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 |
|---|---|---|---|---|---|
| 1991/12/30 | 990 | 1,030 | 990 | 1,000 | 242,000 |
| 1991/12/27 | 1,020 | 1,020 | 990 | 990 | 93,000 |
| 1991/12/26 | 980 | 1,000 | 967 | 1,000 | 92,000 |
| 1991/12/25 | 965 | 984 | 962 | 965 | 73,000 |
| 1991/12/24 | 1,000 | 1,000 | 972 | 974 | 55,000 |
| 1991/12/20 | 981 | 999 | 981 | 999 | 56,000 |
| 1991/12/19 | 987 | 990 | 984 | 985 | 111,000 |
| 1991/12/18 | 990 | 1,000 | 987 | 992 | 80,000 |
| 1991/12/17 | 990 | 1,000 | 990 | 992 | 47,000 |
| 1991/12/16 | 1,000 | 1,000 | 997 | 997 | 49,000 |
| 1991/12/13 | 1,000 | 1,030 | 994 | 994 | 87,000 |
| 1991/12/12 | 978 | 1,000 | 978 | 1,000 | 15,000 |
| 1991/12/11 | 987 | 987 | 975 | 980 | 41,000 |
| 1991/12/10 | 992 | 992 | 988 | 988 | 47,000 |
| 1991/12/09 | 1,000 | 1,000 | 990 | 1,000 | 52,000 |
| 1991/12/06 | 1,000 | 1,010 | 1,000 | 1,000 | 118,000 |
| 1991/12/05 | 999 | 1,000 | 990 | 1,000 | 42,000 |
| 1991/12/04 | 950 | 990 | 950 | 990 | 51,000 |
| 1991/12/03 | 950 | 950 | 931 | 940 | 43,000 |
| 1991/12/02 | 950 | 960 | 950 | 960 | 18,000 |
| 1991/11/29 | 980 | 990 | 980 | 990 | 36,000 |
| 1991/11/28 | 990 | 1,000 | 980 | 1,000 | 33,000 |
| 1991/11/27 | 1,000 | 1,010 | 1,000 | 1,000 | 53,000 |
| 1991/11/26 | 994 | 1,000 | 990 | 1,000 | 66,000 |
| 1991/11/25 | 972 | 995 | 972 | 995 | 44,000 |
| 1991/11/22 | 985 | 1,000 | 985 | 1,000 | 83,000 |
| 1991/11/21 | 1,000 | 1,010 | 981 | 995 | 34,000 |
| 1991/11/20 | 1,000 | 1,010 | 1,000 | 1,010 | 130,000 |
| 1991/11/19 | 1,030 | 1,030 | 1,010 | 1,020 | 69,000 |
| 1991/11/18 | 1,020 | 1,020 | 1,000 | 1,010 | 151,000 |
| 1991/11/15 | 1,070 | 1,080 | 1,050 | 1,050 | 50,000 |
| 1991/11/14 | 1,080 | 1,080 | 1,060 | 1,080 | 59,000 |
| 1991/11/13 | 1,070 | 1,080 | 1,070 | 1,080 | 69,000 |
| 1991/11/12 | 1,050 | 1,070 | 1,050 | 1,070 | 90,000 |
| 1991/11/11 | 1,050 | 1,070 | 1,050 | 1,050 | 53,000 |
| 1991/11/08 | 1,080 | 1,090 | 1,070 | 1,070 | 96,000 |
| 1991/11/07 | 1,090 | 1,090 | 1,080 | 1,090 | 58,000 |
| 1991/11/06 | 1,120 | 1,120 | 1,100 | 1,100 | 104,000 |
| 1991/11/05 | 1,110 | 1,120 | 1,110 | 1,120 | 91,000 |
| 1991/11/01 | 1,110 | 1,120 | 1,100 | 1,110 | 92,000 |
| 1991/10/31 | 1,110 | 1,130 | 1,100 | 1,120 | 132,000 |
| 1991/10/30 | 1,130 | 1,140 | 1,100 | 1,130 | 229,000 |
| 1991/10/29 | 1,120 | 1,140 | 1,120 | 1,140 | 191,000 |
| 1991/10/28 | 1,110 | 1,130 | 1,110 | 1,130 | 264,000 |
| 1991/10/25 | 1,130 | 1,140 | 1,110 | 1,110 | 310,000 |
| 1991/10/24 | 1,140 | 1,140 | 1,120 | 1,130 | 311,000 |
| 1991/10/23 | 1,170 | 1,170 | 1,140 | 1,150 | 352,000 |
| 1991/10/22 | 1,160 | 1,180 | 1,160 | 1,160 | 714,000 |
| 1991/10/21 | 1,150 | 1,180 | 1,130 | 1,180 | 1,027,000 |
| 1991/10/18 | 1,140 | 1,150 | 1,120 | 1,140 | 315,000 |
| 1991/10/17 | 1,110 | 1,160 | 1,110 | 1,140 | 673,000 |
| 1991/10/16 | 1,140 | 1,150 | 1,120 | 1,130 | 709,000 |
| 1991/10/15 | 1,090 | 1,160 | 1,080 | 1,150 | 1,403,000 |
| 1991/10/14 | 1,080 | 1,100 | 1,080 | 1,100 | 535,000 |
| 1991/10/11 | 1,080 | 1,090 | 1,070 | 1,080 | 295,000 |
| 1991/10/09 | 1,080 | 1,100 | 1,070 | 1,080 | 662,000 |
| 1991/10/08 | 1,060 | 1,090 | 1,060 | 1,080 | 931,000 |
| 1991/10/07 | 1,040 | 1,100 | 1,030 | 1,060 | 939,000 |
| 1991/10/04 | 1,050 | 1,060 | 1,020 | 1,050 | 564,000 |
| 1991/10/03 | 1,060 | 1,100 | 1,060 | 1,070 | 674,000 |
| 1991/10/02 | 1,090 | 1,120 | 1,080 | 1,100 | 441,000 |
| 1991/10/01 | 1,050 | 1,130 | 1,050 | 1,100 | 1,121,000 |
| 1991/09/30 | 1,050 | 1,070 | 1,040 | 1,070 | 237,000 |
| 1991/09/27 | 1,060 | 1,070 | 1,050 | 1,050 | 498,000 |
| 1991/09/26 | 1,040 | 1,100 | 1,010 | 1,080 | 739,000 |
| 1991/09/25 | 1,010 | 1,060 | 1,010 | 1,040 | 402,000 |
| 1991/09/24 | 991 | 1,010 | 991 | 1,000 | 142,000 |
| 1991/09/20 | 1,010 | 1,010 | 985 | 987 | 240,000 |
| 1991/09/19 | 1,020 | 1,020 | 995 | 995 | 89,000 |
| 1991/09/18 | 1,020 | 1,040 | 1,010 | 1,030 | 601,000 |
| 1991/09/17 | 998 | 1,020 | 998 | 1,020 | 383,000 |
| 1991/09/13 | 985 | 988 | 980 | 988 | 119,000 |
| 1991/09/12 | 980 | 980 | 970 | 975 | 79,000 |
| 1991/09/11 | 955 | 970 | 955 | 970 | 25,000 |
| 1991/09/10 | 983 | 983 | 970 | 971 | 36,000 |
| 1991/09/09 | 981 | 991 | 975 | 975 | 210,000 |
| 1991/09/06 | 960 | 987 | 960 | 971 | 113,000 |
| 1991/09/05 | 967 | 969 | 955 | 955 | 28,000 |
| 1991/09/04 | 959 | 960 | 945 | 960 | 16,000 |
| 1991/09/03 | 970 | 970 | 964 | 964 | 46,000 |
| 1991/09/02 | 967 | 975 | 956 | 975 | 68,000 |
| 1991/08/30 | 960 | 968 | 955 | 968 | 91,000 |
| 1991/08/29 | 950 | 950 | 945 | 950 | 90,000 |
| 1991/08/28 | 934 | 947 | 934 | 944 | 75,000 |
| 1991/08/27 | 940 | 948 | 925 | 944 | 103,000 |
| 1991/08/26 | 935 | 950 | 910 | 950 | 61,000 |
| 1991/08/23 | 935 | 935 | 925 | 925 | 35,000 |
| 1991/08/22 | 921 | 930 | 915 | 930 | 57,000 |
| 1991/08/21 | 881 | 901 | 881 | 901 | 60,000 |
| 1991/08/20 | 885 | 885 | 870 | 880 | 98,000 |
| 1991/08/19 | 920 | 921 | 881 | 910 | 146,000 |
| 1991/08/16 | 931 | 935 | 930 | 930 | 37,000 |
| 1991/08/15 | 945 | 948 | 935 | 935 | 36,000 |
| 1991/08/14 | 940 | 949 | 930 | 935 | 89,000 |
| 1991/08/13 | 945 | 950 | 940 | 950 | 81,000 |
| 1991/08/12 | 945 | 950 | 940 | 946 | 146,000 |
| 1991/08/09 | 925 | 950 | 925 | 950 | 84,000 |
| 1991/08/08 | 944 | 944 | 920 | 920 | 44,000 |
| 1991/08/07 | 950 | 951 | 945 | 945 | 42,000 |
| 1991/08/06 | 969 | 969 | 950 | 960 | 85,000 |
| 1991/08/05 | 974 | 978 | 968 | 972 | 119,000 |
| 1991/08/02 | 975 | 978 | 959 | 978 | 114,000 |
| 1991/08/01 | 969 | 982 | 960 | 978 | 595,000 |
| 1991/07/31 | 925 | 959 | 925 | 959 | 483,000 |
| 1991/07/30 | 925 | 930 | 920 | 930 | 73,000 |
| 1991/07/29 | 940 | 940 | 910 | 920 | 104,000 |
| 1991/07/26 | 920 | 930 | 920 | 930 | 48,000 |
| 1991/07/25 | 901 | 930 | 900 | 930 | 108,000 |
| 1991/07/24 | 900 | 900 | 890 | 900 | 44,000 |
| 1991/07/23 | 885 | 895 | 885 | 890 | 57,000 |
| 1991/07/22 | 895 | 895 | 880 | 895 | 44,000 |
| 1991/07/19 | 900 | 900 | 890 | 895 | 11,000 |
| 1991/07/18 | 890 | 890 | 889 | 889 | 4,000 |
| 1991/07/17 | 910 | 910 | 881 | 890 | 35,000 |
| 1991/07/16 | 895 | 905 | 886 | 905 | 69,000 |
| 1991/07/15 | 895 | 905 | 890 | 890 | 119,000 |
| 1991/07/12 | 851 | 890 | 851 | 880 | 87,000 |
| 1991/07/11 | 850 | 851 | 850 | 850 | 28,000 |
| 1991/07/10 | 840 | 852 | 840 | 840 | 42,000 |
| 1991/07/09 | 840 | 855 | 831 | 840 | 52,000 |
| 1991/07/08 | 905 | 905 | 850 | 850 | 43,000 |
| 1991/07/05 | 912 | 915 | 900 | 905 | 82,000 |
| 1991/07/04 | 890 | 915 | 878 | 910 | 110,000 |
| 1991/07/03 | 900 | 910 | 892 | 895 | 32,000 |
| 1991/07/02 | 910 | 910 | 886 | 890 | 12,000 |
| 1991/07/01 | 915 | 915 | 910 | 910 | 14,000 |
| 1991/06/28 | 890 | 910 | 890 | 890 | 26,000 |
| 1991/06/27 | 902 | 920 | 900 | 900 | 28,000 |
| 1991/06/26 | 934 | 934 | 917 | 917 | 19,000 |
| 1991/06/25 | 911 | 930 | 911 | 930 | 20,000 |
| 1991/06/24 | 951 | 951 | 921 | 921 | 33,000 |
| 1991/06/21 | 933 | 945 | 933 | 945 | 49,000 |
| 1991/06/20 | 910 | 935 | 910 | 935 | 37,000 |
| 1991/06/19 | 963 | 963 | 920 | 920 | 28,000 |
| 1991/06/18 | 965 | 975 | 950 | 965 | 193,000 |
| 1991/06/17 | 931 | 960 | 931 | 955 | 84,000 |
| 1991/06/14 | 931 | 931 | 926 | 926 | 38,000 |
| 1991/06/13 | 926 | 935 | 926 | 929 | 20,000 |
| 1991/06/12 | 925 | 930 | 921 | 930 | 21,000 |
| 1991/06/11 | 921 | 922 | 921 | 922 | 22,000 |
| 1991/06/10 | 920 | 922 | 920 | 922 | 32,000 |
| 1991/06/07 | 920 | 930 | 920 | 925 | 41,000 |
| 1991/06/06 | 924 | 924 | 922 | 922 | 10,000 |
| 1991/06/05 | 922 | 925 | 922 | 925 | 10,000 |
| 1991/06/04 | 950 | 950 | 930 | 930 | 11,000 |
| 1991/06/03 | 949 | 950 | 949 | 950 | 18,000 |
| 1991/05/31 | 930 | 955 | 930 | 950 | 37,000 |
| 1991/05/30 | 924 | 930 | 924 | 924 | 11,000 |
| 1991/05/29 | 922 | 924 | 922 | 924 | 17,000 |
| 1991/05/28 | 922 | 932 | 922 | 932 | 20,000 |
| 1991/05/27 | 941 | 950 | 921 | 921 | 80,000 |
| 1991/05/24 | 949 | 950 | 935 | 940 | 26,000 |
| 1991/05/23 | 942 | 959 | 940 | 940 | 21,000 |
| 1991/05/22 | 935 | 945 | 935 | 942 | 40,000 |
| 1991/05/21 | 929 | 950 | 929 | 950 | 40,000 |
| 1991/05/20 | 927 | 931 | 926 | 930 | 13,000 |
| 1991/05/17 | 935 | 940 | 926 | 927 | 35,000 |
| 1991/05/16 | 931 | 931 | 922 | 926 | 28,000 |
| 1991/05/15 | 940 | 940 | 931 | 932 | 30,000 |
| 1991/05/14 | 940 | 940 | 931 | 935 | 15,000 |
| 1991/05/13 | 950 | 950 | 940 | 940 | 11,000 |
| 1991/05/10 | 960 | 960 | 938 | 938 | 37,000 |
| 1991/05/09 | 933 | 950 | 930 | 950 | 82,000 |
| 1991/05/08 | 930 | 940 | 930 | 933 | 36,000 |
| 1991/05/07 | 940 | 955 | 939 | 940 | 102,000 |
| 1991/05/02 | 945 | 955 | 945 | 950 | 20,000 |
| 1991/05/01 | 950 | 958 | 940 | 958 | 55,000 |
| 1991/04/30 | 940 | 950 | 920 | 950 | 39,000 |
| 1991/04/26 | 945 | 945 | 930 | 940 | 80,000 |
| 1991/04/25 | 955 | 955 | 945 | 945 | 26,000 |
| 1991/04/24 | 955 | 955 | 955 | 955 | 40,000 |
| 1991/04/23 | 970 | 970 | 955 | 955 | 57,000 |
| 1991/04/22 | 980 | 980 | 960 | 970 | 61,000 |
| 1991/04/19 | 970 | 971 | 960 | 970 | 58,000 |
| 1991/04/18 | 965 | 971 | 965 | 967 | 38,000 |
| 1991/04/17 | 964 | 980 | 961 | 961 | 177,000 |
| 1991/04/16 | 954 | 965 | 951 | 954 | 93,000 |
| 1991/04/15 | 961 | 970 | 953 | 953 | 68,000 |
| 1991/04/12 | 959 | 959 | 945 | 950 | 116,000 |
| 1991/04/11 | 971 | 980 | 944 | 950 | 74,000 |
| 1991/04/10 | 980 | 980 | 960 | 974 | 17,000 |
| 1991/04/09 | 1,010 | 1,010 | 990 | 990 | 91,000 |
| 1991/04/08 | 1,020 | 1,030 | 1,000 | 1,010 | 194,000 |
| 1991/04/05 | 965 | 1,000 | 961 | 1,000 | 141,000 |
| 1991/04/04 | 949 | 960 | 947 | 955 | 76,000 |
| 1991/04/03 | 946 | 951 | 941 | 949 | 36,000 |
| 1991/04/02 | 925 | 940 | 925 | 940 | 22,000 |
| 1991/04/01 | 920 | 935 | 920 | 935 | 22,000 |
| 1991/03/29 | 939 | 940 | 939 | 940 | 18,000 |
| 1991/03/28 | 920 | 940 | 910 | 940 | 50,000 |
| 1991/03/27 | 911 | 920 | 911 | 911 | 45,000 |
| 1991/03/26 | 916 | 920 | 910 | 910 | 71,000 |
| 1991/03/25 | 938 | 938 | 917 | 918 | 147,000 |
| 1991/03/22 | 935 | 940 | 935 | 940 | 76,000 |
| 1991/03/20 | 948 | 948 | 922 | 930 | 67,000 |
| 1991/03/19 | 935 | 960 | 935 | 951 | 116,000 |
| 1991/03/18 | 940 | 945 | 936 | 945 | 75,000 |
| 1991/03/15 | 920 | 930 | 910 | 925 | 76,000 |
| 1991/03/14 | 906 | 920 | 905 | 920 | 104,000 |
| 1991/03/13 | 900 | 908 | 893 | 900 | 80,000 |
| 1991/03/12 | 900 | 901 | 870 | 898 | 113,000 |
| 1991/03/11 | 900 | 901 | 885 | 891 | 47,000 |
| 1991/03/08 | 891 | 896 | 881 | 891 | 53,000 |
| 1991/03/07 | 902 | 906 | 891 | 891 | 25,000 |
| 1991/03/06 | 891 | 900 | 891 | 900 | 35,000 |
| 1991/03/05 | 905 | 905 | 891 | 895 | 83,000 |
| 1991/03/04 | 890 | 910 | 890 | 905 | 24,000 |
| 1991/03/01 | 935 | 945 | 920 | 920 | 97,000 |
| 1991/02/28 | 905 | 940 | 905 | 935 | 141,000 |
| 1991/02/27 | 905 | 925 | 901 | 901 | 76,000 |
| 1991/02/26 | 934 | 935 | 920 | 920 | 199,000 |
| 1991/02/25 | 911 | 941 | 911 | 914 | 217,000 |
| 1991/02/22 | 880 | 918 | 880 | 905 | 107,000 |
| 1991/02/21 | 878 | 897 | 878 | 880 | 57,000 |
| 1991/02/20 | 905 | 906 | 870 | 898 | 60,000 |
| 1991/02/19 | 930 | 936 | 906 | 906 | 129,000 |
| 1991/02/18 | 915 | 930 | 905 | 930 | 173,000 |
| 1991/02/15 | 870 | 915 | 864 | 900 | 156,000 |
| 1991/02/14 | 865 | 879 | 865 | 870 | 176,000 |
| 1991/02/13 | 835 | 865 | 835 | 864 | 104,000 |
| 1991/02/12 | 825 | 835 | 820 | 830 | 93,000 |
| 1991/02/08 | 785 | 812 | 785 | 810 | 40,000 |
| 1991/02/07 | 785 | 785 | 785 | 785 | 63,000 |
| 1991/02/06 | 750 | 782 | 750 | 775 | 42,000 |
| 1991/02/05 | 731 | 750 | 730 | 742 | 30,000 |
| 1991/02/04 | 721 | 722 | 720 | 720 | 37,000 |
| 1991/02/01 | 749 | 749 | 720 | 720 | 16,000 |
| 1991/01/31 | 760 | 760 | 750 | 750 | 30,000 |
| 1991/01/30 | 754 | 756 | 751 | 753 | 40,000 |
| 1991/01/29 | 761 | 761 | 751 | 754 | 74,000 |
| 1991/01/28 | 780 | 780 | 760 | 760 | 16,000 |
| 1991/01/25 | 778 | 778 | 760 | 768 | 118,000 |
| 1991/01/24 | 797 | 797 | 786 | 788 | 47,000 |
| 1991/01/23 | 810 | 810 | 796 | 796 | 88,000 |
| 1991/01/22 | 831 | 831 | 820 | 830 | 50,000 |
| 1991/01/21 | 850 | 850 | 836 | 836 | 40,000 |
| 1991/01/18 | 864 | 870 | 859 | 870 | 216,000 |
| 1991/01/17 | 806 | 860 | 806 | 854 | 110,000 |
| 1991/01/16 | 840 | 840 | 821 | 825 | 98,000 |
| 1991/01/14 | 854 | 854 | 844 | 845 | 17,000 |
| 1991/01/11 | 840 | 850 | 840 | 844 | 12,000 |
| 1991/01/10 | 839 | 849 | 839 | 849 | 46,000 |
| 1991/01/09 | 849 | 854 | 849 | 849 | 49,000 |
| 1991/01/08 | 865 | 865 | 859 | 859 | 71,000 |
| 1991/01/07 | 875 | 875 | 875 | 875 | 47,000 |
| 1991/01/04 | 875 | 880 | 875 | 875 | 11,000 |