世紀東急工業(1898)の株価時系列情報
世紀東急工業(1898)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,701 | 1,711 | 1,690 | 1,699 | 125,000 |
| 2024/07/25 | 1,700 | 1,703 | 1,684 | 1,693 | 253,500 |
| 2024/07/24 | 1,754 | 1,755 | 1,715 | 1,715 | 272,600 |
| 2024/07/23 | 1,748 | 1,755 | 1,741 | 1,753 | 94,600 |
| 2024/07/22 | 1,760 | 1,761 | 1,738 | 1,738 | 196,400 |
| 2024/07/19 | 1,772 | 1,773 | 1,750 | 1,754 | 179,300 |
| 2024/07/18 | 1,770 | 1,789 | 1,769 | 1,772 | 162,400 |
| 2024/07/17 | 1,785 | 1,787 | 1,773 | 1,774 | 117,400 |
| 2024/07/16 | 1,760 | 1,777 | 1,756 | 1,774 | 135,200 |
| 2024/07/12 | 1,761 | 1,768 | 1,750 | 1,756 | 206,500 |
| 2024/07/11 | 1,765 | 1,769 | 1,760 | 1,762 | 151,500 |
| 2024/07/10 | 1,760 | 1,761 | 1,744 | 1,759 | 124,500 |
| 2024/07/09 | 1,758 | 1,766 | 1,746 | 1,760 | 176,600 |
| 2024/07/08 | 1,772 | 1,778 | 1,745 | 1,750 | 177,400 |
| 2024/07/05 | 1,798 | 1,799 | 1,770 | 1,772 | 263,000 |
| 2024/07/04 | 1,779 | 1,790 | 1,776 | 1,790 | 195,400 |
| 2024/07/03 | 1,760 | 1,777 | 1,760 | 1,773 | 161,500 |
| 2024/07/02 | 1,763 | 1,772 | 1,753 | 1,760 | 198,800 |
| 2024/07/01 | 1,766 | 1,774 | 1,757 | 1,761 | 249,400 |
| 2024/06/28 | 1,759 | 1,769 | 1,746 | 1,752 | 197,600 |
| 2024/06/27 | 1,723 | 1,759 | 1,721 | 1,748 | 269,100 |
| 2024/06/26 | 1,719 | 1,734 | 1,712 | 1,727 | 219,200 |
| 2024/06/25 | 1,688 | 1,728 | 1,688 | 1,723 | 303,800 |
| 2024/06/24 | 1,672 | 1,683 | 1,666 | 1,678 | 230,000 |
| 2024/06/21 | 1,667 | 1,678 | 1,667 | 1,672 | 125,800 |
| 2024/06/20 | 1,681 | 1,681 | 1,661 | 1,674 | 212,600 |
| 2024/06/19 | 1,673 | 1,692 | 1,671 | 1,687 | 141,600 |
| 2024/06/18 | 1,665 | 1,675 | 1,653 | 1,664 | 219,800 |
| 2024/06/17 | 1,715 | 1,715 | 1,653 | 1,660 | 400,000 |
| 2024/06/14 | 1,668 | 1,720 | 1,668 | 1,720 | 269,300 |
| 2024/06/13 | 1,711 | 1,716 | 1,681 | 1,685 | 201,400 |
| 2024/06/12 | 1,715 | 1,717 | 1,703 | 1,709 | 147,500 |
| 2024/06/11 | 1,704 | 1,719 | 1,701 | 1,705 | 171,600 |
| 2024/06/10 | 1,676 | 1,701 | 1,673 | 1,698 | 368,500 |
| 2024/06/07 | 1,670 | 1,678 | 1,666 | 1,674 | 118,500 |
| 2024/06/06 | 1,671 | 1,671 | 1,660 | 1,667 | 111,600 |
| 2024/06/05 | 1,679 | 1,679 | 1,666 | 1,666 | 155,400 |
| 2024/06/04 | 1,675 | 1,688 | 1,672 | 1,688 | 117,500 |
| 2024/06/03 | 1,686 | 1,687 | 1,669 | 1,679 | 187,300 |
| 2024/05/31 | 1,670 | 1,680 | 1,663 | 1,677 | 144,100 |
| 2024/05/30 | 1,650 | 1,660 | 1,637 | 1,660 | 249,100 |
| 2024/05/29 | 1,676 | 1,682 | 1,666 | 1,667 | 194,400 |
| 2024/05/28 | 1,690 | 1,696 | 1,676 | 1,676 | 197,800 |
| 2024/05/27 | 1,679 | 1,686 | 1,672 | 1,684 | 136,500 |
| 2024/05/24 | 1,654 | 1,677 | 1,652 | 1,670 | 127,600 |
| 2024/05/23 | 1,670 | 1,670 | 1,653 | 1,666 | 140,400 |
| 2024/05/22 | 1,677 | 1,680 | 1,660 | 1,664 | 199,700 |
| 2024/05/21 | 1,695 | 1,700 | 1,674 | 1,674 | 178,900 |
| 2024/05/20 | 1,690 | 1,705 | 1,685 | 1,687 | 226,600 |
| 2024/05/17 | 1,655 | 1,689 | 1,653 | 1,689 | 298,600 |
| 2024/05/16 | 1,673 | 1,676 | 1,645 | 1,658 | 252,300 |
| 2024/05/15 | 1,675 | 1,679 | 1,660 | 1,665 | 189,600 |
| 2024/05/14 | 1,668 | 1,677 | 1,648 | 1,666 | 237,400 |
| 2024/05/13 | 1,664 | 1,676 | 1,638 | 1,668 | 453,800 |
| 2024/05/10 | 1,625 | 1,664 | 1,615 | 1,650 | 1,008,900 |
| 2024/05/09 | 1,650 | 1,652 | 1,590 | 1,625 | 2,049,200 |
| 2024/05/08 | 1,774 | 1,776 | 1,745 | 1,755 | 382,700 |
| 2024/05/07 | 1,777 | 1,777 | 1,761 | 1,765 | 176,600 |
| 2024/05/02 | 1,767 | 1,774 | 1,758 | 1,765 | 153,900 |
| 2024/05/01 | 1,789 | 1,789 | 1,766 | 1,767 | 185,500 |
| 2024/04/30 | 1,795 | 1,799 | 1,777 | 1,789 | 183,600 |
| 2024/04/26 | 1,773 | 1,792 | 1,762 | 1,792 | 192,700 |
| 2024/04/25 | 1,773 | 1,786 | 1,769 | 1,772 | 118,300 |
| 2024/04/24 | 1,784 | 1,797 | 1,773 | 1,788 | 159,500 |
| 2024/04/23 | 1,794 | 1,795 | 1,767 | 1,771 | 165,200 |
| 2024/04/22 | 1,759 | 1,793 | 1,759 | 1,786 | 295,500 |
| 2024/04/19 | 1,788 | 1,794 | 1,745 | 1,757 | 308,900 |
| 2024/04/18 | 1,772 | 1,807 | 1,766 | 1,794 | 158,900 |
| 2024/04/17 | 1,799 | 1,800 | 1,770 | 1,779 | 228,100 |
| 2024/04/16 | 1,811 | 1,817 | 1,786 | 1,791 | 199,900 |
| 2024/04/15 | 1,802 | 1,821 | 1,794 | 1,818 | 115,700 |
| 2024/04/12 | 1,817 | 1,826 | 1,809 | 1,813 | 109,700 |
| 2024/04/11 | 1,811 | 1,829 | 1,804 | 1,821 | 117,400 |
| 2024/04/10 | 1,812 | 1,822 | 1,809 | 1,811 | 146,100 |
| 2024/04/09 | 1,819 | 1,828 | 1,813 | 1,815 | 147,000 |
| 2024/04/08 | 1,790 | 1,813 | 1,789 | 1,812 | 238,800 |
| 2024/04/05 | 1,790 | 1,811 | 1,771 | 1,788 | 237,100 |
| 2024/04/04 | 1,800 | 1,814 | 1,792 | 1,803 | 193,900 |
| 2024/04/03 | 1,764 | 1,795 | 1,750 | 1,780 | 241,100 |
| 2024/04/02 | 1,816 | 1,819 | 1,784 | 1,788 | 385,300 |
| 2024/04/01 | 1,919 | 1,919 | 1,808 | 1,809 | 703,200 |
| 2024/03/29 | 1,878 | 1,937 | 1,878 | 1,928 | 439,400 |
| 2024/03/28 | 1,876 | 1,888 | 1,862 | 1,871 | 476,800 |
| 2024/03/27 | 1,956 | 1,956 | 1,921 | 1,921 | 596,900 |
| 2024/03/26 | 1,945 | 1,954 | 1,941 | 1,948 | 277,500 |
| 2024/03/25 | 1,974 | 1,975 | 1,936 | 1,951 | 305,200 |
| 2024/03/22 | 1,970 | 1,979 | 1,950 | 1,970 | 413,700 |
| 2024/03/21 | 1,959 | 1,962 | 1,947 | 1,960 | 268,400 |
| 2024/03/19 | 1,923 | 1,956 | 1,921 | 1,950 | 304,400 |
| 2024/03/18 | 1,925 | 1,933 | 1,909 | 1,925 | 332,800 |
| 2024/03/15 | 1,907 | 1,923 | 1,900 | 1,915 | 280,300 |
| 2024/03/14 | 1,907 | 1,913 | 1,887 | 1,913 | 241,500 |
| 2024/03/13 | 1,920 | 1,936 | 1,883 | 1,900 | 305,700 |
| 2024/03/12 | 1,863 | 1,916 | 1,855 | 1,914 | 353,500 |
| 2024/03/11 | 1,925 | 1,939 | 1,862 | 1,881 | 730,800 |
| 2024/03/08 | 1,918 | 1,981 | 1,918 | 1,953 | 618,100 |
| 2024/03/07 | 1,930 | 1,939 | 1,914 | 1,933 | 263,700 |
| 2024/03/06 | 1,911 | 1,931 | 1,888 | 1,929 | 553,900 |
| 2024/03/05 | 1,920 | 1,924 | 1,901 | 1,918 | 317,700 |
| 2024/03/04 | 1,950 | 1,951 | 1,910 | 1,918 | 409,300 |
| 2024/03/01 | 1,962 | 1,965 | 1,935 | 1,944 | 274,800 |
| 2024/02/29 | 1,921 | 1,966 | 1,920 | 1,957 | 550,900 |
| 2024/02/28 | 1,904 | 1,965 | 1,904 | 1,953 | 528,300 |
| 2024/02/27 | 1,911 | 1,926 | 1,898 | 1,901 | 327,200 |
| 2024/02/26 | 1,951 | 1,957 | 1,914 | 1,915 | 336,000 |
| 2024/02/22 | 1,930 | 1,941 | 1,918 | 1,941 | 365,100 |
| 2024/02/21 | 1,940 | 1,959 | 1,925 | 1,930 | 231,000 |
| 2024/02/20 | 1,947 | 1,955 | 1,929 | 1,936 | 213,000 |
| 2024/02/19 | 1,895 | 1,946 | 1,894 | 1,938 | 317,100 |
| 2024/02/16 | 1,926 | 1,926 | 1,896 | 1,906 | 322,600 |
| 2024/02/15 | 1,957 | 1,967 | 1,890 | 1,901 | 631,800 |
| 2024/02/14 | 1,951 | 1,967 | 1,937 | 1,959 | 257,700 |
| 2024/02/13 | 1,934 | 1,959 | 1,916 | 1,959 | 335,900 |
| 2024/02/09 | 1,952 | 1,961 | 1,923 | 1,925 | 438,800 |
| 2024/02/08 | 1,989 | 1,989 | 1,930 | 1,954 | 558,300 |
| 2024/02/07 | 1,943 | 2,042 | 1,935 | 1,975 | 1,205,500 |
| 2024/02/06 | 1,896 | 1,927 | 1,893 | 1,920 | 648,900 |
| 2024/02/05 | 1,903 | 1,905 | 1,878 | 1,898 | 387,600 |
| 2024/02/02 | 1,896 | 1,905 | 1,865 | 1,895 | 381,300 |
| 2024/02/01 | 1,894 | 1,902 | 1,874 | 1,895 | 416,200 |
| 2024/01/31 | 1,862 | 1,900 | 1,859 | 1,900 | 469,400 |
| 2024/01/30 | 1,865 | 1,876 | 1,850 | 1,861 | 436,800 |
| 2024/01/29 | 1,854 | 1,873 | 1,853 | 1,858 | 192,300 |
| 2024/01/26 | 1,850 | 1,865 | 1,837 | 1,845 | 293,600 |
| 2024/01/25 | 1,830 | 1,868 | 1,827 | 1,859 | 415,900 |
| 2024/01/24 | 1,852 | 1,856 | 1,826 | 1,838 | 469,500 |
| 2024/01/23 | 1,879 | 1,887 | 1,851 | 1,863 | 457,800 |
| 2024/01/22 | 1,870 | 1,886 | 1,854 | 1,877 | 296,000 |
| 2024/01/19 | 1,878 | 1,882 | 1,852 | 1,866 | 369,800 |
| 2024/01/18 | 1,857 | 1,876 | 1,854 | 1,870 | 358,500 |
| 2024/01/17 | 1,835 | 1,893 | 1,835 | 1,852 | 639,500 |
| 2024/01/16 | 1,820 | 1,837 | 1,804 | 1,837 | 489,100 |
| 2024/01/15 | 1,788 | 1,822 | 1,786 | 1,818 | 493,500 |
| 2024/01/12 | 1,800 | 1,802 | 1,764 | 1,779 | 549,100 |
| 2024/01/11 | 1,800 | 1,819 | 1,780 | 1,785 | 751,100 |
| 2024/01/10 | 1,790 | 1,806 | 1,777 | 1,784 | 660,700 |
| 2024/01/09 | 1,765 | 1,795 | 1,759 | 1,792 | 779,300 |
| 2024/01/05 | 1,730 | 1,757 | 1,715 | 1,745 | 921,900 |
| 2024/01/04 | 1,695 | 1,746 | 1,684 | 1,722 | 1,726,500 |
| 2023/12/29 | 1,639 | 1,658 | 1,638 | 1,650 | 421,000 |
| 2023/12/28 | 1,610 | 1,645 | 1,600 | 1,644 | 366,300 |
| 2023/12/27 | 1,592 | 1,614 | 1,589 | 1,612 | 380,100 |
| 2023/12/26 | 1,607 | 1,607 | 1,585 | 1,591 | 296,600 |
| 2023/12/25 | 1,602 | 1,609 | 1,589 | 1,594 | 215,800 |
| 2023/12/22 | 1,580 | 1,602 | 1,580 | 1,594 | 231,700 |
| 2023/12/21 | 1,585 | 1,598 | 1,579 | 1,583 | 253,200 |
| 2023/12/20 | 1,594 | 1,605 | 1,590 | 1,590 | 348,200 |
| 2023/12/19 | 1,573 | 1,595 | 1,565 | 1,587 | 323,000 |
| 2023/12/18 | 1,600 | 1,604 | 1,561 | 1,582 | 598,600 |
| 2023/12/15 | 1,635 | 1,639 | 1,594 | 1,598 | 676,100 |
| 2023/12/14 | 1,661 | 1,676 | 1,634 | 1,634 | 463,400 |
| 2023/12/13 | 1,689 | 1,689 | 1,652 | 1,654 | 335,300 |
| 2023/12/12 | 1,678 | 1,725 | 1,675 | 1,683 | 837,900 |
| 2023/12/11 | 1,641 | 1,672 | 1,639 | 1,671 | 331,100 |
| 2023/12/08 | 1,651 | 1,663 | 1,625 | 1,632 | 367,500 |
| 2023/12/07 | 1,643 | 1,667 | 1,633 | 1,662 | 256,800 |
| 2023/12/06 | 1,649 | 1,656 | 1,643 | 1,655 | 226,000 |
| 2023/12/05 | 1,638 | 1,666 | 1,634 | 1,643 | 408,500 |
| 2023/12/04 | 1,676 | 1,692 | 1,669 | 1,678 | 318,900 |
| 2023/12/01 | 1,671 | 1,708 | 1,671 | 1,690 | 675,600 |
| 2023/11/30 | 1,665 | 1,669 | 1,645 | 1,664 | 284,800 |
| 2023/11/29 | 1,654 | 1,673 | 1,648 | 1,673 | 329,900 |
| 2023/11/28 | 1,644 | 1,664 | 1,639 | 1,659 | 305,000 |
| 2023/11/27 | 1,645 | 1,647 | 1,634 | 1,640 | 278,200 |
| 2023/11/24 | 1,596 | 1,645 | 1,592 | 1,645 | 676,900 |
| 2023/11/22 | 1,590 | 1,606 | 1,582 | 1,592 | 262,300 |
| 2023/11/21 | 1,586 | 1,594 | 1,569 | 1,592 | 403,400 |
| 2023/11/20 | 1,595 | 1,610 | 1,585 | 1,587 | 413,300 |
| 2023/11/17 | 1,578 | 1,609 | 1,578 | 1,609 | 271,400 |
| 2023/11/16 | 1,589 | 1,607 | 1,579 | 1,592 | 569,000 |
| 2023/11/15 | 1,616 | 1,622 | 1,597 | 1,615 | 416,900 |
| 2023/11/14 | 1,632 | 1,632 | 1,606 | 1,609 | 308,000 |
| 2023/11/13 | 1,627 | 1,640 | 1,612 | 1,625 | 377,100 |
| 2023/11/10 | 1,590 | 1,625 | 1,590 | 1,616 | 402,600 |
| 2023/11/09 | 1,574 | 1,604 | 1,568 | 1,600 | 478,200 |
| 2023/11/08 | 1,658 | 1,659 | 1,574 | 1,579 | 1,195,800 |
| 2023/11/07 | 1,650 | 1,713 | 1,623 | 1,672 | 2,156,500 |
| 2023/11/06 | 1,597 | 1,603 | 1,583 | 1,589 | 423,600 |
| 2023/11/02 | 1,616 | 1,617 | 1,584 | 1,592 | 285,000 |
| 2023/11/01 | 1,615 | 1,627 | 1,603 | 1,613 | 339,600 |
| 2023/10/31 | 1,584 | 1,599 | 1,561 | 1,599 | 370,500 |
| 2023/10/30 | 1,590 | 1,591 | 1,573 | 1,584 | 281,400 |
| 2023/10/27 | 1,573 | 1,594 | 1,568 | 1,592 | 278,500 |
| 2023/10/26 | 1,550 | 1,572 | 1,547 | 1,565 | 293,500 |
| 2023/10/25 | 1,578 | 1,589 | 1,552 | 1,553 | 357,200 |
| 2023/10/24 | 1,564 | 1,567 | 1,523 | 1,560 | 435,000 |
| 2023/10/23 | 1,557 | 1,583 | 1,551 | 1,551 | 319,700 |
| 2023/10/20 | 1,575 | 1,586 | 1,553 | 1,573 | 387,300 |
| 2023/10/19 | 1,572 | 1,587 | 1,569 | 1,581 | 237,200 |
| 2023/10/18 | 1,565 | 1,596 | 1,565 | 1,591 | 383,100 |
| 2023/10/17 | 1,567 | 1,572 | 1,542 | 1,555 | 215,700 |
| 2023/10/16 | 1,548 | 1,565 | 1,536 | 1,542 | 289,800 |
| 2023/10/13 | 1,560 | 1,574 | 1,557 | 1,563 | 244,900 |
| 2023/10/12 | 1,580 | 1,580 | 1,561 | 1,572 | 268,200 |
| 2023/10/11 | 1,608 | 1,608 | 1,581 | 1,581 | 333,100 |
| 2023/10/10 | 1,583 | 1,608 | 1,573 | 1,602 | 513,400 |
| 2023/10/06 | 1,541 | 1,564 | 1,531 | 1,558 | 511,600 |
| 2023/10/05 | 1,483 | 1,540 | 1,480 | 1,528 | 628,300 |
| 2023/10/04 | 1,480 | 1,506 | 1,456 | 1,463 | 869,300 |
| 2023/10/03 | 1,525 | 1,528 | 1,496 | 1,502 | 866,800 |