	791	791	782	785	50,600	785
2022-11-10	786	789	779	780	58,900	780
2022-11-09	781	791	781	785	63,800	785
2022-11-08	785	798	775	781	84,000	781
2022-11-07	810	810	799	800	39,500	800
2022-11-04	798	806	796	806	64,000	806
2022-11-02	804	806	796	800	101,800	800
2022-11-01	821	821	804	805	29,900	805
2022-10-31	821	824	815	819	79,500	819
2022-10-28	806	816	800	816	585,600	816
2022-10-27	821	824	808	815	71,000	815
2022-10-26	817	823	815	820	72,600	820
2022-10-25	803	816	800	814	76,000	814
2022-10-24	796	806	792	803	52,100	803
2022-10-21	800	802	792	796	61,200	796
2022-10-20	797	801	790	800	70,800	800
2022-10-19	791	803	791	800	116,200	800
2022-10-18	785	792	783	790	121,000	790
2022-10-17	774	790	774	786	82,500	786
2022-10-14	784	787	771	786	125,800	786
2022-10-13	772	775	767	775	98,400	775
2022-10-12	770	778	763	778	90,600	778
2022-10-11	766	772	763	765	125,900	765
2022-10-07	771	785	769	782	72,500	782
2022-10-06	769	781	769	777	64,600	777
2022-10-05	778	782	764	766	70,700	766
2022-10-04	759	775	759	770	71,600	770
2022-10-03	750	755	745	750	43,100	750
2022-09-30	758	759	748	755	75,000	755
2022-09-29	757	760	747	760	103,500	760
2022-09-28	742	755	739	748	128,400	748
2022-09-27	754	758	744	748	97,200	748
2022-09-26	753	759	744	750	175,700	750
2022-09-22	753	754	746	747	96,200	747
2022-09-21	756	762	752	757	85,700	757
2022-09-20	761	762	755	760	75,600	760
2022-09-16	765	767	757	758	63,000	758
2022-09-15	767	767	756	765	75,700	765
2022-09-14	763	764	755	761	113,100	761
2022-09-13	776	776	768	768	37,900	768
2022-09-12	777	777	771	775	42,700	775
2022-09-09	767	777	767	776	85,900	776
2022-09-08	765	767	759	764	125,800	764
2022-09-07	757	762	752	758	75,500	758
2022-09-06	758	759	750	758	99,300	758
2022-09-05	755	759	751	756	67,900	756
2022-09-02	758	760	750	755	124,900	755
2022-09-01	756	762	753	757	244,000	757
2022-08-31	755	761	754	760	167,600	760
2022-08-30	762	764	755	760	155,100	760
2022-08-29	755	760	753	759	101,200	759
2022-08-26	774	774	760	762	45,000	762
2022-08-25	769	770	763	766	42,300	766
2022-08-24	765	769	764	769	24,000	769
2022-08-23	768	770	765	765	33,300	765
2022-08-22	767	778	766	776	56,200	776
2022-08-19	775	777	768	775	72,900	775
2022-08-18	766	766	760	766	49,300	766
2022-08-17	754	767	754	763	57,300	763
2022-08-16	755	756	750	751	46,400	751
2022-08-15	757	758	751	753	55,100	753
2022-08-12	763	766	753	753	87,200	753
2022-08-10	755	763	751	756	114,900	756
2022-08-09	793	793	747	751	192,600	751
2022-08-08	819	821	807	807	82,600	807
2022-08-05	809	820	809	819	51,900	819
2022-08-04	817	817	807	809	39,000	809
2022-08-03	829	829	809	812	49,000	812
2022-08-02	827	830	822	826	55,700	826
2022-08-01	831	831	824	831	49,200	831
2022-07-29	840	840	825	828	50,900	828
2022-07-28	841	841	826	840	212,700	840
2022-07-27	831	835	821	829	100,600	829
2022-07-26	824	836	822	830	200,700	830
2022-07-25	813	824	813	822	72,400	822
2022-07-22	819	820	813	820	68,300	820
2022-07-21	817	820	810	819	58,400	819
2022-07-20	819	823	817	818	91,000	818
2022-07-19	807	813	806	809	60,700	809
2022-07-15	813	813	805	806	64,800	806
2022-07-14	806	810	802	804	71,400	804
2022-07-13	806	809	805	806	36,800	806
2022-07-12	816	816	803	806	72,400	806
2022-07-11	811	825	811	822	191,400	822
2022-07-08	806	817	803	804	139,800	804
2022-07-07	806	819	806	812	76,800	812
2022-07-06	810	810	801	802	47,600	802
2022-07-05	812	819	810	815	80,200	815
2022-07-04	812	816	810	810	53,100	810
2022-07-01	813	814	800	803	59,100	803
2022-06-30	817	822	811	813	52,600	813
2022-06-29	806	820	800	817	124,300	817
2022-06-28	809	813	804	809	84,700	809
2022-06-27	809	812	799	806	122,700	806
2022-06-24	815	815	803	805	53,600	805
2022-06-23	802	810	802	805	60,800	805
2022-06-22	805	808	800	802	79,800	802
2022-06-21	795	805	795	801	109,600	801
2022-06-20	802	804	786	790	77,200	790
2022-06-17	793	803	791	800	151,900	800
2022-06-16	799	807	799	804	44,800	804
2022-06-15	806	810	799	799	72,600	799
2022-06-14	797	809	794	803	133,000	803
2022-06-13	811	811	804	805	64,600	805
2022-06-10	803	811	803	809	107,700	809
2022-06-09	818	822	812	812	69,100	812
2022-06-08	815	823	814	819	123,400	819
2022-06-07	817	819	811	813	60,700	813
2022-06-06	803	819	801	816	96,100	816
2022-06-03	811	812	803	805	56,700	805
2022-06-02	816	817	805	806	65,100	806
2022-06-01	804	819	804	817	73,000	817
2022-05-31	817	820	804	805	59,300	805
2022-05-30	811	824	803	817	185,900	817
2022-05-27	804	805	796	804	86,000	804
2022-05-26	802	803	794	798	91,600	798
2022-05-25	793	804	793	802	88,400	802
2022-05-24	800	801	787	793	111,300	793
2022-05-23	803	803	785	800	172,800	800
2022-05-20	800	802	791	794	131,200	794
2022-05-19	785	802	785	799	134,900	799
2022-05-18	783	795	779	794	99,400	794
2022-05-17	775	785	768	782	169,500	782
2022-05-16	776	776	760	771	129,100	771
2022-05-13	750	770	747	770	83,300	770
2022-05-12	742	760	739	748	105,000	748
2022-05-11	735	769	727	751	259,900	751
2022-05-10	735	747	734	739	63,600	739
2022-05-09	737	749	737	742	61,000	742
2022-05-06	741	749	741	746	54,900	746
2022-05-02	739	743	735	743	42,300	743
2022-04-28	726	740	724	738	102,700	738
2022-04-27	707	719	705	719	226,200	719
2022-04-26	717	721	711	717	55,700	717
2022-04-25	721	724	715	717	50,600	717
2022-04-22	730	735	728	731	29,600	731
2022-04-21	738	742	734	739	34,500	739
2022-04-20	732	737	730	733	48,900	733
2022-04-19	720	726	720	726	29,100	726
2022-04-18	719	723	713	719	65,600	719
2022-04-15	730	732	725	726	31,800	726
2022-04-14	721	734	719	734	58,100	734
2022-04-13	710	722	708	720	55,200	720
2022-04-12	704	714	703	708	83,400	708
2022-04-11	711	711	701	703	83,700	703
2022-04-08	718	718	706	707	85,300	707
2022-04-07	715	715	704	711	107,700	711
2022-04-06	730	737	721	722	181,700	722
2022-04-05	750	750	734	735	158,300	735
2022-04-04	743	750	742	745	84,900	745
2022-04-01	744	751	733	751	83,800	751
2022-03-31	757	762	746	746	88,800	746
2022-03-30	759	761	752	761	130,800	761
2022-03-29	781	787	779	785	120,800	785
2022-03-28	785	789	775	787	175,900	787
2022-03-25	795	795	785	790	92,200	790
2022-03-24	791	795	782	794	107,200	794
2022-03-23	787	799	783	797	87,400	797
2022-03-22	792	792	782	786	69,600	786
2022-03-18	791	792	780	783	114,800	783
2022-03-17	799	799	785	795	83,000	795
2022-03-16	791	792	781	786	67,200	786
2022-03-15	780	791	780	789	74,900	789
2022-03-14	791	791	783	783	93,500	783
2022-03-11	792	799	782	789	81,400	789
2022-03-10	777	797	777	797	64,100	797
2022-03-09	772	772	760	762	87,300	762
2022-03-08	785	789	768	773	125,400	773
2022-03-07	796	803	791	794	82,800	794
2022-03-04	812	818	797	805	114,700	805
2022-03-03	815	825	809	819	105,400	819
2022-03-02	812	815	808	809	50,000	809
2022-03-01	827	829	817	820	67,400	820
2022-02-28	817	825	815	818	63,700	818
2022-02-25	816	818	807	813	47,600	813
2022-02-24	818	819	807	816	95,700	816
2022-02-22	815	817	809	811	29,700	811
2022-02-21	810	818	805	818	22,500	818
2022-02-18	809	815	808	810	34,900	810
2022-02-17	822	822	812	816	24,100	816
2022-02-16	810	822	810	822	34,900	822
2022-02-15	806	809	800	804	72,500	804
2022-02-14	784	815	784	806	65,200	806
2022-02-10	820	822	809	818	130,700	818
2022-02-09	818	820	805	820	90,000	820
2022-02-08	820	826	815	821	36,100	821
2022-02-07	810	820	810	815	48,000	815
2022-02-04	819	824	807	814	74,400	814
2022-02-03	820	825	789	816	141,800	816
2022-02-02	814	826	811	823	79,100	823
2022-02-01	811	819	808	813	36,400	813
2022-01-31	808	815	800	811	50,900	811
2022-01-28	805	812	804	808	62,100	808
2022-01-27	804	806	792	792	56,400	792
2022-01-26	813	813	802	802	41,900	802
2022-01-25	808	808	796	805	48,500	805
2022-01-24	799	804	793	804	37,500	804
2022-01-21	791	799	787	799	31,500	799
2022-01-20	791	798	790	790	41,200	790
2022-01-19	800	804	791	791	69,300	791
2022-01-18	815	815	804	804	38,400	804
2022-01-17	809	813	807	813	20,600	813
2022-01-14	818	818	796	808	70,500	808
2022-01-13	810	813	803	803	36,100	803
2022-01-12	811	819	810	815	56,000	815
2022-01-11	810	810	801	804	47,300	804
2022-01-07	810	820	810	810	55,700	810
2022-01-06	819	823	810	811	42,700	811
2022-01-05	823	830	823	826	31,100	826
2022-01-04	813	823	813	821	42,000	821

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31