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 |
|---|---|---|---|---|---|
| 1990/12/28 | 875 | 876 | 875 | 875 | 12,000 |
| 1990/12/27 | 875 | 876 | 870 | 875 | 68,000 |
| 1990/12/26 | 881 | 881 | 870 | 870 | 33,000 |
| 1990/12/25 | 890 | 890 | 870 | 871 | 34,000 |
| 1990/12/21 | 891 | 900 | 881 | 881 | 46,000 |
| 1990/12/20 | 940 | 940 | 901 | 901 | 40,000 |
| 1990/12/19 | 940 | 962 | 939 | 949 | 110,000 |
| 1990/12/18 | 931 | 940 | 931 | 940 | 29,000 |
| 1990/12/17 | 950 | 950 | 931 | 931 | 8,000 |
| 1990/12/14 | 985 | 988 | 950 | 960 | 53,000 |
| 1990/12/13 | 990 | 995 | 980 | 980 | 25,000 |
| 1990/12/12 | 990 | 995 | 985 | 995 | 111,000 |
| 1990/12/11 | 956 | 980 | 950 | 980 | 54,000 |
| 1990/12/10 | 960 | 960 | 940 | 955 | 32,000 |
| 1990/12/07 | 921 | 930 | 912 | 930 | 47,000 |
| 1990/12/06 | 865 | 891 | 865 | 891 | 58,000 |
| 1990/12/05 | 860 | 870 | 840 | 840 | 100,000 |
| 1990/12/04 | 891 | 891 | 860 | 860 | 60,000 |
| 1990/12/03 | 921 | 921 | 900 | 919 | 44,000 |
| 1990/11/30 | 918 | 918 | 889 | 891 | 101,000 |
| 1990/11/29 | 931 | 931 | 925 | 925 | 65,000 |
| 1990/11/28 | 975 | 980 | 951 | 951 | 39,000 |
| 1990/11/27 | 981 | 985 | 975 | 975 | 35,000 |
| 1990/11/26 | 966 | 981 | 966 | 971 | 46,000 |
| 1990/11/22 | 950 | 956 | 950 | 956 | 19,000 |
| 1990/11/21 | 960 | 960 | 935 | 945 | 41,000 |
| 1990/11/20 | 980 | 1,000 | 980 | 980 | 88,000 |
| 1990/11/19 | 1,010 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1990/11/16 | 1,000 | 1,020 | 971 | 1,000 | 102,000 |
| 1990/11/15 | 998 | 1,020 | 985 | 1,020 | 157,000 |
| 1990/11/14 | 990 | 998 | 985 | 985 | 78,000 |
| 1990/11/13 | 998 | 998 | 998 | 998 | 59,000 |
| 1990/11/09 | 940 | 940 | 912 | 930 | 101,000 |
| 1990/11/08 | 981 | 981 | 948 | 948 | 104,000 |
| 1990/11/07 | 945 | 985 | 945 | 980 | 29,000 |
| 1990/11/06 | 985 | 985 | 960 | 960 | 82,000 |
| 1990/11/05 | 982 | 982 | 974 | 975 | 41,000 |
| 1990/11/02 | 930 | 942 | 930 | 942 | 127,000 |
| 1990/11/01 | 990 | 991 | 930 | 930 | 155,000 |
| 1990/10/31 | 998 | 998 | 990 | 990 | 45,000 |
| 1990/10/30 | 1,000 | 1,000 | 983 | 1,000 | 84,000 |
| 1990/10/29 | 1,010 | 1,010 | 1,000 | 1,000 | 83,000 |
| 1990/10/26 | 1,020 | 1,030 | 1,000 | 1,000 | 336,000 |
| 1990/10/25 | 1,010 | 1,050 | 1,010 | 1,040 | 1,575,000 |
| 1990/10/24 | 975 | 998 | 975 | 998 | 184,000 |
| 1990/10/23 | 990 | 999 | 972 | 988 | 225,000 |
| 1990/10/22 | 1,000 | 1,020 | 1,000 | 1,010 | 357,000 |
| 1990/10/19 | 990 | 1,010 | 980 | 980 | 1,762,000 |
| 1990/10/18 | 980 | 1,020 | 975 | 997 | 1,418,000 |
| 1990/10/17 | 940 | 1,010 | 930 | 970 | 925,000 |
| 1990/10/16 | 911 | 950 | 911 | 935 | 60,000 |
| 1990/10/15 | 878 | 900 | 871 | 900 | 110,000 |
| 1990/10/12 | 829 | 850 | 821 | 845 | 143,000 |
| 1990/10/11 | 849 | 849 | 820 | 826 | 144,000 |
| 1990/10/09 | 845 | 855 | 844 | 855 | 103,000 |
| 1990/10/08 | 802 | 835 | 802 | 827 | 129,000 |
| 1990/10/05 | 803 | 830 | 800 | 800 | 81,000 |
| 1990/10/04 | 810 | 810 | 800 | 801 | 22,000 |
| 1990/10/03 | 830 | 830 | 830 | 830 | 38,000 |
| 1990/10/02 | 762 | 779 | 750 | 770 | 82,000 |
| 1990/09/26 | 900 | 900 | 882 | 882 | 10,000 |
| 1990/09/25 | 902 | 902 | 893 | 893 | 31,000 |
| 1990/09/21 | 910 | 914 | 902 | 902 | 74,000 |
| 1990/09/20 | 970 | 980 | 950 | 950 | 68,000 |
| 1990/09/19 | 980 | 980 | 950 | 970 | 24,000 |
| 1990/09/18 | 970 | 970 | 970 | 970 | 12,000 |
| 1990/09/17 | 980 | 1,010 | 980 | 1,010 | 33,000 |
| 1990/09/14 | 1,050 | 1,050 | 1,010 | 1,040 | 39,000 |
| 1990/09/13 | 1,050 | 1,080 | 1,050 | 1,070 | 11,000 |
| 1990/09/12 | 985 | 1,060 | 985 | 1,060 | 87,000 |
| 1990/09/11 | 1,030 | 1,030 | 995 | 995 | 59,000 |
| 1990/09/10 | 1,030 | 1,030 | 995 | 995 | 30,000 |
| 1990/09/07 | 1,000 | 1,020 | 995 | 1,020 | 55,000 |
| 1990/09/06 | 990 | 1,000 | 990 | 1,000 | 43,000 |
| 1990/09/05 | 1,020 | 1,050 | 960 | 960 | 52,000 |
| 1990/09/04 | 1,050 | 1,050 | 1,010 | 1,020 | 16,000 |
| 1990/09/03 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1990/08/31 | 1,070 | 1,090 | 1,050 | 1,090 | 25,000 |
| 1990/08/30 | 1,060 | 1,070 | 1,040 | 1,070 | 24,000 |
| 1990/08/29 | 1,040 | 1,040 | 1,020 | 1,020 | 49,000 |
| 1990/08/27 | 953 | 953 | 950 | 951 | 26,000 |
| 1990/08/24 | 960 | 976 | 951 | 951 | 79,000 |
| 1990/08/22 | 1,040 | 1,080 | 1,040 | 1,080 | 28,000 |
| 1990/08/21 | 1,170 | 1,170 | 1,100 | 1,100 | 35,000 |
| 1990/08/20 | 1,190 | 1,200 | 1,170 | 1,170 | 37,000 |
| 1990/08/17 | 1,130 | 1,170 | 1,100 | 1,170 | 27,000 |
| 1990/08/16 | 1,150 | 1,150 | 1,130 | 1,150 | 33,000 |
| 1990/08/15 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 |
| 1990/08/14 | 1,050 | 1,090 | 1,040 | 1,090 | 21,000 |
| 1990/08/13 | 1,130 | 1,140 | 1,050 | 1,050 | 23,000 |
| 1990/08/10 | 1,130 | 1,180 | 1,130 | 1,140 | 41,000 |
| 1990/08/09 | 1,190 | 1,200 | 1,170 | 1,170 | 18,000 |
| 1990/08/08 | 1,160 | 1,190 | 1,120 | 1,170 | 36,000 |
| 1990/08/07 | 1,120 | 1,180 | 1,120 | 1,140 | 57,000 |
| 1990/08/06 | 1,240 | 1,250 | 1,170 | 1,230 | 27,000 |
| 1990/08/03 | 1,280 | 1,310 | 1,280 | 1,280 | 52,000 |
| 1990/08/02 | 1,350 | 1,360 | 1,290 | 1,340 | 97,000 |
| 1990/08/01 | 1,350 | 1,350 | 1,330 | 1,350 | 106,000 |
| 1990/07/31 | 1,340 | 1,340 | 1,320 | 1,340 | 105,000 |
| 1990/07/30 | 1,370 | 1,370 | 1,300 | 1,300 | 118,000 |
| 1990/07/27 | 1,330 | 1,350 | 1,280 | 1,350 | 215,000 |
| 1990/07/26 | 1,370 | 1,380 | 1,320 | 1,320 | 232,000 |
| 1990/07/25 | 1,350 | 1,360 | 1,310 | 1,360 | 166,000 |
| 1990/07/24 | 1,350 | 1,350 | 1,310 | 1,310 | 57,000 |
| 1990/07/23 | 1,380 | 1,380 | 1,350 | 1,380 | 65,000 |
| 1990/07/20 | 1,380 | 1,410 | 1,380 | 1,380 | 87,000 |
| 1990/07/19 | 1,420 | 1,430 | 1,380 | 1,380 | 118,000 |
| 1990/07/18 | 1,430 | 1,460 | 1,390 | 1,420 | 498,000 |
| 1990/07/17 | 1,350 | 1,410 | 1,350 | 1,410 | 642,000 |
| 1990/07/16 | 1,340 | 1,350 | 1,320 | 1,350 | 163,000 |
| 1990/07/13 | 1,300 | 1,330 | 1,300 | 1,320 | 183,000 |
| 1990/07/12 | 1,290 | 1,300 | 1,290 | 1,300 | 34,000 |
| 1990/07/11 | 1,260 | 1,290 | 1,260 | 1,290 | 33,000 |
| 1990/07/10 | 1,280 | 1,300 | 1,240 | 1,240 | 101,000 |
| 1990/07/09 | 1,300 | 1,300 | 1,280 | 1,280 | 83,000 |
| 1990/07/06 | 1,320 | 1,330 | 1,310 | 1,310 | 86,000 |
| 1990/07/05 | 1,320 | 1,330 | 1,300 | 1,320 | 135,000 |
| 1990/07/04 | 1,330 | 1,330 | 1,310 | 1,330 | 143,000 |
| 1990/07/03 | 1,340 | 1,340 | 1,310 | 1,310 | 153,000 |
| 1990/07/02 | 1,280 | 1,310 | 1,270 | 1,310 | 201,000 |
| 1990/06/29 | 1,270 | 1,280 | 1,250 | 1,260 | 68,000 |
| 1990/06/28 | 1,280 | 1,290 | 1,250 | 1,250 | 57,000 |
| 1990/06/27 | 1,250 | 1,250 | 1,230 | 1,250 | 26,000 |
| 1990/06/26 | 1,210 | 1,250 | 1,210 | 1,210 | 15,000 |
| 1990/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | 61,000 |
| 1990/06/22 | 1,240 | 1,250 | 1,230 | 1,230 | 34,000 |
| 1990/06/21 | 1,270 | 1,270 | 1,250 | 1,250 | 168,000 |
| 1990/06/20 | 1,260 | 1,270 | 1,250 | 1,250 | 82,000 |
| 1990/06/19 | 1,260 | 1,270 | 1,250 | 1,250 | 64,000 |
| 1990/06/18 | 1,260 | 1,260 | 1,250 | 1,260 | 64,000 |
| 1990/06/15 | 1,270 | 1,290 | 1,250 | 1,250 | 49,000 |
| 1990/06/14 | 1,250 | 1,260 | 1,240 | 1,260 | 47,000 |
| 1990/06/13 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1990/06/12 | 1,280 | 1,280 | 1,250 | 1,260 | 69,000 |
| 1990/06/11 | 1,290 | 1,300 | 1,260 | 1,270 | 78,000 |
| 1990/06/08 | 1,260 | 1,290 | 1,260 | 1,280 | 128,000 |
| 1990/06/07 | 1,280 | 1,280 | 1,250 | 1,250 | 117,000 |
| 1990/06/06 | 1,280 | 1,280 | 1,240 | 1,240 | 105,000 |
| 1990/06/05 | 1,250 | 1,270 | 1,250 | 1,270 | 75,000 |
| 1990/06/04 | 1,270 | 1,270 | 1,250 | 1,270 | 108,000 |
| 1990/06/01 | 1,310 | 1,310 | 1,250 | 1,250 | 141,000 |
| 1990/05/31 | 1,270 | 1,350 | 1,260 | 1,290 | 476,000 |
| 1990/05/30 | 1,260 | 1,270 | 1,230 | 1,270 | 82,000 |
| 1990/05/29 | 1,260 | 1,270 | 1,250 | 1,250 | 166,000 |
| 1990/05/28 | 1,250 | 1,270 | 1,250 | 1,250 | 196,000 |
| 1990/05/25 | 1,220 | 1,250 | 1,210 | 1,210 | 122,000 |
| 1990/05/24 | 1,240 | 1,240 | 1,200 | 1,200 | 70,000 |
| 1990/05/23 | 1,200 | 1,220 | 1,200 | 1,220 | 29,000 |
| 1990/05/22 | 1,210 | 1,220 | 1,210 | 1,210 | 14,000 |
| 1990/05/21 | 1,220 | 1,240 | 1,200 | 1,240 | 40,000 |
| 1990/05/18 | 1,250 | 1,250 | 1,210 | 1,240 | 24,000 |
| 1990/05/17 | 1,250 | 1,280 | 1,250 | 1,250 | 6,000 |
| 1990/05/16 | 1,260 | 1,280 | 1,250 | 1,250 | 109,000 |
| 1990/05/15 | 1,210 | 1,240 | 1,210 | 1,240 | 155,000 |
| 1990/05/14 | 1,240 | 1,250 | 1,220 | 1,230 | 71,000 |
| 1990/05/11 | 1,230 | 1,250 | 1,210 | 1,220 | 114,000 |
| 1990/05/10 | 1,170 | 1,230 | 1,170 | 1,210 | 172,000 |
| 1990/05/09 | 1,190 | 1,190 | 1,130 | 1,170 | 104,000 |
| 1990/05/08 | 1,180 | 1,180 | 1,110 | 1,180 | 120,000 |
| 1990/05/07 | 1,130 | 1,190 | 1,130 | 1,190 | 71,000 |
| 1990/05/02 | 1,090 | 1,130 | 1,080 | 1,130 | 28,000 |
| 1990/05/01 | 1,130 | 1,130 | 1,080 | 1,080 | 12,000 |
| 1990/04/27 | 1,110 | 1,130 | 1,100 | 1,130 | 69,000 |
| 1990/04/26 | 1,140 | 1,150 | 1,110 | 1,110 | 30,000 |
| 1990/04/25 | 1,110 | 1,140 | 1,110 | 1,120 | 28,000 |
| 1990/04/24 | 1,150 | 1,150 | 1,100 | 1,110 | 38,000 |
| 1990/04/23 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 |
| 1990/04/20 | 1,170 | 1,170 | 1,150 | 1,150 | 33,000 |
| 1990/04/19 | 1,170 | 1,190 | 1,150 | 1,150 | 56,000 |
| 1990/04/18 | 1,150 | 1,150 | 1,110 | 1,150 | 43,000 |
| 1990/04/17 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 |
| 1990/04/16 | 1,100 | 1,120 | 1,100 | 1,100 | 51,000 |
| 1990/04/13 | 1,190 | 1,190 | 1,150 | 1,180 | 61,000 |
| 1990/04/12 | 1,100 | 1,180 | 1,100 | 1,180 | 64,000 |
| 1990/04/11 | 1,130 | 1,150 | 1,100 | 1,120 | 36,000 |
| 1990/04/10 | 1,150 | 1,150 | 1,130 | 1,150 | 67,000 |
| 1990/04/09 | 1,150 | 1,150 | 1,140 | 1,150 | 144,000 |
| 1990/04/05 | 1,010 | 1,010 | 969 | 970 | 111,000 |
| 1990/04/04 | 1,110 | 1,130 | 1,070 | 1,070 | 147,000 |
| 1990/04/03 | 1,110 | 1,150 | 1,050 | 1,070 | 100,000 |
| 1990/04/02 | 1,140 | 1,200 | 1,130 | 1,130 | 54,000 |
| 1990/03/30 | 1,320 | 1,330 | 1,230 | 1,240 | 97,000 |
| 1990/03/29 | 1,300 | 1,330 | 1,290 | 1,330 | 122,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,270 | 1,300 | 148,000 |
| 1990/03/27 | 1,210 | 1,330 | 1,210 | 1,300 | 184,000 |
| 1990/03/26 | 1,180 | 1,190 | 1,160 | 1,180 | 163,000 |
| 1990/03/23 | 1,190 | 1,190 | 1,090 | 1,100 | 207,000 |
| 1990/03/22 | 1,120 | 1,190 | 1,120 | 1,170 | 80,000 |
| 1990/03/20 | 1,320 | 1,330 | 1,260 | 1,260 | 63,000 |
| 1990/03/19 | 1,390 | 1,390 | 1,280 | 1,310 | 60,000 |
| 1990/03/16 | 1,400 | 1,430 | 1,380 | 1,390 | 70,000 |
| 1990/03/15 | 1,380 | 1,430 | 1,380 | 1,410 | 36,000 |
| 1990/03/14 | 1,400 | 1,400 | 1,360 | 1,400 | 40,000 |
| 1990/03/13 | 1,460 | 1,460 | 1,420 | 1,420 | 23,000 |
| 1990/03/12 | 1,490 | 1,490 | 1,450 | 1,450 | 86,000 |
| 1990/03/09 | 1,500 | 1,520 | 1,470 | 1,470 | 356,000 |
| 1990/03/08 | 1,470 | 1,510 | 1,440 | 1,500 | 437,000 |
| 1990/03/07 | 1,480 | 1,480 | 1,430 | 1,450 | 45,000 |
| 1990/03/06 | 1,510 | 1,520 | 1,480 | 1,480 | 225,000 |
| 1990/03/05 | 1,480 | 1,510 | 1,460 | 1,500 | 254,000 |
| 1990/03/02 | 1,440 | 1,480 | 1,440 | 1,460 | 343,000 |
| 1990/03/01 | 1,480 | 1,520 | 1,460 | 1,480 | 758,000 |
| 1990/02/28 | 1,410 | 1,480 | 1,410 | 1,460 | 1,257,000 |
| 1990/02/27 | 1,360 | 1,390 | 1,340 | 1,390 | 138,000 |
| 1990/02/26 | 1,290 | 1,390 | 1,290 | 1,300 | 765,000 |
| 1990/02/23 | 1,380 | 1,380 | 1,300 | 1,310 | 90,000 |
| 1990/02/22 | 1,380 | 1,380 | 1,340 | 1,350 | 22,000 |
| 1990/02/21 | 1,390 | 1,390 | 1,350 | 1,350 | 59,000 |
| 1990/02/20 | 1,400 | 1,400 | 1,380 | 1,390 | 29,000 |
| 1990/02/19 | 1,420 | 1,420 | 1,380 | 1,390 | 70,000 |
| 1990/02/16 | 1,400 | 1,410 | 1,390 | 1,410 | 98,000 |
| 1990/02/15 | 1,390 | 1,410 | 1,370 | 1,400 | 282,000 |
| 1990/02/14 | 1,360 | 1,360 | 1,350 | 1,350 | 12,000 |
| 1990/02/13 | 1,380 | 1,390 | 1,380 | 1,380 | 58,000 |
| 1990/02/09 | 1,350 | 1,390 | 1,340 | 1,390 | 91,000 |
| 1990/02/08 | 1,330 | 1,350 | 1,330 | 1,340 | 31,000 |
| 1990/02/07 | 1,330 | 1,330 | 1,310 | 1,310 | 33,000 |
| 1990/02/06 | 1,340 | 1,370 | 1,320 | 1,340 | 77,000 |
| 1990/02/05 | 1,330 | 1,340 | 1,300 | 1,300 | 97,000 |
| 1990/02/02 | 1,310 | 1,330 | 1,290 | 1,320 | 145,000 |
| 1990/02/01 | 1,300 | 1,310 | 1,280 | 1,310 | 41,000 |
| 1990/01/31 | 1,280 | 1,300 | 1,260 | 1,300 | 35,000 |
| 1990/01/30 | 1,290 | 1,300 | 1,270 | 1,300 | 15,000 |
| 1990/01/29 | 1,260 | 1,270 | 1,260 | 1,260 | 35,000 |
| 1990/01/26 | 1,260 | 1,260 | 1,260 | 1,260 | 97,000 |
| 1990/01/25 | 1,260 | 1,300 | 1,260 | 1,260 | 61,000 |
| 1990/01/24 | 1,270 | 1,300 | 1,260 | 1,270 | 99,000 |
| 1990/01/23 | 1,340 | 1,340 | 1,280 | 1,280 | 137,000 |
| 1990/01/22 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 |
| 1990/01/19 | 1,300 | 1,300 | 1,290 | 1,290 | 54,000 |
| 1990/01/18 | 1,300 | 1,330 | 1,300 | 1,300 | 37,000 |
| 1990/01/17 | 1,290 | 1,330 | 1,290 | 1,320 | 69,000 |
| 1990/01/16 | 1,300 | 1,340 | 1,300 | 1,300 | 115,000 |
| 1990/01/12 | 1,350 | 1,350 | 1,300 | 1,310 | 61,000 |
| 1990/01/11 | 1,350 | 1,370 | 1,320 | 1,340 | 40,000 |
| 1990/01/10 | 1,350 | 1,350 | 1,330 | 1,340 | 37,000 |
| 1990/01/09 | 1,330 | 1,330 | 1,300 | 1,310 | 22,000 |
| 1990/01/08 | 1,300 | 1,340 | 1,300 | 1,340 | 81,000 |
| 1990/01/05 | 1,320 | 1,320 | 1,280 | 1,280 | 115,000 |
| 1990/01/04 | 1,360 | 1,360 | 1,310 | 1,310 | 33,000 |