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 |
|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2023/10/02 | 1,558 | 1,588 | 1,532 | 1,533 | 895,700 |
| 2023/09/29 | 1,640 | 1,643 | 1,557 | 1,568 | 953,700 |
| 2023/09/28 | 1,644 | 1,677 | 1,625 | 1,638 | 852,800 |
| 2023/09/27 | 1,702 | 1,710 | 1,690 | 1,707 | 686,900 |
| 2023/09/26 | 1,723 | 1,725 | 1,696 | 1,701 | 955,900 |
| 2023/09/25 | 1,739 | 1,741 | 1,720 | 1,724 | 822,400 |
| 2023/09/22 | 1,721 | 1,735 | 1,708 | 1,729 | 627,500 |
| 2023/09/21 | 1,710 | 1,728 | 1,705 | 1,725 | 774,800 |
| 2023/09/20 | 1,715 | 1,725 | 1,696 | 1,700 | 854,600 |
| 2023/09/19 | 1,691 | 1,713 | 1,681 | 1,708 | 921,300 |
| 2023/09/15 | 1,684 | 1,703 | 1,676 | 1,677 | 1,805,100 |
| 2023/09/14 | 1,640 | 1,685 | 1,636 | 1,677 | 705,600 |
| 2023/09/13 | 1,620 | 1,645 | 1,608 | 1,629 | 1,163,500 |
| 2023/09/12 | 1,673 | 1,688 | 1,626 | 1,634 | 1,273,900 |
| 2023/09/11 | 1,710 | 1,723 | 1,665 | 1,675 | 1,166,600 |
| 2023/09/08 | 1,705 | 1,705 | 1,677 | 1,700 | 823,300 |
| 2023/09/07 | 1,711 | 1,742 | 1,706 | 1,707 | 857,700 |
| 2023/09/06 | 1,721 | 1,742 | 1,705 | 1,710 | 929,500 |
| 2023/09/05 | 1,755 | 1,755 | 1,710 | 1,733 | 997,200 |
| 2023/09/04 | 1,715 | 1,742 | 1,703 | 1,742 | 957,200 |
| 2023/09/01 | 1,647 | 1,683 | 1,636 | 1,680 | 763,100 |
| 2023/08/31 | 1,654 | 1,685 | 1,653 | 1,664 | 888,900 |
| 2023/08/30 | 1,647 | 1,657 | 1,628 | 1,652 | 767,900 |
| 2023/08/29 | 1,610 | 1,637 | 1,595 | 1,633 | 840,500 |
| 2023/08/28 | 1,587 | 1,610 | 1,581 | 1,603 | 750,900 |
| 2023/08/25 | 1,541 | 1,570 | 1,531 | 1,570 | 535,900 |
| 2023/08/24 | 1,520 | 1,553 | 1,517 | 1,548 | 722,000 |
| 2023/08/23 | 1,498 | 1,525 | 1,496 | 1,525 | 451,300 |
| 2023/08/22 | 1,521 | 1,523 | 1,496 | 1,509 | 645,200 |
| 2023/08/21 | 1,490 | 1,518 | 1,484 | 1,511 | 704,500 |
| 2023/08/18 | 1,471 | 1,485 | 1,466 | 1,482 | 567,400 |
| 2023/08/17 | 1,495 | 1,495 | 1,461 | 1,489 | 742,700 |
| 2023/08/16 | 1,489 | 1,502 | 1,482 | 1,490 | 670,700 |
| 2023/08/15 | 1,532 | 1,532 | 1,491 | 1,502 | 1,125,000 |
| 2023/08/14 | 1,530 | 1,541 | 1,525 | 1,529 | 585,100 |
| 2023/08/10 | 1,503 | 1,527 | 1,496 | 1,527 | 699,000 |
| 2023/08/09 | 1,491 | 1,509 | 1,485 | 1,503 | 580,000 |
| 2023/08/08 | 1,494 | 1,502 | 1,484 | 1,491 | 653,900 |
| 2023/08/07 | 1,449 | 1,487 | 1,432 | 1,483 | 1,041,000 |
| 2023/08/04 | 1,445 | 1,473 | 1,440 | 1,469 | 694,700 |
| 2023/08/03 | 1,442 | 1,457 | 1,430 | 1,445 | 538,100 |
| 2023/08/02 | 1,457 | 1,461 | 1,441 | 1,448 | 651,600 |
| 2023/08/01 | 1,446 | 1,461 | 1,440 | 1,457 | 819,100 |
| 2023/07/31 | 1,430 | 1,444 | 1,425 | 1,444 | 878,100 |
| 2023/07/28 | 1,436 | 1,437 | 1,400 | 1,417 | 1,688,500 |
| 2023/07/27 | 1,445 | 1,452 | 1,436 | 1,448 | 556,800 |
| 2023/07/26 | 1,448 | 1,448 | 1,433 | 1,445 | 472,200 |
| 2023/07/25 | 1,439 | 1,447 | 1,432 | 1,447 | 421,100 |
| 2023/07/24 | 1,432 | 1,443 | 1,425 | 1,442 | 834,600 |
| 2023/07/21 | 1,420 | 1,426 | 1,413 | 1,421 | 405,200 |
| 2023/07/20 | 1,407 | 1,419 | 1,405 | 1,416 | 336,000 |
| 2023/07/19 | 1,401 | 1,412 | 1,396 | 1,411 | 470,600 |
| 2023/07/18 | 1,375 | 1,400 | 1,373 | 1,398 | 412,200 |
| 2023/07/14 | 1,373 | 1,380 | 1,352 | 1,377 | 383,500 |
| 2023/07/13 | 1,367 | 1,379 | 1,351 | 1,377 | 615,400 |
| 2023/07/12 | 1,415 | 1,416 | 1,365 | 1,369 | 1,237,400 |
| 2023/07/11 | 1,429 | 1,442 | 1,411 | 1,415 | 504,000 |
| 2023/07/10 | 1,421 | 1,443 | 1,415 | 1,425 | 502,800 |
| 2023/07/07 | 1,386 | 1,427 | 1,381 | 1,420 | 498,700 |
| 2023/07/06 | 1,410 | 1,426 | 1,385 | 1,398 | 860,800 |
| 2023/07/05 | 1,440 | 1,443 | 1,409 | 1,420 | 795,000 |
| 2023/07/04 | 1,445 | 1,454 | 1,422 | 1,444 | 477,600 |
| 2023/07/03 | 1,432 | 1,458 | 1,429 | 1,453 | 542,800 |
| 2023/06/30 | 1,403 | 1,430 | 1,396 | 1,417 | 401,300 |
| 2023/06/29 | 1,406 | 1,426 | 1,386 | 1,400 | 613,200 |
| 2023/06/28 | 1,372 | 1,400 | 1,366 | 1,396 | 334,500 |
| 2023/06/27 | 1,383 | 1,384 | 1,345 | 1,360 | 483,700 |
| 2023/06/26 | 1,383 | 1,392 | 1,366 | 1,377 | 277,700 |
| 2023/06/23 | 1,411 | 1,417 | 1,349 | 1,380 | 551,600 |