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 |
|---|---|---|---|---|---|
| 1984/12/27 | 295 | 295 | 291 | 291 | 9,000 |
| 1984/12/26 | 292 | 292 | 292 | 292 | 7,000 |
| 1984/12/25 | 290 | 290 | 290 | 290 | 7,000 |
| 1984/12/24 | 287 | 289 | 287 | 287 | 6,000 |
| 1984/12/21 | 288 | 288 | 288 | 288 | 3,000 |
| 1984/12/20 | 286 | 286 | 286 | 286 | 4,000 |
| 1984/12/19 | 285 | 285 | 285 | 285 | 6,000 |
| 1984/12/18 | 285 | 285 | 285 | 285 | 11,000 |
| 1984/12/17 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/12/15 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/12/14 | 283 | 284 | 283 | 284 | 9,000 |
| 1984/12/13 | 288 | 288 | 280 | 280 | 16,000 |
| 1984/12/12 | 285 | 287 | 285 | 287 | 6,000 |
| 1984/12/11 | 287 | 287 | 287 | 287 | 20,000 |
| 1984/12/07 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/12/04 | 282 | 282 | 282 | 282 | 6,000 |
| 1984/12/03 | 282 | 282 | 282 | 282 | 12,000 |
| 1984/12/01 | 282 | 284 | 282 | 282 | 9,000 |
| 1984/11/30 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/11/29 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/11/28 | 287 | 287 | 285 | 285 | 16,000 |
| 1984/11/26 | 285 | 285 | 285 | 285 | 6,000 |
| 1984/11/22 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/11/21 | 289 | 289 | 289 | 289 | 3,000 |
| 1984/11/20 | 285 | 289 | 285 | 285 | 11,000 |
| 1984/11/19 | 287 | 287 | 286 | 286 | 4,000 |
| 1984/11/17 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/11/16 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/11/15 | 290 | 290 | 290 | 290 | 19,000 |
| 1984/11/14 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/11/09 | 281 | 281 | 281 | 281 | 5,000 |
| 1984/11/05 | 278 | 280 | 278 | 280 | 4,000 |
| 1984/11/02 | 277 | 277 | 277 | 277 | 1,000 |
| 1984/11/01 | 276 | 276 | 275 | 276 | 9,000 |
| 1984/10/31 | 280 | 280 | 276 | 276 | 7,000 |
| 1984/10/30 | 277 | 277 | 277 | 277 | 1,000 |
| 1984/10/27 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/10/26 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/10/25 | 286 | 286 | 286 | 286 | 3,000 |
| 1984/10/24 | 285 | 285 | 285 | 285 | 11,000 |
| 1984/10/23 | 280 | 283 | 280 | 283 | 12,000 |
| 1984/10/18 | 286 | 286 | 283 | 283 | 12,000 |
| 1984/10/17 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/10/16 | 285 | 285 | 285 | 285 | 12,000 |
| 1984/10/15 | 287 | 288 | 287 | 288 | 17,000 |
| 1984/10/11 | 286 | 286 | 285 | 285 | 6,000 |
| 1984/10/04 | 286 | 286 | 285 | 285 | 8,000 |
| 1984/10/03 | 286 | 286 | 286 | 286 | 2,000 |
| 1984/10/02 | 286 | 286 | 286 | 286 | 2,000 |
| 1984/10/01 | 290 | 290 | 286 | 286 | 9,000 |
| 1984/09/28 | 291 | 291 | 290 | 290 | 9,000 |
| 1984/09/27 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/09/26 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/09/25 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/09/22 | 285 | 288 | 285 | 288 | 8,000 |
| 1984/09/21 | 290 | 290 | 285 | 285 | 13,000 |
| 1984/09/20 | 290 | 290 | 288 | 290 | 8,000 |
| 1984/09/19 | 290 | 291 | 290 | 290 | 13,000 |
| 1984/09/18 | 290 | 290 | 290 | 290 | 8,000 |
| 1984/09/14 | 288 | 288 | 288 | 288 | 5,000 |
| 1984/09/13 | 295 | 295 | 288 | 288 | 4,000 |
| 1984/09/11 | 288 | 290 | 288 | 290 | 4,000 |
| 1984/09/10 | 288 | 288 | 288 | 288 | 7,000 |
| 1984/09/07 | 291 | 291 | 290 | 290 | 8,000 |
| 1984/09/06 | 291 | 291 | 291 | 291 | 3,000 |
| 1984/09/05 | 291 | 291 | 291 | 291 | 7,000 |
| 1984/09/04 | 301 | 301 | 301 | 301 | 1,000 |
| 1984/09/03 | 301 | 301 | 301 | 301 | 4,000 |
| 1984/08/30 | 292 | 300 | 292 | 300 | 6,000 |
| 1984/08/29 | 291 | 291 | 291 | 291 | 5,000 |
| 1984/08/28 | 300 | 300 | 296 | 296 | 6,000 |
| 1984/08/27 | 300 | 300 | 296 | 296 | 20,000 |
| 1984/08/21 | 312 | 312 | 310 | 310 | 8,000 |
| 1984/08/20 | 312 | 312 | 312 | 312 | 16,000 |
| 1984/08/18 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/08/17 | 316 | 316 | 316 | 316 | 1,000 |
| 1984/08/16 | 316 | 316 | 316 | 316 | 4,000 |
| 1984/08/15 | 320 | 322 | 316 | 316 | 22,000 |
| 1984/08/13 | 322 | 322 | 322 | 322 | 2,000 |
| 1984/08/10 | 311 | 320 | 311 | 315 | 23,000 |
| 1984/08/09 | 311 | 311 | 311 | 311 | 2,000 |
| 1984/08/08 | 310 | 311 | 308 | 311 | 14,000 |
| 1984/08/07 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/08/06 | 310 | 310 | 310 | 310 | 6,000 |
| 1984/08/04 | 310 | 310 | 310 | 310 | 4,000 |
| 1984/08/03 | 310 | 310 | 310 | 310 | 45,000 |
| 1984/08/02 | 310 | 310 | 310 | 310 | 9,000 |
| 1984/08/01 | 310 | 310 | 310 | 310 | 11,000 |
| 1984/07/31 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/07/30 | 310 | 310 | 310 | 310 | 2,000 |
| 1984/07/27 | 310 | 310 | 310 | 310 | 8,000 |
| 1984/07/26 | 310 | 311 | 310 | 310 | 14,000 |
| 1984/07/25 | 310 | 311 | 310 | 310 | 28,000 |
| 1984/07/24 | 310 | 310 | 310 | 310 | 13,000 |
| 1984/07/20 | 319 | 326 | 318 | 326 | 13,000 |
| 1984/07/19 | 319 | 319 | 318 | 318 | 3,000 |
| 1984/07/18 | 329 | 329 | 318 | 318 | 15,000 |
| 1984/07/17 | 323 | 330 | 323 | 330 | 11,000 |
| 1984/07/16 | 320 | 322 | 320 | 322 | 9,000 |
| 1984/07/13 | 313 | 316 | 313 | 316 | 5,000 |
| 1984/07/12 | 312 | 312 | 312 | 312 | 1,000 |
| 1984/07/11 | 312 | 312 | 312 | 312 | 3,000 |
| 1984/07/10 | 305 | 305 | 303 | 303 | 10,000 |
| 1984/07/09 | 306 | 306 | 306 | 306 | 6,000 |
| 1984/07/07 | 306 | 306 | 306 | 306 | 1,000 |
| 1984/07/06 | 305 | 305 | 305 | 305 | 14,000 |
| 1984/07/05 | 306 | 308 | 306 | 308 | 8,000 |
| 1984/07/04 | 304 | 304 | 304 | 304 | 3,000 |
| 1984/07/02 | 302 | 302 | 302 | 302 | 1,000 |
| 1984/06/30 | 300 | 300 | 300 | 300 | 14,000 |
| 1984/06/29 | 315 | 318 | 300 | 300 | 28,000 |
| 1984/06/28 | 313 | 313 | 313 | 313 | 18,000 |
| 1984/06/26 | 324 | 324 | 323 | 323 | 6,000 |
| 1984/06/25 | 330 | 330 | 327 | 327 | 33,000 |
| 1984/06/23 | 344 | 345 | 344 | 344 | 17,000 |
| 1984/06/22 | 350 | 351 | 345 | 348 | 68,000 |
| 1984/06/21 | 335 | 344 | 331 | 344 | 81,000 |
| 1984/06/20 | 327 | 331 | 327 | 331 | 34,000 |
| 1984/06/19 | 329 | 329 | 325 | 325 | 50,000 |
| 1984/06/18 | 320 | 325 | 320 | 325 | 19,000 |
| 1984/06/16 | 325 | 329 | 325 | 325 | 48,000 |
| 1984/06/15 | 325 | 325 | 320 | 324 | 48,000 |
| 1984/06/14 | 320 | 325 | 320 | 325 | 23,000 |
| 1984/06/13 | 319 | 320 | 319 | 320 | 15,000 |
| 1984/06/12 | 305 | 315 | 305 | 315 | 24,000 |
| 1984/06/11 | 305 | 305 | 305 | 305 | 21,000 |
| 1984/06/08 | 305 | 305 | 300 | 300 | 6,000 |
| 1984/06/07 | 305 | 305 | 305 | 305 | 7,000 |
| 1984/06/06 | 305 | 310 | 305 | 305 | 31,000 |
| 1984/06/05 | 305 | 305 | 305 | 305 | 17,000 |
| 1984/06/01 | 283 | 290 | 283 | 290 | 5,000 |
| 1984/05/29 | 283 | 283 | 283 | 283 | 4,000 |
| 1984/05/28 | 284 | 284 | 284 | 284 | 5,000 |
| 1984/05/24 | 280 | 281 | 280 | 281 | 3,000 |
| 1984/05/23 | 281 | 281 | 280 | 280 | 2,000 |
| 1984/05/22 | 285 | 285 | 280 | 280 | 7,000 |
| 1984/05/21 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/05/19 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/05/18 | 291 | 291 | 285 | 285 | 10,000 |
| 1984/05/17 | 296 | 296 | 295 | 295 | 4,000 |
| 1984/05/16 | 300 | 300 | 295 | 295 | 7,000 |
| 1984/05/15 | 300 | 300 | 300 | 300 | 20,000 |
| 1984/04/28 | 299 | 300 | 299 | 300 | 9,000 |
| 1984/04/26 | 306 | 309 | 306 | 309 | 10,000 |
| 1984/04/25 | 311 | 311 | 311 | 311 | 5,000 |
| 1984/04/25 | 1 -> 1.10 分割 | ||||
| 1984/04/24 | 349 | 349 | 345 | 345 | 41,000 |
| 1984/04/23 | 347 | 350 | 347 | 349 | 29,000 |
| 1984/04/21 | 347 | 347 | 347 | 347 | 12,000 |
| 1984/04/20 | 347 | 347 | 346 | 347 | 59,000 |
| 1984/04/19 | 347 | 348 | 346 | 346 | 7,000 |
| 1984/04/18 | 346 | 348 | 346 | 346 | 9,000 |
| 1984/04/17 | 346 | 346 | 345 | 346 | 14,000 |
| 1984/04/16 | 348 | 348 | 346 | 346 | 22,000 |
| 1984/04/13 | 347 | 347 | 340 | 347 | 13,000 |
| 1984/04/12 | 347 | 347 | 347 | 347 | 6,000 |
| 1984/04/11 | 346 | 349 | 345 | 347 | 42,000 |
| 1984/04/10 | 350 | 350 | 347 | 347 | 19,000 |
| 1984/04/09 | 348 | 350 | 348 | 350 | 8,000 |
| 1984/04/07 | 348 | 349 | 347 | 347 | 4,000 |
| 1984/04/06 | 348 | 349 | 347 | 347 | 4,000 |
| 1984/04/05 | 347 | 347 | 346 | 347 | 8,000 |
| 1984/04/04 | 346 | 346 | 345 | 346 | 3,000 |
| 1984/04/03 | 350 | 350 | 345 | 345 | 18,000 |
| 1984/04/02 | 344 | 350 | 344 | 350 | 22,000 |
| 1984/03/31 | 345 | 345 | 345 | 345 | 4,000 |
| 1984/03/30 | 336 | 345 | 336 | 345 | 8,000 |
| 1984/03/29 | 339 | 340 | 337 | 339 | 8,000 |
| 1984/03/28 | 336 | 340 | 335 | 340 | 31,000 |
| 1984/03/27 | 335 | 335 | 334 | 335 | 16,000 |
| 1984/03/26 | 330 | 334 | 330 | 334 | 19,000 |
| 1984/03/24 | 330 | 332 | 330 | 330 | 10,000 |
| 1984/03/23 | 324 | 325 | 324 | 325 | 3,000 |
| 1984/03/22 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/03/21 | 321 | 322 | 321 | 322 | 9,000 |
| 1984/03/17 | 320 | 321 | 316 | 321 | 38,000 |
| 1984/03/16 | 320 | 320 | 320 | 320 | 8,000 |
| 1984/03/15 | 320 | 325 | 320 | 320 | 28,000 |
| 1984/03/14 | 320 | 320 | 316 | 320 | 3,000 |
| 1984/03/13 | 316 | 316 | 316 | 316 | 5,000 |
| 1984/03/09 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/03/08 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/03/07 | 335 | 335 | 330 | 330 | 53,000 |
| 1984/03/03 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/03/02 | 340 | 340 | 340 | 340 | 9,000 |
| 1984/03/01 | 340 | 343 | 340 | 340 | 39,000 |
| 1984/02/27 | 340 | 340 | 340 | 340 | 1,000 |
| 1984/02/25 | 340 | 340 | 340 | 340 | 6,000 |
| 1984/02/24 | 341 | 341 | 340 | 340 | 7,000 |
| 1984/02/23 | 341 | 343 | 341 | 341 | 9,000 |
| 1984/02/22 | 340 | 342 | 340 | 342 | 32,000 |
| 1984/02/21 | 338 | 340 | 338 | 340 | 18,000 |
| 1984/02/20 | 335 | 340 | 335 | 340 | 34,000 |
| 1984/02/18 | 334 | 334 | 334 | 334 | 1,000 |
| 1984/02/17 | 335 | 340 | 335 | 340 | 14,000 |
| 1984/02/16 | 333 | 335 | 333 | 335 | 4,000 |
| 1984/02/15 | 329 | 330 | 329 | 330 | 13,000 |
| 1984/02/14 | 326 | 329 | 326 | 329 | 9,000 |
| 1984/02/13 | 326 | 328 | 326 | 328 | 24,000 |
| 1984/02/10 | 328 | 329 | 326 | 326 | 15,000 |
| 1984/02/09 | 326 | 326 | 326 | 326 | 15,000 |
| 1984/02/08 | 325 | 325 | 325 | 325 | 7,000 |
| 1984/02/07 | 325 | 325 | 325 | 325 | 8,000 |
| 1984/02/06 | 329 | 329 | 325 | 325 | 66,000 |
| 1984/02/04 | 326 | 328 | 325 | 328 | 3,000 |
| 1984/02/03 | 328 | 328 | 328 | 328 | 69,000 |
| 1984/02/01 | 328 | 328 | 328 | 328 | 3,000 |
| 1984/01/31 | 328 | 328 | 328 | 328 | 6,000 |
| 1984/01/28 | 325 | 325 | 325 | 325 | 5,000 |
| 1984/01/27 | 325 | 325 | 325 | 325 | 14,000 |
| 1984/01/26 | 326 | 326 | 325 | 325 | 16,000 |
| 1984/01/25 | 326 | 326 | 326 | 326 | 16,000 |
| 1984/01/24 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/01/23 | 325 | 325 | 325 | 325 | 19,000 |
| 1984/01/21 | 325 | 325 | 325 | 325 | 6,000 |
| 1984/01/20 | 324 | 325 | 324 | 325 | 11,000 |
| 1984/01/19 | 322 | 322 | 322 | 322 | 5,000 |
| 1984/01/18 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/01/17 | 325 | 325 | 320 | 321 | 61,000 |
| 1984/01/13 | 322 | 322 | 322 | 322 | 10,000 |
| 1984/01/12 | 321 | 322 | 321 | 322 | 14,000 |
| 1984/01/11 | 322 | 322 | 322 | 322 | 2,000 |
| 1984/01/10 | 321 | 325 | 320 | 321 | 24,000 |
| 1984/01/09 | 320 | 320 | 320 | 320 | 6,000 |
| 1984/01/07 | 310 | 310 | 310 | 310 | 7,000 |
| 1984/01/06 | 310 | 315 | 310 | 315 | 11,000 |
| 1984/01/05 | 315 | 315 | 310 | 310 | 10,000 |
| 1984/01/04 | 315 | 315 | 311 | 311 | 3,000 |