日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 920 950 920 948 32,000
1988/12/27 910 930 910 920 17,000
1988/12/26 925 925 901 901 33,000
1988/12/24 896 896 895 895 8,000
1988/12/23 885 916 882 901 33,000
1988/12/22 880 888 876 876 106,000
1988/12/21 884 885 880 880 5,000
1988/12/20 885 890 885 888 4,000
1988/12/19 880 890 875 890 6,000
1988/12/16 887 887 881 881 11,000
1988/12/15 880 885 880 880 17,000
1988/12/14 882 883 880 880 20,000
1988/12/13 900 900 880 880 33,000
1988/12/12 901 901 900 900 14,000
1988/12/09 900 900 900 900 27,000
1988/12/08 895 910 895 900 8,000
1988/12/07 890 900 890 900 17,000
1988/12/06 900 905 890 890 40,000
1988/12/05 910 910 901 901 17,000
1988/12/03 902 902 901 902 7,000
1988/12/02 924 924 900 900 10,000
1988/12/01 910 939 910 939 10,000
1988/11/30 920 920 900 911 38,000
1988/11/29 910 910 900 900 8,000
1988/11/28 910 910 905 910 21,000
1988/11/26 922 922 912 912 13,000
1988/11/25 890 924 890 924 38,000
1988/11/24 880 890 875 881 47,000
1988/11/22 877 885 877 877 34,000
1988/11/21 898 900 871 875 39,000
1988/11/18 890 898 880 898 47,000
1988/11/17 890 890 890 890 6,000
1988/11/16 890 890 889 889 6,000
1988/11/15 895 895 882 882 15,000
1988/11/14 896 896 896 896 4,000
1988/11/11 886 904 886 904 5,000
1988/11/10 910 915 910 915 15,000
1988/11/09 885 900 885 900 12,000
1988/11/08 884 884 884 884 2,000
1988/11/07 885 885 885 885 2,000
1988/11/05 890 890 875 875 5,000
1988/11/04 910 910 900 910 48,000
1988/11/02 917 917 900 900 14,000
1988/11/01 895 918 895 918 24,000
1988/10/31 900 900 895 895 15,000
1988/10/29 850 870 850 870 5,000
1988/10/28 861 861 855 855 7,000
1988/10/27 840 870 831 831 26,000
1988/10/26 837 850 836 837 26,000
1988/10/25 831 837 826 835 22,000
1988/10/24 870 870 850 850 10,000
1988/10/22 855 869 855 869 5,000
1988/10/21 870 870 860 860 11,000
1988/10/20 870 870 860 870 4,000
1988/10/19 869 869 869 869 2,000
1988/10/17 880 880 880 880 2,000
1988/10/14 900 900 860 860 15,000
1988/10/13 897 900 897 900 5,000
1988/10/12 890 897 890 897 12,000
1988/10/11 870 877 862 877 13,000
1988/10/07 875 875 875 875 5,000
1988/10/06 880 880 880 880 4,000
1988/10/05 861 861 861 861 5,000
1988/10/04 900 900 880 880 15,000
1988/10/03 890 890 890 890 3,000
1988/10/01 890 890 890 890 8,000
1988/09/30 890 890 890 890 1,000
1988/09/29 885 885 870 870 18,000
1988/09/28 860 870 851 855 15,000
1988/09/27 861 861 861 861 1,000
1988/09/26 845 850 845 850 18,000
1988/09/24 880 880 878 878 11,000
1988/09/22 880 880 870 880 14,000
1988/09/21 880 880 880 880 5,000
1988/09/20 880 880 880 880 8,000
1988/09/19 900 900 881 881 9,000
1988/09/16 900 900 890 900 10,000
1988/09/14 924 930 875 875 32,000
1988/09/13 915 925 915 925 5,000
1988/09/12 900 905 900 900 21,000
1988/09/09 881 900 881 900 6,000
1988/09/08 875 877 870 871 41,000
1988/09/07 871 875 869 875 19,000
1988/09/06 877 880 870 870 67,000
1988/09/05 885 887 876 876 22,000
1988/09/03 886 890 886 886 7,000
1988/09/02 895 895 880 880 4,000
1988/09/01 900 900 890 900 21,000
1988/08/31 905 905 901 904 4,000
1988/08/30 915 915 905 905 4,000
1988/08/29 930 939 930 935 10,000
1988/08/27 900 900 895 900 13,000
1988/08/26 900 900 900 900 19,000
1988/08/25 910 915 898 898 47,000
1988/08/24 911 925 900 900 101,000
1988/08/23 935 935 906 906 34,000
1988/08/22 940 940 939 939 10,000
1988/08/19 945 950 945 950 8,000
1988/08/18 950 950 940 945 15,000
1988/08/17 950 950 940 940 12,000
1988/08/16 960 965 960 960 30,000
1988/08/15 962 962 962 962 10,000
1988/08/12 960 990 960 990 3,000
1988/08/11 960 960 960 960 2,000
1988/08/10 990 1,000 990 1,000 14,000
1988/08/09 1,000 1,010 999 999 19,000
1988/08/08 1,030 1,030 1,010 1,010 13,000
1988/08/06 990 990 980 985 34,000
1988/08/05 1,010 1,020 1,010 1,020 41,000
1988/08/04 1,020 1,030 1,010 1,010 69,000
1988/08/03 1,060 1,060 1,020 1,030 123,000
1988/08/02 940 1,040 940 1,040 195,000
1988/08/01 944 945 930 937 88,000
1988/07/30 939 944 937 944 34,000
1988/07/29 951 951 940 944 80,000
1988/07/28 960 960 955 955 26,000
1988/07/27 950 970 945 950 63,000
1988/07/26 950 950 950 950 22,000
1988/07/25 955 960 955 960 13,000
1988/07/23 950 960 950 950 26,000
1988/07/22 990 1,000 970 970 21,000
1988/07/21 980 995 980 990 15,000
1988/07/20 995 1,000 990 1,000 13,000
1988/07/19 1,000 1,000 986 995 44,000
1988/07/18 1,010 1,020 1,010 1,010 7,000
1988/07/15 1,010 1,030 1,000 1,030 42,000
1988/07/14 1,030 1,030 1,010 1,010 20,000
1988/07/13 1,030 1,040 1,030 1,030 67,000
1988/07/12 1,010 1,050 1,010 1,020 55,000
1988/07/11 1,020 1,030 1,010 1,010 26,000
1988/07/08 1,010 1,030 1,010 1,030 56,000
1988/07/07 1,030 1,040 1,000 1,000 111,000
1988/07/06 1,050 1,050 1,030 1,030 73,000
1988/07/05 1,050 1,070 1,030 1,030 83,000
1988/07/04 1,060 1,080 1,050 1,050 48,000
1988/07/02 1,040 1,050 1,040 1,050 32,000
1988/07/01 1,050 1,080 1,040 1,040 126,000
1988/06/30 1,070 1,080 1,050 1,050 63,000
1988/06/29 1,080 1,090 1,070 1,070 94,000
1988/06/28 1,080 1,090 1,040 1,070 250,000
1988/06/27 1,210 1,220 1,140 1,140 704,000
1988/06/25 1,060 1,220 1,060 1,210 1,221,000
1988/06/24 1,020 1,050 1,020 1,040 143,000
1988/06/23 1,000 1,020 1,000 1,020 55,000
1988/06/22 990 1,000 990 998 21,000
1988/06/21 991 999 986 990 42,000
1988/06/20 1,000 1,000 986 986 22,000
1988/06/17 1,010 1,030 1,000 1,000 68,000
1988/06/16 1,010 1,010 1,000 1,010 14,000
1988/06/15 1,010 1,020 1,010 1,010 21,000
1988/06/14 1,010 1,030 1,000 1,020 15,000
1988/06/13 1,010 1,010 1,000 1,010 23,000
1988/06/10 1,020 1,020 1,010 1,010 20,000
1988/06/09 1,010 1,040 1,000 1,040 24,000
1988/06/08 1,010 1,010 1,010 1,010 12,000
1988/06/07 1,010 1,030 1,010 1,010 18,000
1988/06/06 1,010 1,030 1,010 1,010 22,000
1988/06/04 1,020 1,040 1,020 1,030 24,000
1988/06/03 1,000 1,020 1,000 1,020 33,000
1988/06/02 1,010 1,020 1,010 1,020 27,000
1988/06/01 1,010 1,040 1,010 1,040 31,000
1988/05/31 1,000 1,030 1,000 1,010 39,000
1988/05/30 1,020 1,040 1,000 1,000 48,000
1988/05/28 1,040 1,050 1,020 1,020 11,000
1988/05/27 1,060 1,060 1,030 1,030 54,000
1988/05/26 1,050 1,060 1,040 1,050 18,000
1988/05/25 1,030 1,070 1,030 1,070 28,000
1988/05/24 1,040 1,050 1,040 1,040 19,000
1988/05/23 1,050 1,070 1,040 1,040 14,000
1988/05/20 1,030 1,090 1,020 1,060 64,000
1988/05/19 1,050 1,060 1,010 1,030 64,000
1988/05/18 1,070 1,090 1,050 1,050 54,000
1988/05/17 1,100 1,100 1,070 1,100 115,000
1988/05/16 1,080 1,100 1,070 1,100 243,000
1988/05/13 1,030 1,100 1,030 1,060 388,000
1988/05/12 1,030 1,030 1,020 1,020 28,000
1988/05/11 1,050 1,050 1,020 1,020 43,000
1988/05/10 1,030 1,040 1,010 1,010 12,000
1988/05/09 1,050 1,060 1,030 1,050 61,000
1988/05/07 1,030 1,050 1,030 1,050 65,000
1988/05/06 1,030 1,040 1,010 1,010 108,000
1988/05/02 1,020 1,040 1,020 1,030 6,000
1988/04/30 1,030 1,040 1,010 1,040 15,000
1988/04/28 1,020 1,030 1,010 1,020 54,000
1988/04/27 1,030 1,040 1,020 1,040 55,000
1988/04/26 1,030 1,040 1,020 1,020 75,000
1988/04/25 1,040 1,050 1,020 1,020 66,000
1988/04/23 1,020 1,030 1,020 1,020 42,000
1988/04/22 1,020 1,030 1,020 1,020 101,000
1988/04/21 1,060 1,060 1,040 1,060 52,000
1988/04/20 1,050 1,070 1,050 1,060 24,000
1988/04/19 1,080 1,080 1,060 1,060 58,000
1988/04/18 1,080 1,090 1,070 1,080 80,000
1988/04/15 1,050 1,060 1,030 1,060 108,000
1988/04/14 1,050 1,060 1,040 1,060 64,000
1988/04/13 1,040 1,080 1,040 1,050 47,000
1988/04/12 1,060 1,070 1,050 1,050 29,000
1988/04/11 1,060 1,080 1,030 1,040 59,000
1988/04/08 1,060 1,080 1,060 1,070 21,000
1988/04/07 1,070 1,090 1,070 1,080 34,000
1988/04/06 1,100 1,110 1,080 1,100 75,000
1988/04/05 1,100 1,110 1,090 1,100 38,000
1988/04/04 1,060 1,110 1,060 1,110 76,000
1988/04/02 1,060 1,060 1,050 1,060 29,000
1988/04/01 1,060 1,060 1,030 1,060 39,000
1988/03/31 1,040 1,060 1,030 1,050 30,000
1988/03/30 1,040 1,050 1,030 1,050 160,000
1988/03/29 1,030 1,070 1,030 1,050 89,000
1988/03/28 1,000 1,000 990 1,000 10,000
1988/03/28 1 -> 1.05 分割
1988/03/26 990 1,010 990 1,000 58,000
1988/03/25 1,000 1,030 1,000 1,030 48,000
1988/03/24 1,030 1,030 1,000 1,000 331,000
1988/03/23 1,010 1,030 994 1,030 86,000
1988/03/22 1,020 1,020 996 996 45,000
1988/03/18 985 1,050 985 1,020 116,000
1988/03/17 1,010 1,020 990 990 130,000
1988/03/16 1,070 1,070 1,030 1,050 60,000
1988/03/15 1,050 1,070 1,040 1,050 101,000
1988/03/14 1,050 1,080 1,050 1,080 112,000
1988/03/11 1,070 1,070 1,040 1,070 28,000
1988/03/10 1,030 1,090 1,020 1,060 152,000
1988/03/09 1,030 1,030 1,010 1,010 23,000
1988/03/08 1,040 1,040 1,010 1,010 7,000
1988/03/07 1,030 1,070 1,030 1,060 69,000
1988/03/05 1,020 1,060 1,020 1,050 47,000
1988/03/04 1,010 1,030 1,010 1,020 12,000
1988/03/03 1,030 1,030 1,010 1,010 36,000
1988/03/02 1,020 1,030 1,010 1,030 51,000
1988/03/01 1,030 1,030 1,010 1,010 24,000
1988/02/29 1,040 1,040 1,030 1,040 5,000
1988/02/27 1,050 1,060 1,030 1,030 17,000
1988/02/26 1,020 1,030 1,020 1,030 40,000
1988/02/25 1,030 1,030 1,020 1,020 96,000
1988/02/24 1,050 1,050 1,020 1,030 38,000
1988/02/23 1,050 1,070 1,030 1,050 61,000
1988/02/22 1,070 1,080 1,050 1,050 111,000
1988/02/19 1,070 1,070 1,070 1,070 48,000
1988/02/18 1,070 1,080 1,070 1,080 20,000
1988/02/17 1,080 1,080 1,070 1,070 53,000
1988/02/16 1,090 1,090 1,070 1,080 51,000
1988/02/15 1,100 1,100 1,080 1,080 28,000
1988/02/12 1,130 1,130 1,090 1,100 89,000
1988/02/10 1,100 1,120 1,080 1,120 240,000
1988/02/09 1,100 1,100 1,070 1,070 61,000
1988/02/08 1,060 1,130 1,050 1,120 254,000
1988/02/06 1,080 1,080 1,070 1,070 23,000
1988/02/05 1,070 1,090 1,050 1,050 83,000
1988/02/04 1,050 1,070 1,030 1,060 42,000
1988/02/03 1,050 1,070 1,050 1,060 25,000
1988/02/02 1,100 1,100 1,050 1,090 91,000
1988/02/01 1,070 1,100 1,060 1,100 160,000
1988/01/30 1,070 1,070 1,050 1,050 68,000
1988/01/29 1,090 1,090 1,020 1,050 43,000
1988/01/28 1,060 1,070 1,050 1,070 117,000
1988/01/27 1,070 1,070 1,040 1,070 132,000
1988/01/26 1,070 1,070 1,050 1,050 104,000
1988/01/25 1,050 1,090 1,050 1,050 111,000
1988/01/23 1,080 1,090 1,050 1,070 203,000
1988/01/22 1,040 1,110 1,020 1,090 352,000
1988/01/21 1,040 1,060 1,040 1,040 46,000
1988/01/20 1,060 1,070 1,030 1,060 186,000
1988/01/19 1,000 1,060 1,000 1,060 278,000
1988/01/18 1,000 1,000 1,000 1,000 23,000
1988/01/14 1,010 1,010 980 1,000 49,000
1988/01/13 1,030 1,040 1,000 1,000 20,000
1988/01/12 1,020 1,060 1,020 1,030 83,000
1988/01/11 1,040 1,050 1,020 1,030 115,000
1988/01/08 1,010 1,040 995 1,040 97,000
1988/01/07 1,050 1,060 1,000 1,040 111,000
1988/01/06 1,040 1,060 1,010 1,060 233,000
1988/01/05 1,060 1,060 1,000 1,060 121,000
1988/01/04 1,040 1,080 1,040 1,080 34,000

このページの先頭へ