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 |
|---|---|---|---|---|---|
| 1983/12/28 | 311 | 311 | 311 | 311 | 6,000 |
| 1983/12/27 | 311 | 312 | 311 | 311 | 28,000 |
| 1983/12/26 | 309 | 314 | 309 | 311 | 14,000 |
| 1983/12/24 | 307 | 308 | 307 | 307 | 9,000 |
| 1983/12/23 | 307 | 307 | 307 | 307 | 3,000 |
| 1983/12/22 | 308 | 308 | 307 | 307 | 13,000 |
| 1983/12/21 | 307 | 308 | 307 | 308 | 7,000 |
| 1983/12/20 | 307 | 308 | 307 | 307 | 22,000 |
| 1983/12/19 | 306 | 306 | 306 | 306 | 20,000 |
| 1983/12/16 | 304 | 305 | 304 | 305 | 24,000 |
| 1983/12/15 | 302 | 302 | 302 | 302 | 10,000 |
| 1983/12/14 | 301 | 301 | 301 | 301 | 1,000 |
| 1983/12/13 | 301 | 301 | 301 | 301 | 8,000 |
| 1983/12/09 | 300 | 300 | 300 | 300 | 34,000 |
| 1983/12/08 | 300 | 300 | 300 | 300 | 40,000 |
| 1983/12/06 | 300 | 301 | 300 | 300 | 15,000 |
| 1983/12/05 | 299 | 299 | 299 | 299 | 10,000 |
| 1983/12/03 | 299 | 299 | 299 | 299 | 35,000 |
| 1983/11/29 | 301 | 301 | 301 | 301 | 18,000 |
| 1983/11/25 | 315 | 315 | 315 | 315 | 10,000 |
| 1983/11/24 | 315 | 315 | 315 | 315 | 21,000 |
| 1983/11/22 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/11/21 | 315 | 315 | 315 | 315 | 11,000 |
| 1983/11/19 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/11/18 | 315 | 325 | 315 | 315 | 25,000 |
| 1983/11/17 | 315 | 315 | 315 | 315 | 6,000 |
| 1983/11/16 | 315 | 315 | 315 | 315 | 25,000 |
| 1983/11/15 | 315 | 315 | 315 | 315 | 12,000 |
| 1983/11/14 | 315 | 315 | 313 | 315 | 25,000 |
| 1983/11/11 | 315 | 315 | 315 | 315 | 7,000 |
| 1983/11/10 | 313 | 315 | 313 | 315 | 26,000 |
| 1983/11/09 | 310 | 311 | 310 | 311 | 21,000 |
| 1983/11/08 | 310 | 310 | 310 | 310 | 11,000 |
| 1983/11/07 | 310 | 314 | 310 | 314 | 18,000 |
| 1983/11/02 | 310 | 310 | 310 | 310 | 8,000 |
| 1983/11/01 | 301 | 310 | 300 | 310 | 21,000 |
| 1983/10/28 | 300 | 300 | 300 | 300 | 18,000 |
| 1983/10/24 | 329 | 329 | 325 | 327 | 13,000 |
| 1983/10/21 | 322 | 330 | 322 | 330 | 26,000 |
| 1983/10/20 | 325 | 325 | 320 | 325 | 27,000 |
| 1983/10/19 | 320 | 330 | 320 | 325 | 41,000 |
| 1983/10/18 | 311 | 320 | 310 | 315 | 40,000 |
| 1983/10/17 | 309 | 310 | 309 | 310 | 20,000 |
| 1983/10/15 | 309 | 309 | 304 | 309 | 19,000 |
| 1983/10/14 | 310 | 311 | 309 | 309 | 14,000 |
| 1983/10/13 | 303 | 310 | 303 | 310 | 26,000 |
| 1983/10/12 | 302 | 302 | 300 | 300 | 23,000 |
| 1983/10/11 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/10/07 | 305 | 305 | 300 | 303 | 20,000 |
| 1983/10/06 | 304 | 310 | 301 | 301 | 8,000 |
| 1983/10/05 | 301 | 303 | 300 | 303 | 12,000 |
| 1983/10/04 | 303 | 303 | 303 | 303 | 5,000 |
| 1983/10/03 | 301 | 302 | 301 | 302 | 5,000 |
| 1983/10/01 | 300 | 300 | 300 | 300 | 7,000 |
| 1983/09/30 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/09/29 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/09/28 | 296 | 296 | 295 | 295 | 3,000 |
| 1983/09/27 | 290 | 290 | 290 | 290 | 14,000 |
| 1983/09/26 | 300 | 300 | 300 | 300 | 14,000 |
| 1983/09/24 | 301 | 301 | 300 | 300 | 2,000 |
| 1983/09/22 | 300 | 300 | 300 | 300 | 5,000 |
| 1983/09/21 | 303 | 303 | 302 | 302 | 19,000 |
| 1983/09/12 | 310 | 310 | 308 | 308 | 4,000 |
| 1983/09/09 | 309 | 309 | 309 | 309 | 3,000 |
| 1983/09/06 | 310 | 310 | 310 | 310 | 9,000 |
| 1983/09/01 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/08/31 | 312 | 312 | 310 | 310 | 4,000 |
| 1983/08/30 | 310 | 310 | 310 | 310 | 14,000 |
| 1983/08/29 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/27 | 311 | 311 | 311 | 311 | 9,000 |
| 1983/08/25 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/08/24 | 310 | 310 | 309 | 310 | 24,000 |
| 1983/08/23 | 310 | 315 | 310 | 315 | 23,000 |
| 1983/08/22 | 311 | 311 | 310 | 310 | 3,000 |
| 1983/08/20 | 310 | 310 | 308 | 308 | 7,000 |
| 1983/08/19 | 307 | 307 | 307 | 307 | 2,000 |
| 1983/08/18 | 310 | 310 | 306 | 306 | 10,000 |
| 1983/08/17 | 306 | 307 | 306 | 306 | 3,000 |
| 1983/08/16 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/15 | 290 | 290 | 290 | 290 | 6,000 |
| 1983/08/12 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/09 | 319 | 319 | 319 | 319 | 4,000 |
| 1983/08/08 | 323 | 328 | 323 | 327 | 72,000 |
| 1983/08/06 | 305 | 324 | 305 | 324 | 6,000 |
| 1983/08/05 | 295 | 300 | 295 | 300 | 21,000 |
| 1983/08/04 | 295 | 300 | 295 | 300 | 18,000 |
| 1983/08/02 | 295 | 295 | 295 | 295 | 6,000 |
| 1983/08/01 | 295 | 295 | 290 | 295 | 6,000 |
| 1983/07/30 | 290 | 290 | 290 | 290 | 3,000 |
| 1983/07/29 | 290 | 291 | 290 | 291 | 19,000 |
| 1983/07/28 | 286 | 290 | 286 | 290 | 7,000 |
| 1983/07/27 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/07/26 | 286 | 286 | 286 | 286 | 5,000 |
| 1983/07/25 | 286 | 286 | 286 | 286 | 5,000 |
| 1983/07/22 | 286 | 286 | 285 | 285 | 4,000 |
| 1983/07/21 | 286 | 286 | 286 | 286 | 2,000 |
| 1983/07/20 | 290 | 290 | 285 | 285 | 7,000 |
| 1983/07/19 | 290 | 290 | 285 | 285 | 7,000 |
| 1983/07/18 | 290 | 290 | 290 | 290 | 7,000 |
| 1983/07/14 | 293 | 295 | 293 | 295 | 9,000 |
| 1983/07/13 | 293 | 293 | 293 | 293 | 5,000 |
| 1983/07/11 | 295 | 295 | 293 | 293 | 4,000 |
| 1983/07/09 | 300 | 300 | 295 | 295 | 3,000 |
| 1983/07/08 | 300 | 300 | 300 | 300 | 7,000 |
| 1983/07/07 | 296 | 300 | 296 | 300 | 9,000 |
| 1983/07/06 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/07/05 | 296 | 300 | 295 | 300 | 9,000 |
| 1983/07/04 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/07/02 | 297 | 297 | 296 | 296 | 10,000 |
| 1983/06/30 | 294 | 294 | 293 | 293 | 14,000 |
| 1983/06/29 | 293 | 293 | 293 | 293 | 3,000 |
| 1983/06/28 | 295 | 295 | 292 | 293 | 8,000 |
| 1983/06/24 | 298 | 298 | 298 | 298 | 10,000 |
| 1983/06/23 | 293 | 293 | 292 | 292 | 2,000 |
| 1983/06/22 | 293 | 293 | 292 | 292 | 7,000 |
| 1983/06/21 | 292 | 292 | 292 | 292 | 1,000 |
| 1983/06/20 | 292 | 292 | 292 | 292 | 6,000 |
| 1983/06/17 | 292 | 292 | 292 | 292 | 5,000 |
| 1983/06/15 | 291 | 291 | 290 | 290 | 3,000 |
| 1983/06/14 | 295 | 295 | 291 | 291 | 3,000 |
| 1983/06/13 | 295 | 295 | 295 | 295 | 2,000 |
| 1983/06/11 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/06/10 | 300 | 300 | 300 | 300 | 8,000 |
| 1983/06/09 | 300 | 300 | 300 | 300 | 18,000 |
| 1983/06/08 | 300 | 300 | 299 | 300 | 26,000 |
| 1983/06/06 | 296 | 296 | 296 | 296 | 3,000 |
| 1983/06/02 | 296 | 300 | 296 | 300 | 3,000 |
| 1983/06/01 | 294 | 295 | 294 | 295 | 3,000 |
| 1983/05/31 | 295 | 300 | 295 | 300 | 2,000 |
| 1983/05/30 | 293 | 295 | 293 | 295 | 5,000 |
| 1983/05/27 | 295 | 295 | 291 | 291 | 6,000 |
| 1983/05/26 | 293 | 295 | 293 | 295 | 4,000 |
| 1983/05/25 | 295 | 295 | 293 | 293 | 8,000 |
| 1983/05/23 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/05/20 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/05/19 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/05/18 | 299 | 299 | 295 | 295 | 5,000 |
| 1983/05/17 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/05/16 | 302 | 302 | 300 | 300 | 22,000 |
| 1983/05/13 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/05/10 | 301 | 301 | 300 | 300 | 2,000 |
| 1983/05/09 | 301 | 301 | 300 | 300 | 2,000 |
| 1983/05/07 | 306 | 306 | 306 | 306 | 1,000 |
| 1983/05/02 | 315 | 315 | 306 | 315 | 9,000 |
| 1983/04/30 | 313 | 313 | 312 | 312 | 5,000 |
| 1983/04/28 | 310 | 310 | 309 | 309 | 3,000 |
| 1983/04/27 | 305 | 306 | 305 | 306 | 15,000 |
| 1983/04/26 | 0 | 0 | 0 | 0 | 0 |
| 1983/04/26 | 1 -> 1.15 分割 | ||||
| 1983/04/25 | 360 | 365 | 356 | 365 | 62,000 |
| 1983/04/23 | 360 | 360 | 356 | 356 | 28,000 |
| 1983/04/22 | 360 | 360 | 359 | 360 | 19,000 |
| 1983/04/21 | 360 | 360 | 359 | 360 | 37,000 |
| 1983/04/20 | 363 | 363 | 360 | 360 | 21,000 |
| 1983/04/19 | 358 | 361 | 355 | 360 | 17,000 |
| 1983/04/18 | 360 | 363 | 360 | 360 | 39,000 |
| 1983/04/15 | 360 | 360 | 356 | 360 | 45,000 |
| 1983/04/13 | 360 | 360 | 355 | 360 | 16,000 |
| 1983/04/12 | 355 | 355 | 355 | 355 | 3,000 |
| 1983/04/11 | 359 | 359 | 355 | 355 | 10,000 |
| 1983/04/09 | 360 | 360 | 355 | 360 | 29,000 |
| 1983/04/08 | 360 | 360 | 360 | 360 | 11,000 |
| 1983/04/07 | 365 | 365 | 365 | 365 | 14,000 |
| 1983/04/06 | 360 | 365 | 360 | 360 | 27,000 |
| 1983/04/05 | 362 | 362 | 360 | 360 | 22,000 |
| 1983/04/04 | 360 | 360 | 360 | 360 | 11,000 |
| 1983/04/02 | 360 | 366 | 360 | 366 | 21,000 |
| 1983/04/01 | 351 | 355 | 350 | 355 | 27,000 |
| 1983/03/31 | 344 | 350 | 344 | 350 | 17,000 |
| 1983/03/30 | 342 | 342 | 342 | 342 | 6,000 |
| 1983/03/29 | 340 | 340 | 340 | 340 | 15,000 |
| 1983/03/28 | 337 | 337 | 336 | 336 | 4,000 |
| 1983/03/26 | 340 | 340 | 336 | 336 | 11,000 |
| 1983/03/25 | 336 | 340 | 336 | 340 | 12,000 |
| 1983/03/24 | 335 | 338 | 335 | 336 | 16,000 |
| 1983/03/17 | 340 | 340 | 340 | 340 | 21,000 |
| 1983/03/16 | 331 | 340 | 331 | 340 | 9,000 |
| 1983/03/15 | 330 | 332 | 325 | 332 | 13,000 |
| 1983/03/14 | 330 | 330 | 325 | 330 | 11,000 |
| 1983/03/12 | 318 | 318 | 318 | 318 | 6,000 |
| 1983/03/09 | 331 | 331 | 329 | 331 | 9,000 |
| 1983/03/08 | 330 | 330 | 328 | 330 | 7,000 |
| 1983/03/07 | 329 | 329 | 328 | 328 | 5,000 |
| 1983/03/02 | 331 | 332 | 331 | 332 | 6,000 |
| 1983/03/01 | 332 | 332 | 331 | 331 | 9,000 |
| 1983/02/28 | 321 | 330 | 321 | 330 | 5,000 |
| 1983/02/25 | 320 | 320 | 315 | 315 | 4,000 |
| 1983/02/24 | 319 | 319 | 319 | 319 | 1,000 |
| 1983/02/22 | 320 | 320 | 320 | 320 | 11,000 |
| 1983/02/21 | 335 | 335 | 320 | 320 | 12,000 |
| 1983/02/18 | 338 | 338 | 338 | 338 | 28,000 |
| 1983/02/16 | 338 | 338 | 338 | 338 | 4,000 |
| 1983/02/15 | 339 | 339 | 335 | 335 | 32,000 |
| 1983/02/14 | 340 | 340 | 339 | 340 | 42,000 |
| 1983/02/10 | 310 | 320 | 310 | 320 | 5,000 |
| 1983/02/09 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/02/08 | 310 | 310 | 310 | 310 | 4,000 |
| 1983/02/07 | 305 | 305 | 305 | 305 | 6,000 |
| 1983/02/05 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/02/04 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/02/03 | 305 | 305 | 305 | 305 | 11,000 |
| 1983/02/02 | 305 | 305 | 305 | 305 | 6,000 |
| 1983/02/01 | 306 | 306 | 305 | 305 | 6,000 |
| 1983/01/31 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/01/29 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/01/28 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/01/27 | 300 | 300 | 299 | 300 | 4,000 |
| 1983/01/26 | 295 | 300 | 295 | 300 | 8,000 |
| 1983/01/25 | 298 | 298 | 293 | 293 | 10,000 |
| 1983/01/22 | 300 | 300 | 298 | 298 | 2,000 |
| 1983/01/21 | 302 | 302 | 298 | 298 | 4,000 |
| 1983/01/20 | 305 | 305 | 300 | 302 | 19,000 |
| 1983/01/19 | 299 | 300 | 299 | 300 | 9,000 |
| 1983/01/18 | 299 | 300 | 299 | 300 | 5,000 |
| 1983/01/17 | 298 | 298 | 297 | 298 | 12,000 |
| 1983/01/11 | 297 | 297 | 297 | 297 | 6,000 |
| 1983/01/08 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/01/06 | 293 | 293 | 293 | 293 | 6,000 |
| 1983/01/05 | 298 | 298 | 298 | 298 | 3,000 |
| 1983/01/04 | 298 | 298 | 298 | 298 | 1,000 |