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 |
---|---|---|---|---|---|
1987/12/28 | 990 | 1,080 | 990 | 1,080 | 120,000 |
1987/12/26 | 1,020 | 1,070 | 1,020 | 1,070 | 161,000 |
1987/12/25 | 1,060 | 1,070 | 1,000 | 1,020 | 237,000 |
1987/12/24 | 1,020 | 1,080 | 1,020 | 1,040 | 305,000 |
1987/12/23 | 1,020 | 1,030 | 1,000 | 1,000 | 201,000 |
1987/12/22 | 1,040 | 1,070 | 1,010 | 1,010 | 426,000 |
1987/12/21 | 1,060 | 1,070 | 1,030 | 1,030 | 378,000 |
1987/12/18 | 1,060 | 1,070 | 1,020 | 1,050 | 675,000 |
1987/12/17 | 1,090 | 1,120 | 1,060 | 1,080 | 1,053,000 |
1987/12/16 | 1,100 | 1,180 | 1,080 | 1,080 | 3,294,000 |
1987/12/15 | 985 | 1,080 | 985 | 1,080 | 2,608,000 |
1987/12/14 | 960 | 978 | 960 | 975 | 574,000 |
1987/12/11 | 950 | 968 | 939 | 960 | 553,000 |
1987/12/10 | 934 | 966 | 926 | 955 | 509,000 |
1987/12/09 | 925 | 930 | 908 | 908 | 41,000 |
1987/12/08 | 920 | 935 | 915 | 935 | 221,000 |
1987/12/07 | 910 | 920 | 905 | 910 | 31,000 |
1987/12/05 | 906 | 906 | 897 | 900 | 19,000 |
1987/12/04 | 911 | 919 | 910 | 910 | 44,000 |
1987/12/03 | 920 | 930 | 899 | 921 | 156,000 |
1987/12/02 | 910 | 940 | 910 | 920 | 425,000 |
1987/12/01 | 885 | 900 | 885 | 900 | 106,000 |
1987/11/30 | 900 | 900 | 892 | 892 | 46,000 |
1987/11/28 | 900 | 900 | 880 | 900 | 43,000 |
1987/11/27 | 890 | 898 | 880 | 898 | 62,000 |
1987/11/26 | 880 | 898 | 880 | 880 | 7,000 |
1987/11/25 | 875 | 880 | 870 | 880 | 15,000 |
1987/11/24 | 880 | 880 | 880 | 880 | 4,000 |
1987/11/20 | 835 | 840 | 835 | 840 | 17,000 |
1987/11/19 | 860 | 860 | 835 | 835 | 8,000 |
1987/11/18 | 854 | 860 | 854 | 860 | 11,000 |
1987/11/17 | 841 | 860 | 840 | 860 | 19,000 |
1987/11/16 | 831 | 831 | 831 | 831 | 12,000 |
1987/11/13 | 826 | 880 | 826 | 880 | 42,000 |
1987/11/12 | 820 | 835 | 810 | 810 | 69,000 |
1987/11/11 | 830 | 835 | 810 | 826 | 65,000 |
1987/11/10 | 900 | 900 | 880 | 880 | 51,000 |
1987/11/09 | 910 | 915 | 910 | 915 | 69,000 |
1987/11/07 | 910 | 917 | 905 | 910 | 39,000 |
1987/11/06 | 895 | 905 | 895 | 905 | 77,000 |
1987/11/05 | 922 | 930 | 891 | 915 | 245,000 |
1987/11/04 | 910 | 920 | 907 | 919 | 89,000 |
1987/11/02 | 880 | 940 | 879 | 934 | 255,000 |
1987/10/31 | 870 | 880 | 870 | 880 | 58,000 |
1987/10/30 | 801 | 811 | 801 | 810 | 29,000 |
1987/10/29 | 824 | 824 | 791 | 791 | 58,000 |
1987/10/28 | 850 | 855 | 840 | 840 | 58,000 |
1987/10/27 | 820 | 850 | 820 | 835 | 38,000 |
1987/10/26 | 881 | 882 | 830 | 830 | 31,000 |
1987/10/24 | 846 | 890 | 846 | 880 | 49,000 |
1987/10/23 | 834 | 869 | 834 | 844 | 240,000 |
1987/10/22 | 846 | 870 | 845 | 845 | 141,000 |
1987/10/21 | 793 | 835 | 793 | 835 | 83,000 |
1987/10/19 | 900 | 903 | 890 | 903 | 14,000 |
1987/10/16 | 906 | 910 | 906 | 910 | 19,000 |
1987/10/15 | 901 | 921 | 901 | 910 | 14,000 |
1987/10/14 | 916 | 916 | 900 | 900 | 24,000 |
1987/10/13 | 912 | 930 | 912 | 916 | 18,000 |
1987/10/12 | 911 | 915 | 910 | 911 | 11,000 |
1987/10/09 | 925 | 930 | 910 | 910 | 22,000 |
1987/10/08 | 902 | 935 | 902 | 915 | 44,000 |
1987/10/07 | 895 | 901 | 890 | 900 | 124,000 |
1987/10/06 | 885 | 890 | 875 | 875 | 35,000 |
1987/10/05 | 895 | 895 | 886 | 895 | 17,000 |
1987/10/03 | 870 | 885 | 870 | 885 | 5,000 |
1987/10/02 | 895 | 895 | 880 | 880 | 13,000 |
1987/10/01 | 901 | 901 | 895 | 895 | 11,000 |
1987/09/30 | 911 | 920 | 910 | 911 | 36,000 |
1987/09/29 | 908 | 920 | 908 | 912 | 20,000 |
1987/09/28 | 910 | 910 | 907 | 907 | 8,000 |
1987/09/26 | 911 | 911 | 910 | 910 | 29,000 |
1987/09/25 | 875 | 891 | 875 | 885 | 16,000 |
1987/09/24 | 899 | 907 | 895 | 895 | 39,000 |
1987/09/22 | 890 | 949 | 889 | 949 | 116,000 |
1987/09/21 | 865 | 890 | 865 | 890 | 50,000 |
1987/09/18 | 860 | 862 | 860 | 862 | 55,000 |
1987/09/17 | 865 | 880 | 865 | 870 | 13,000 |
1987/09/16 | 880 | 880 | 880 | 880 | 23,000 |
1987/09/14 | 880 | 901 | 880 | 900 | 14,000 |
1987/09/11 | 880 | 880 | 853 | 853 | 15,000 |
1987/09/10 | 920 | 920 | 890 | 890 | 18,000 |
1987/09/09 | 940 | 940 | 910 | 915 | 61,000 |
1987/09/08 | 920 | 945 | 920 | 940 | 56,000 |
1987/09/07 | 930 | 950 | 930 | 930 | 142,000 |
1987/09/04 | 965 | 979 | 959 | 975 | 321,000 |
1987/09/03 | 920 | 1,000 | 905 | 979 | 592,000 |
1987/09/02 | 885 | 953 | 884 | 925 | 624,000 |
1987/09/01 | 871 | 885 | 870 | 885 | 74,000 |
1987/08/31 | 875 | 877 | 865 | 865 | 14,000 |
1987/08/29 | 881 | 885 | 875 | 880 | 54,000 |
1987/08/28 | 880 | 890 | 862 | 881 | 93,000 |
1987/08/27 | 880 | 880 | 860 | 861 | 131,000 |
1987/08/26 | 846 | 880 | 835 | 880 | 127,000 |
1987/08/25 | 829 | 830 | 829 | 830 | 13,000 |
1987/08/24 | 845 | 850 | 835 | 840 | 6,000 |
1987/08/22 | 826 | 842 | 826 | 842 | 7,000 |
1987/08/21 | 840 | 840 | 821 | 821 | 12,000 |
1987/08/20 | 830 | 840 | 830 | 840 | 10,000 |
1987/08/19 | 840 | 840 | 830 | 830 | 4,000 |
1987/08/18 | 840 | 841 | 830 | 840 | 5,000 |
1987/08/17 | 852 | 852 | 852 | 852 | 6,000 |
1987/08/14 | 850 | 850 | 850 | 850 | 9,000 |
1987/08/13 | 859 | 865 | 851 | 862 | 35,000 |
1987/08/12 | 850 | 879 | 850 | 855 | 48,000 |
1987/08/11 | 881 | 881 | 851 | 864 | 52,000 |
1987/08/10 | 850 | 880 | 850 | 880 | 132,000 |
1987/08/07 | 801 | 804 | 801 | 803 | 17,000 |
1987/08/06 | 800 | 820 | 790 | 801 | 19,000 |
1987/08/05 | 801 | 802 | 790 | 790 | 15,000 |
1987/08/04 | 804 | 804 | 798 | 800 | 11,000 |
1987/08/03 | 820 | 820 | 800 | 818 | 8,000 |
1987/08/01 | 820 | 820 | 813 | 820 | 12,000 |
1987/07/31 | 821 | 821 | 801 | 801 | 35,000 |
1987/07/30 | 810 | 810 | 771 | 771 | 33,000 |
1987/07/29 | 810 | 813 | 810 | 812 | 10,000 |
1987/07/28 | 802 | 816 | 802 | 806 | 13,000 |
1987/07/27 | 800 | 801 | 800 | 801 | 4,000 |
1987/07/25 | 801 | 802 | 801 | 802 | 4,000 |
1987/07/24 | 790 | 800 | 790 | 800 | 29,000 |
1987/07/23 | 791 | 791 | 780 | 790 | 9,000 |
1987/07/22 | 800 | 810 | 791 | 791 | 16,000 |
1987/07/20 | 835 | 835 | 830 | 830 | 26,000 |
1987/07/17 | 840 | 843 | 830 | 835 | 42,000 |
1987/07/16 | 835 | 849 | 835 | 840 | 36,000 |
1987/07/15 | 815 | 830 | 811 | 830 | 43,000 |
1987/07/14 | 796 | 815 | 796 | 815 | 17,000 |
1987/07/13 | 788 | 796 | 788 | 796 | 13,000 |
1987/07/10 | 781 | 791 | 781 | 785 | 19,000 |
1987/07/09 | 780 | 780 | 780 | 780 | 9,000 |
1987/07/08 | 770 | 770 | 770 | 770 | 11,000 |
1987/07/07 | 772 | 810 | 772 | 810 | 14,000 |
1987/07/06 | 780 | 780 | 771 | 780 | 11,000 |
1987/07/04 | 782 | 782 | 782 | 782 | 3,000 |
1987/07/03 | 795 | 805 | 790 | 800 | 30,000 |
1987/07/02 | 780 | 790 | 770 | 790 | 37,000 |
1987/07/01 | 790 | 790 | 780 | 780 | 39,000 |
1987/06/30 | 790 | 790 | 780 | 780 | 13,000 |
1987/06/29 | 800 | 800 | 780 | 780 | 9,000 |
1987/06/27 | 801 | 801 | 799 | 800 | 25,000 |
1987/06/26 | 805 | 805 | 801 | 805 | 48,000 |
1987/06/25 | 799 | 815 | 798 | 808 | 61,000 |
1987/06/24 | 799 | 799 | 798 | 799 | 19,000 |
1987/06/23 | 800 | 809 | 791 | 809 | 34,000 |
1987/06/22 | 818 | 818 | 804 | 809 | 47,000 |
1987/06/19 | 820 | 820 | 817 | 818 | 18,000 |
1987/06/18 | 845 | 845 | 830 | 840 | 37,000 |
1987/06/17 | 860 | 860 | 845 | 845 | 43,000 |
1987/06/16 | 870 | 870 | 859 | 860 | 39,000 |
1987/06/15 | 861 | 871 | 860 | 870 | 53,000 |
1987/06/12 | 870 | 870 | 853 | 853 | 40,000 |
1987/06/11 | 865 | 870 | 841 | 841 | 67,000 |
1987/06/10 | 879 | 879 | 862 | 869 | 26,000 |
1987/06/09 | 887 | 887 | 861 | 879 | 31,000 |
1987/06/08 | 895 | 895 | 880 | 885 | 19,000 |
1987/06/06 | 900 | 900 | 885 | 885 | 94,000 |
1987/06/05 | 870 | 900 | 870 | 894 | 102,000 |
1987/06/04 | 879 | 890 | 870 | 870 | 47,000 |
1987/06/03 | 900 | 900 | 875 | 880 | 184,000 |
1987/06/02 | 876 | 895 | 870 | 895 | 155,000 |
1987/06/01 | 879 | 879 | 873 | 875 | 70,000 |
1987/05/30 | 875 | 895 | 871 | 895 | 277,000 |
1987/05/29 | 838 | 869 | 836 | 865 | 318,000 |
1987/05/28 | 810 | 825 | 808 | 820 | 33,000 |
1987/05/27 | 820 | 821 | 810 | 810 | 45,000 |
1987/05/26 | 820 | 829 | 808 | 810 | 47,000 |
1987/05/25 | 835 | 835 | 820 | 829 | 45,000 |
1987/05/23 | 829 | 830 | 820 | 825 | 69,000 |
1987/05/22 | 810 | 830 | 805 | 830 | 98,000 |
1987/05/21 | 780 | 800 | 780 | 800 | 57,000 |
1987/05/20 | 820 | 820 | 820 | 820 | 17,000 |
1987/05/19 | 822 | 835 | 821 | 821 | 39,000 |
1987/05/18 | 830 | 843 | 821 | 840 | 149,000 |
1987/05/15 | 820 | 840 | 820 | 835 | 235,000 |
1987/05/14 | 808 | 823 | 800 | 819 | 128,000 |
1987/05/13 | 802 | 810 | 790 | 805 | 60,000 |
1987/05/12 | 810 | 815 | 800 | 800 | 107,000 |
1987/05/11 | 799 | 800 | 795 | 800 | 145,000 |
1987/05/08 | 783 | 800 | 778 | 780 | 150,000 |
1987/05/07 | 781 | 785 | 773 | 783 | 30,000 |
1987/05/06 | 780 | 791 | 771 | 780 | 40,000 |
1987/05/02 | 760 | 760 | 750 | 760 | 38,000 |
1987/05/01 | 761 | 762 | 740 | 750 | 77,000 |
1987/04/30 | 751 | 756 | 745 | 750 | 63,000 |
1987/04/28 | 750 | 763 | 745 | 745 | 73,000 |
1987/04/27 | 789 | 789 | 740 | 740 | 50,000 |
1987/04/25 | 795 | 795 | 790 | 795 | 24,000 |
1987/04/24 | 801 | 801 | 795 | 800 | 70,000 |
1987/04/23 | 817 | 817 | 800 | 811 | 43,000 |
1987/04/22 | 821 | 825 | 810 | 815 | 55,000 |
1987/04/21 | 825 | 825 | 800 | 810 | 176,000 |
1987/04/20 | 830 | 831 | 810 | 815 | 46,000 |
1987/04/17 | 841 | 841 | 810 | 810 | 62,000 |
1987/04/16 | 845 | 846 | 835 | 836 | 27,000 |
1987/04/15 | 840 | 849 | 830 | 835 | 72,000 |
1987/04/14 | 821 | 850 | 821 | 850 | 37,000 |
1987/04/13 | 841 | 841 | 795 | 795 | 36,000 |
1987/04/10 | 832 | 850 | 832 | 842 | 105,000 |
1987/04/09 | 880 | 880 | 874 | 874 | 26,000 |
1987/04/08 | 885 | 892 | 885 | 891 | 103,000 |
1987/04/07 | 930 | 930 | 886 | 886 | 204,000 |
1987/04/06 | 895 | 920 | 890 | 920 | 312,000 |
1987/04/04 | 830 | 870 | 830 | 865 | 410,000 |
1987/04/03 | 800 | 800 | 793 | 800 | 123,000 |
1987/04/02 | 790 | 800 | 785 | 790 | 158,000 |
1987/04/01 | 756 | 765 | 750 | 760 | 91,000 |
1987/03/31 | 765 | 765 | 736 | 746 | 21,000 |
1987/03/30 | 769 | 769 | 760 | 764 | 20,000 |
1987/03/28 | 710 | 739 | 710 | 739 | 63,000 |
1987/03/27 | 731 | 732 | 726 | 730 | 64,000 |
1987/03/26 | 720 | 750 | 715 | 750 | 32,000 |
1987/03/25 | 715 | 715 | 710 | 710 | 29,000 |
1987/03/24 | 710 | 719 | 710 | 710 | 30,000 |
1987/03/23 | 720 | 720 | 715 | 720 | 48,000 |
1987/03/20 | 730 | 730 | 710 | 715 | 73,000 |
1987/03/19 | 747 | 748 | 720 | 720 | 33,000 |
1987/03/18 | 730 | 749 | 730 | 749 | 22,000 |
1987/03/17 | 725 | 730 | 700 | 700 | 41,000 |
1987/03/16 | 730 | 730 | 720 | 725 | 67,000 |
1987/03/13 | 730 | 735 | 720 | 720 | 254,000 |
1987/03/12 | 730 | 740 | 715 | 716 | 22,000 |
1987/03/11 | 744 | 750 | 730 | 730 | 347,000 |
1987/03/10 | 750 | 750 | 735 | 744 | 311,000 |
1987/03/09 | 751 | 759 | 740 | 740 | 52,000 |
1987/03/07 | 767 | 767 | 750 | 750 | 41,000 |
1987/03/06 | 767 | 767 | 755 | 766 | 24,000 |
1987/03/05 | 767 | 767 | 750 | 765 | 87,000 |
1987/03/04 | 770 | 775 | 761 | 767 | 93,000 |
1987/03/03 | 765 | 770 | 755 | 770 | 160,000 |
1987/03/02 | 750 | 775 | 750 | 750 | 51,000 |
1987/02/28 | 740 | 750 | 740 | 750 | 41,000 |
1987/02/27 | 729 | 735 | 725 | 733 | 22,000 |
1987/02/26 | 735 | 735 | 710 | 710 | 35,000 |
1987/02/25 | 750 | 760 | 725 | 725 | 86,000 |
1987/02/24 | 779 | 779 | 750 | 750 | 51,000 |
1987/02/23 | 745 | 750 | 742 | 750 | 61,000 |
1987/02/20 | 702 | 736 | 702 | 720 | 47,000 |
1987/02/19 | 700 | 704 | 700 | 704 | 10,000 |
1987/02/18 | 696 | 700 | 696 | 700 | 32,000 |
1987/02/17 | 701 | 701 | 698 | 698 | 10,000 |
1987/02/16 | 707 | 708 | 700 | 700 | 14,000 |
1987/02/13 | 730 | 731 | 705 | 705 | 26,000 |
1987/02/12 | 734 | 734 | 730 | 730 | 10,000 |
1987/02/10 | 702 | 736 | 702 | 736 | 12,000 |
1987/02/09 | 730 | 730 | 698 | 698 | 34,000 |
1987/02/07 | 735 | 736 | 735 | 736 | 8,000 |
1987/02/06 | 731 | 731 | 730 | 730 | 6,000 |
1987/02/05 | 733 | 733 | 730 | 730 | 17,000 |
1987/02/04 | 757 | 758 | 730 | 731 | 21,000 |
1987/02/03 | 750 | 770 | 740 | 740 | 35,000 |
1987/02/02 | 740 | 750 | 730 | 740 | 87,000 |
1987/01/31 | 750 | 750 | 740 | 750 | 36,000 |
1987/01/30 | 741 | 743 | 740 | 740 | 10,000 |
1987/01/29 | 750 | 750 | 726 | 729 | 20,000 |
1987/01/28 | 725 | 740 | 725 | 740 | 36,000 |
1987/01/27 | 748 | 751 | 745 | 745 | 144,000 |
1987/01/26 | 760 | 763 | 745 | 750 | 58,000 |
1987/01/24 | 750 | 755 | 736 | 750 | 59,000 |
1987/01/23 | 765 | 765 | 730 | 750 | 25,000 |
1987/01/22 | 769 | 769 | 755 | 765 | 35,000 |
1987/01/21 | 780 | 785 | 765 | 770 | 64,000 |
1987/01/20 | 750 | 775 | 750 | 775 | 150,000 |
1987/01/19 | 720 | 730 | 711 | 730 | 66,000 |
1987/01/16 | 750 | 750 | 710 | 720 | 50,000 |
1987/01/14 | 750 | 751 | 740 | 740 | 39,000 |
1987/01/13 | 730 | 750 | 730 | 750 | 62,000 |
1987/01/12 | 737 | 737 | 730 | 730 | 32,000 |
1987/01/09 | 730 | 739 | 725 | 735 | 56,000 |
1987/01/08 | 715 | 729 | 715 | 729 | 49,000 |
1987/01/07 | 695 | 712 | 695 | 711 | 37,000 |
1987/01/06 | 705 | 710 | 692 | 692 | 104,000 |
1987/01/05 | 705 | 705 | 705 | 705 | 3,000 |