1898 世紀東急工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,639	1,658	1,638	1,650	421,000	1,650
2023-12-28	1,610	1,645	1,600	1,644	366,300	1,644
2023-12-27	1,592	1,614	1,589	1,612	380,100	1,612
2023-12-26	1,607	1,607	1,585	1,591	296,600	1,591
2023-12-25	1,602	1,609	1,589	1,594	215,800	1,594
2023-12-22	1,580	1,602	1,580	1,594	231,700	1,594
2023-12-21	1,585	1,598	1,579	1,583	253,200	1,583
2023-12-20	1,594	1,605	1,590	1,590	348,200	1,590
2023-12-19	1,573	1,595	1,565	1,587	323,000	1,587
2023-12-18	1,600	1,604	1,561	1,582	598,600	1,582
2023-12-15	1,635	1,639	1,594	1,598	676,100	1,598
2023-12-14	1,661	1,676	1,634	1,634	463,400	1,634
2023-12-13	1,689	1,689	1,652	1,654	335,300	1,654
2023-12-12	1,678	1,725	1,675	1,683	837,900	1,683
2023-12-11	1,641	1,672	1,639	1,671	331,100	1,671
2023-12-08	1,651	1,663	1,625	1,632	367,500	1,632
2023-12-07	1,643	1,667	1,633	1,662	256,800	1,662
2023-12-06	1,649	1,656	1,643	1,655	226,000	1,655
2023-12-05	1,638	1,666	1,634	1,643	408,500	1,643
2023-12-04	1,676	1,692	1,669	1,678	318,900	1,678
2023-12-01	1,671	1,708	1,671	1,690	675,600	1,690
2023-11-30	1,665	1,669	1,645	1,664	284,800	1,664
2023-11-29	1,654	1,673	1,648	1,673	329,900	1,673
2023-11-28	1,644	1,664	1,639	1,659	305,000	1,659
2023-11-27	1,645	1,647	1,634	1,640	278,200	1,640
2023-11-24	1,596	1,645	1,592	1,645	676,900	1,645
2023-11-22	1,590	1,606	1,582	1,592	262,300	1,592
2023-11-21	1,586	1,594	1,569	1,592	403,400	1,592
2023-11-20	1,595	1,610	1,585	1,587	413,300	1,587
2023-11-17	1,578	1,609	1,578	1,609	271,400	1,609
2023-11-16	1,589	1,607	1,579	1,592	569,000	1,592
2023-11-15	1,616	1,622	1,597	1,615	416,900	1,615
2023-11-14	1,632	1,632	1,606	1,609	308,000	1,609
2023-11-13	1,627	1,640	1,612	1,625	377,100	1,625
2023-11-10	1,590	1,625	1,590	1,616	402,600	1,616
2023-11-09	1,574	1,604	1,568	1,600	478,200	1,600
2023-11-08	1,658	1,659	1,574	1,579	1,195,800	1,579
2023-11-07	1,650	1,713	1,623	1,672	2,156,500	1,672
2023-11-06	1,597	1,603	1,583	1,589	423,600	1,589
2023-11-02	1,616	1,617	1,584	1,592	285,000	1,592
2023-11-01	1,615	1,627	1,603	1,613	339,600	1,613
2023-10-31	1,584	1,599	1,561	1,599	370,500	1,599
2023-10-30	1,590	1,591	1,573	1,584	281,400	1,584
2023-10-27	1,573	1,594	1,568	1,592	278,500	1,592
2023-10-26	1,550	1,572	1,547	1,565	293,500	1,565
2023-10-25	1,578	1,589	1,552	1,553	357,200	1,553
2023-10-24	1,564	1,567	1,523	1,560	435,000	1,560
2023-10-23	1,557	1,583	1,551	1,551	319,700	1,551
2023-10-20	1,575	1,586	1,553	1,573	387,300	1,573
2023-10-19	1,572	1,587	1,569	1,581	237,200	1,581
2023-10-18	1,565	1,596	1,565	1,591	383,100	1,591
2023-10-17	1,567	1,572	1,542	1,555	215,700	1,555
2023-10-16	1,548	1,565	1,536	1,542	289,800	1,542
2023-10-13	1,560	1,574	1,557	1,563	244,900	1,563
2023-10-12	1,580	1,580	1,561	1,572	268,200	1,572
2023-10-11	1,608	1,608	1,581	1,581	333,100	1,581
2023-10-10	1,583	1,608	1,573	1,602	513,400	1,602
2023-10-06	1,541	1,564	1,531	1,558	511,600	1,558
2023-10-05	1,483	1,540	1,480	1,528	628,300	1,528
2023-10-04	1,480	1,506	1,456	1,463	869,300	1,463
2023-10-03	1,525	1,528	1,496	1,502	866,800	1,502
2023-10-02	1,558	1,588	1,532	1,533	895,700	1,533
2023-09-29	1,640	1,643	1,557	1,568	953,700	1,568
2023-09-28	1,644	1,677	1,625	1,638	852,800	1,638
2023-09-27	1,702	1,710	1,690	1,707	686,900	1,707
2023-09-26	1,723	1,725	1,696	1,701	955,900	1,701
2023-09-25	1,739	1,741	1,720	1,724	822,400	1,724
2023-09-22	1,721	1,735	1,708	1,729	627,500	1,729
2023-09-21	1,710	1,728	1,705	1,725	774,800	1,725
2023-09-20	1,715	1,725	1,696	1,700	854,600	1,700
2023-09-19	1,691	1,713	1,681	1,708	921,300	1,708
2023-09-15	1,684	1,703	1,676	1,677	1,805,100	1,677
2023-09-14	1,640	1,685	1,636	1,677	705,600	1,677
2023-09-13	1,620	1,645	1,608	1,629	1,163,500	1,629
2023-09-12	1,673	1,688	1,626	1,634	1,273,900	1,634
2023-09-11	1,710	1,723	1,665	1,675	1,166,600	1,675
2023-09-08	1,705	1,705	1,677	1,700	823,300	1,700
2023-09-07	1,711	1,742	1,706	1,707	857,700	1,707
2023-09-06	1,721	1,742	1,705	1,710	929,500	1,710
2023-09-05	1,755	1,755	1,710	1,733	997,200	1,733
2023-09-04	1,715	1,742	1,703	1,742	957,200	1,742
2023-09-01	1,647	1,683	1,636	1,680	763,100	1,680
2023-08-31	1,654	1,685	1,653	1,664	888,900	1,664
2023-08-30	1,647	1,657	1,628	1,652	767,900	1,652
2023-08-29	1,610	1,637	1,595	1,633	840,500	1,633
2023-08-28	1,587	1,610	1,581	1,603	750,900	1,603
2023-08-25	1,541	1,570	1,531	1,570	535,900	1,570
2023-08-24	1,520	1,553	1,517	1,548	722,000	1,548
2023-08-23	1,498	1,525	1,496	1,525	451,300	1,525
2023-08-22	1,521	1,523	1,496	1,509	645,200	1,509
2023-08-21	1,490	1,518	1,484	1,511	704,500	1,511
2023-08-18	1,471	1,485	1,466	1,482	567,400	1,482
2023-08-17	1,495	1,495	1,461	1,489	742,700	1,489
2023-08-16	1,489	1,502	1,482	1,490	670,700	1,490
2023-08-15	1,532	1,532	1,491	1,502	1,125,000	1,502
2023-08-14	1,530	1,541	1,525	1,529	585,100	1,529
2023-08-10	1,503	1,527	1,496	1,527	699,000	1,527
2023-08-09	1,491	1,509	1,485	1,503	580,000	1,503
2023-08-08	1,494	1,502	1,484	1,491	653,900	1,491
2023-08-07	1,449	1,487	1,432	1,483	1,041,000	1,483
2023-08-04	1,445	1,473	1,440	1,469	694,700	1,469
2023-08-03	1,442	1,457	1,430	1,445	538,100	1,445
2023-08-02	1,457	1,461	1,441	1,448	651,600	1,448
2023-08-01	1,446	1,461	1,440	1,457	819,100	1,457
2023-07-31	1,430	1,444	1,425	1,444	878,100	1,444
2023-07-28	1,436	1,437	1,400	1,417	1,688,500	1,417
2023-07-27	1,445	1,452	1,436	1,448	556,800	1,448
2023-07-26	1,448	1,448	1,433	1,445	472,200	1,445
2023-07-25	1,439	1,447	1,432	1,447	421,100	1,447
2023-07-24	1,432	1,443	1,425	1,442	834,600	1,442
2023-07-21	1,420	1,426	1,413	1,421	405,200	1,421
2023-07-20	1,407	1,419	1,405	1,416	336,000	1,416
2023-07-19	1,401	1,412	1,396	1,411	470,600	1,411
2023-07-18	1,375	1,400	1,373	1,398	412,200	1,398
2023-07-14	1,373	1,380	1,352	1,377	383,500	1,377
2023-07-13	1,367	1,379	1,351	1,377	615,400	1,377
2023-07-12	1,415	1,416	1,365	1,369	1,237,400	1,369
2023-07-11	1,429	1,442	1,411	1,415	504,000	1,415
2023-07-10	1,421	1,443	1,415	1,425	502,800	1,425
2023-07-07	1,386	1,427	1,381	1,420	498,700	1,420
2023-07-06	1,410	1,426	1,385	1,398	860,800	1,398
2023-07-05	1,440	1,443	1,409	1,420	795,000	1,420
2023-07-04	1,445	1,454	1,422	1,444	477,600	1,444
2023-07-03	1,432	1,458	1,429	1,453	542,800	1,453
2023-06-30	1,403	1,430	1,396	1,417	401,300	1,417
2023-06-29	1,406	1,426	1,386	1,400	613,200	1,400
2023-06-28	1,372	1,400	1,366	1,396	334,500	1,396
2023-06-27	1,383	1,384	1,345	1,360	483,700	1,360
2023-06-26	1,383	1,392	1,366	1,377	277,700	1,377
2023-06-23	1,411	1,417	1,349	1,380	551,600	1,380
2023-06-22	1,390	1,423	1,390	1,399	312,200	1,399
2023-06-21	1,397	1,408	1,381	1,383	396,700	1,383
2023-06-20	1,357	1,392	1,349	1,390	474,000	1,390
2023-06-19	1,350	1,353	1,335	1,343	397,700	1,343
2023-06-16	1,304	1,333	1,297	1,329	506,100	1,329
2023-06-15	1,291	1,301	1,289	1,295	188,600	1,295
2023-06-14	1,300	1,300	1,290	1,293	132,600	1,293
2023-06-13	1,304	1,304	1,291	1,292	182,100	1,292
2023-06-12	1,305	1,316	1,298	1,299	228,900	1,299
2023-06-09	1,300	1,305	1,294	1,298	149,300	1,298
2023-06-08	1,298	1,302	1,289	1,293	142,100	1,293
2023-06-07	1,302	1,310	1,293	1,295	286,300	1,295
2023-06-06	1,300	1,314	1,295	1,299	195,800	1,299
2023-06-05	1,317	1,323	1,309	1,309	215,700	1,309
2023-06-02	1,295	1,318	1,288	1,312	185,800	1,312
2023-06-01	1,280	1,297	1,277	1,295	153,500	1,295
2023-05-31	1,277	1,291	1,274	1,276	178,300	1,276
2023-05-30	1,298	1,302	1,276	1,284	217,900	1,284
2023-05-29	1,285	1,300	1,282	1,295	147,500	1,295
2023-05-26	1,290	1,301	1,280	1,281	140,800	1,281
2023-05-25	1,298	1,314	1,279	1,294	246,400	1,294
2023-05-24	1,299	1,306	1,288	1,298	168,400	1,298
2023-05-23	1,336	1,341	1,291	1,301	302,000	1,301
2023-05-22	1,315	1,344	1,306	1,313	359,900	1,313
2023-05-19	1,304	1,312	1,285	1,312	208,200	1,312
2023-05-18	1,284	1,315	1,282	1,295	384,400	1,295
2023-05-17	1,296	1,298	1,276	1,282	192,800	1,282
2023-05-16	1,294	1,307	1,284	1,295	287,900	1,295
2023-05-15	1,266	1,285	1,245	1,282	423,800	1,282
2023-05-12	1,270	1,275	1,243	1,266	523,000	1,266
2023-05-11	1,275	1,324	1,272	1,290	1,246,900	1,290
2023-05-10	1,300	1,336	1,211	1,260	3,760,700	1,260
2023-05-09	955	1,095	936	1,095	140,900	1,095
2023-05-08	947	958	943	945	70,400	945
2023-05-02	936	946	933	944	55,300	944
2023-05-01	936	948	933	938	45,800	938
2023-04-28	937	962	931	935	128,100	935
2023-04-27	946	951	922	922	278,800	922
2023-04-26	927	956	923	955	100,500	955
2023-04-25	930	938	930	930	67,900	930
2023-04-24	923	927	917	926	28,800	926
2023-04-21	914	924	912	920	37,500	920
2023-04-20	905	919	905	914	16,400	914
2023-04-19	912	913	901	913	26,800	913
2023-04-18	915	920	911	913	24,900	913
2023-04-17	904	919	897	918	67,200	918
2023-04-14	897	907	892	905	82,500	905
2023-04-13	900	907	889	890	58,100	890
2023-04-12	868	909	868	909	116,700	909
2023-04-11	848	859	848	859	107,000	859
2023-04-10	841	847	835	844	41,000	844
2023-04-07	820	843	820	841	46,300	841
2023-04-06	815	827	812	824	47,900	824
2023-04-05	838	838	823	824	31,500	824
2023-04-04	832	841	832	838	36,700	838
2023-04-03	824	834	816	834	56,500	834
2023-03-31	813	815	808	811	21,900	811
2023-03-30	798	811	796	809	40,700	809
2023-03-29	835	835	823	828	153,600	828
2023-03-28	839	841	830	831	32,900	831
2023-03-27	840	841	834	838	66,900	838
2023-03-24	823	839	818	836	75,300	836
2023-03-23	814	825	810	824	25,800	824
2023-03-22	820	823	813	821	54,800	821
2023-03-20	810	817	805	807	41,000	807
2023-03-17	810	823	808	821	31,200	821
2023-03-16	804	814	794	799	47,300	799
2023-03-15	819	826	819	824	26,400	824
2023-03-14	822	823	803	811	51,500	811
2023-03-13	846	847	828	837	55,900	837
2023-03-10	852	858	848	852	77,900	852
2023-03-09	850	865	848	865	102,100	865
2023-03-08	843	850	841	848	40,100	848
2023-03-07	835	845	833	844	34,600	844
2023-03-06	837	837	831	836	28,700	836
2023-03-03	835	840	830	838	97,000	838
2023-03-02	832	836	831	832	19,600	832
2023-03-01	830	834	827	832	19,800	832
2023-02-28	838	841	833	833	45,800	833
2023-02-27	831	840	831	840	22,400	840
2023-02-24	823	832	821	830	41,300	830
2023-02-22	805	823	805	820	83,800	820
2023-02-21	800	807	800	805	35,700	805
2023-02-20	787	804	787	800	31,300	800
2023-02-17	786	787	784	785	33,500	785
2023-02-16	787	790	785	788	25,500	788
2023-02-15	797	797	781	784	33,400	784
2023-02-14	790	794	787	794	13,100	794
2023-02-13	780	786	773	784	31,100	784
2023-02-10	776	785	775	777	20,500	777
2023-02-09	770	787	767	781	39,200	781
2023-02-08	791	793	787	789	17,500	789
2023-02-07	796	797	790	790	14,600	790
2023-02-06	788	798	788	795	26,000	795
2023-02-03	791	791	782	784	19,200	784
2023-02-02	811	811	790	791	42,100	791
2023-02-01	809	812	806	811	20,700	811
2023-01-31	802	815	802	809	33,700	809
2023-01-30	806	815	801	801	84,500	801
2023-01-27	799	799	794	798	23,300	798
2023-01-26	800	800	792	793	20,200	793
2023-01-25	799	801	795	799	38,400	799
2023-01-24	800	800	795	795	19,500	795
2023-01-23	793	800	789	799	27,000	799
2023-01-20	783	790	783	788	12,600	788
2023-01-19	783	789	781	783	21,600	783
2023-01-18	786	788	777	785	39,500	785
2023-01-17	783	792	782	787	21,400	787
2023-01-16	780	787	780	782	12,300	782
2023-01-13	787	792	784	785	40,400	785
2023-01-12	790	792	783	783	32,100	783
2023-01-11	794	798	790	790	19,400	790
2023-01-10	775	794	775	791	78,400	791
2023-01-06	770	779	768	779	34,400	779
2023-01-05	775	776	770	772	28,700	772
2023-01-04	787	787	779	779	24,200	779

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