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 |
---|---|---|---|---|---|
1992/12/30 | 663 | 670 | 662 | 662 | 23,000 |
1992/12/29 | 663 | 665 | 663 | 663 | 64,000 |
1992/12/28 | 668 | 670 | 663 | 664 | 25,000 |
1992/12/25 | 675 | 675 | 663 | 667 | 46,000 |
1992/12/24 | 679 | 680 | 670 | 675 | 15,000 |
1992/12/22 | 682 | 682 | 675 | 680 | 28,000 |
1992/12/21 | 690 | 690 | 682 | 682 | 19,000 |
1992/12/18 | 695 | 695 | 662 | 662 | 29,000 |
1992/12/17 | 694 | 695 | 682 | 682 | 12,000 |
1992/12/16 | 695 | 695 | 695 | 695 | 3,000 |
1992/12/15 | 700 | 700 | 690 | 695 | 24,000 |
1992/12/14 | 700 | 700 | 681 | 681 | 9,000 |
1992/12/11 | 672 | 696 | 672 | 696 | 36,000 |
1992/12/10 | 700 | 705 | 695 | 700 | 29,000 |
1992/12/09 | 708 | 708 | 708 | 708 | 26,000 |
1992/12/08 | 660 | 670 | 658 | 670 | 31,000 |
1992/12/07 | 660 | 661 | 653 | 653 | 31,000 |
1992/12/04 | 670 | 675 | 670 | 673 | 47,000 |
1992/12/03 | 673 | 675 | 672 | 672 | 31,000 |
1992/12/02 | 680 | 681 | 675 | 678 | 50,000 |
1992/12/01 | 695 | 698 | 678 | 678 | 107,000 |
1992/11/30 | 693 | 705 | 685 | 690 | 76,000 |
1992/11/27 | 697 | 700 | 680 | 687 | 98,000 |
1992/11/26 | 728 | 730 | 721 | 722 | 37,000 |
1992/11/25 | 700 | 720 | 687 | 719 | 38,000 |
1992/11/24 | 700 | 710 | 696 | 700 | 62,000 |
1992/11/20 | 694 | 710 | 690 | 710 | 41,000 |
1992/11/19 | 680 | 695 | 672 | 695 | 41,000 |
1992/11/18 | 634 | 671 | 630 | 665 | 76,000 |
1992/11/17 | 645 | 645 | 631 | 632 | 35,000 |
1992/11/16 | 647 | 647 | 645 | 647 | 27,000 |
1992/11/13 | 662 | 662 | 646 | 646 | 48,000 |
1992/11/12 | 649 | 655 | 635 | 652 | 72,000 |
1992/11/11 | 669 | 670 | 651 | 651 | 100,000 |
1992/11/10 | 670 | 675 | 665 | 670 | 55,000 |
1992/11/09 | 705 | 705 | 680 | 680 | 73,000 |
1992/11/06 | 725 | 725 | 695 | 705 | 89,000 |
1992/11/05 | 715 | 725 | 715 | 725 | 17,000 |
1992/11/04 | 720 | 730 | 713 | 730 | 10,000 |
1992/11/02 | 731 | 731 | 711 | 712 | 51,000 |
1992/10/30 | 731 | 731 | 720 | 730 | 60,000 |
1992/10/29 | 717 | 731 | 717 | 731 | 31,000 |
1992/10/28 | 710 | 720 | 710 | 717 | 39,000 |
1992/10/27 | 707 | 711 | 706 | 710 | 14,000 |
1992/10/26 | 739 | 739 | 702 | 702 | 15,000 |
1992/10/23 | 740 | 740 | 720 | 720 | 19,000 |
1992/10/22 | 725 | 726 | 720 | 720 | 54,000 |
1992/10/21 | 736 | 736 | 726 | 726 | 16,000 |
1992/10/20 | 738 | 740 | 720 | 726 | 34,000 |
1992/10/19 | 738 | 742 | 738 | 738 | 51,000 |
1992/10/16 | 742 | 745 | 735 | 738 | 37,000 |
1992/10/15 | 760 | 760 | 739 | 741 | 87,000 |
1992/10/14 | 740 | 760 | 740 | 740 | 89,000 |
1992/10/13 | 734 | 742 | 734 | 740 | 79,000 |
1992/10/12 | 743 | 743 | 731 | 734 | 41,000 |
1992/10/09 | 730 | 745 | 725 | 745 | 134,000 |
1992/10/08 | 725 | 729 | 710 | 710 | 206,000 |
1992/10/07 | 710 | 725 | 710 | 720 | 107,000 |
1992/10/06 | 702 | 719 | 700 | 715 | 53,000 |
1992/10/05 | 700 | 712 | 700 | 712 | 43,000 |
1992/10/02 | 700 | 710 | 700 | 710 | 53,000 |
1992/10/01 | 700 | 700 | 695 | 695 | 26,000 |
1992/09/30 | 702 | 709 | 700 | 700 | 37,000 |
1992/09/29 | 727 | 727 | 695 | 695 | 42,000 |
1992/09/28 | 726 | 730 | 725 | 729 | 30,000 |
1992/09/25 | 701 | 730 | 701 | 723 | 166,000 |
1992/09/24 | 700 | 705 | 694 | 700 | 117,000 |
1992/09/22 | 700 | 700 | 691 | 695 | 68,000 |
1992/09/21 | 700 | 700 | 699 | 700 | 73,000 |
1992/09/18 | 690 | 700 | 690 | 700 | 46,000 |
1992/09/17 | 695 | 700 | 683 | 700 | 51,000 |
1992/09/16 | 709 | 709 | 695 | 705 | 62,000 |
1992/09/14 | 715 | 715 | 709 | 709 | 22,000 |
1992/09/11 | 706 | 710 | 692 | 695 | 64,000 |
1992/09/10 | 720 | 721 | 695 | 703 | 77,000 |
1992/09/09 | 690 | 711 | 689 | 711 | 33,000 |
1992/09/08 | 686 | 696 | 685 | 690 | 115,000 |
1992/09/07 | 710 | 710 | 696 | 696 | 138,000 |
1992/09/04 | 732 | 750 | 730 | 730 | 77,000 |
1992/09/03 | 702 | 704 | 691 | 700 | 44,000 |
1992/09/02 | 739 | 739 | 691 | 691 | 39,000 |
1992/09/01 | 770 | 770 | 736 | 740 | 132,000 |
1992/08/31 | 780 | 790 | 760 | 770 | 104,000 |
1992/08/28 | 734 | 780 | 720 | 780 | 205,000 |
1992/08/27 | 726 | 749 | 724 | 744 | 173,000 |
1992/08/26 | 650 | 669 | 640 | 656 | 173,000 |
1992/08/25 | 626 | 639 | 616 | 620 | 148,000 |
1992/08/21 | 520 | 520 | 511 | 511 | 33,000 |
1992/08/20 | 480 | 480 | 480 | 480 | 7,000 |
1992/08/19 | 472 | 480 | 470 | 472 | 16,000 |
1992/08/18 | 490 | 490 | 471 | 471 | 11,000 |
1992/08/17 | 490 | 490 | 490 | 490 | 16,000 |
1992/08/14 | 485 | 485 | 485 | 485 | 19,000 |
1992/08/13 | 450 | 461 | 442 | 461 | 36,000 |
1992/08/12 | 470 | 470 | 452 | 452 | 63,000 |
1992/08/11 | 497 | 500 | 478 | 478 | 47,000 |
1992/08/10 | 546 | 546 | 497 | 497 | 53,000 |
1992/08/07 | 575 | 575 | 556 | 556 | 38,000 |
1992/08/06 | 577 | 590 | 576 | 576 | 52,000 |
1992/08/05 | 576 | 576 | 571 | 576 | 32,000 |
1992/08/04 | 571 | 575 | 570 | 571 | 22,000 |
1992/08/03 | 582 | 584 | 570 | 570 | 45,000 |
1992/07/31 | 585 | 600 | 570 | 595 | 116,000 |
1992/07/30 | 599 | 599 | 570 | 580 | 69,000 |
1992/07/29 | 630 | 630 | 590 | 599 | 36,000 |
1992/07/28 | 650 | 650 | 625 | 630 | 68,000 |
1992/07/27 | 680 | 687 | 650 | 650 | 75,000 |
1992/07/24 | 689 | 690 | 680 | 680 | 75,000 |
1992/07/23 | 671 | 680 | 671 | 680 | 100,000 |
1992/07/22 | 690 | 690 | 671 | 680 | 34,000 |
1992/07/21 | 685 | 695 | 680 | 680 | 46,000 |
1992/07/20 | 700 | 700 | 681 | 682 | 99,000 |
1992/07/17 | 729 | 729 | 710 | 710 | 63,000 |
1992/07/16 | 746 | 746 | 735 | 745 | 12,000 |
1992/07/15 | 770 | 770 | 740 | 742 | 17,000 |
1992/07/14 | 781 | 781 | 760 | 770 | 13,000 |
1992/07/13 | 779 | 795 | 775 | 780 | 168,000 |
1992/07/10 | 790 | 795 | 785 | 785 | 63,000 |
1992/07/09 | 795 | 800 | 793 | 799 | 151,000 |
1992/07/08 | 793 | 798 | 788 | 795 | 132,000 |
1992/07/07 | 800 | 801 | 793 | 793 | 201,000 |
1992/07/06 | 780 | 801 | 780 | 793 | 146,000 |
1992/07/03 | 755 | 786 | 755 | 780 | 476,000 |
1992/07/02 | 725 | 743 | 716 | 732 | 138,000 |
1992/07/01 | 702 | 725 | 700 | 715 | 199,000 |
1992/06/30 | 719 | 719 | 702 | 702 | 51,000 |
1992/06/29 | 711 | 720 | 702 | 702 | 43,000 |
1992/06/26 | 710 | 710 | 700 | 701 | 94,000 |
1992/06/25 | 700 | 700 | 690 | 700 | 71,000 |
1992/06/24 | 710 | 720 | 690 | 690 | 38,000 |
1992/06/23 | 693 | 710 | 693 | 710 | 35,000 |
1992/06/22 | 700 | 710 | 691 | 691 | 122,000 |
1992/06/19 | 680 | 693 | 680 | 690 | 40,000 |
1992/06/18 | 708 | 710 | 679 | 680 | 160,000 |
1992/06/17 | 742 | 742 | 711 | 711 | 49,000 |
1992/06/16 | 741 | 754 | 729 | 741 | 309,000 |
1992/06/15 | 731 | 731 | 731 | 731 | 11,000 |
1992/06/12 | 722 | 725 | 720 | 721 | 52,000 |
1992/06/11 | 711 | 713 | 710 | 712 | 22,000 |
1992/06/10 | 720 | 720 | 711 | 711 | 31,000 |
1992/06/09 | 720 | 720 | 707 | 720 | 34,000 |
1992/06/08 | 723 | 723 | 721 | 723 | 15,000 |
1992/06/05 | 760 | 760 | 721 | 721 | 10,000 |
1992/06/04 | 758 | 758 | 750 | 750 | 7,000 |
1992/06/03 | 770 | 782 | 770 | 780 | 38,000 |
1992/06/02 | 770 | 779 | 760 | 778 | 94,000 |
1992/06/01 | 751 | 774 | 748 | 760 | 190,000 |
1992/05/29 | 705 | 731 | 705 | 731 | 49,000 |
1992/05/28 | 711 | 715 | 710 | 715 | 38,000 |
1992/05/27 | 761 | 761 | 730 | 730 | 12,000 |
1992/05/26 | 770 | 770 | 758 | 758 | 16,000 |
1992/05/25 | 769 | 770 | 750 | 750 | 18,000 |
1992/05/22 | 785 | 785 | 770 | 770 | 7,000 |
1992/05/21 | 785 | 790 | 785 | 785 | 7,000 |
1992/05/20 | 771 | 789 | 771 | 785 | 20,000 |
1992/05/19 | 772 | 780 | 750 | 770 | 31,000 |
1992/05/18 | 786 | 786 | 770 | 770 | 10,000 |
1992/05/15 | 800 | 800 | 788 | 790 | 48,000 |
1992/05/14 | 791 | 797 | 790 | 791 | 21,000 |
1992/05/13 | 780 | 790 | 779 | 790 | 50,000 |
1992/05/12 | 780 | 795 | 777 | 780 | 107,000 |
1992/05/11 | 760 | 780 | 760 | 780 | 103,000 |
1992/05/08 | 725 | 754 | 720 | 731 | 75,000 |
1992/05/07 | 715 | 728 | 705 | 728 | 40,000 |
1992/05/06 | 709 | 715 | 702 | 710 | 30,000 |
1992/05/01 | 691 | 705 | 689 | 696 | 62,000 |
1992/04/30 | 705 | 705 | 687 | 688 | 75,000 |
1992/04/28 | 706 | 711 | 705 | 709 | 49,000 |
1992/04/27 | 729 | 735 | 720 | 720 | 35,000 |
1992/04/24 | 736 | 740 | 731 | 738 | 140,000 |
1992/04/23 | 741 | 750 | 735 | 735 | 51,000 |
1992/04/22 | 740 | 760 | 740 | 760 | 25,000 |
1992/04/21 | 765 | 765 | 760 | 760 | 46,000 |
1992/04/20 | 777 | 777 | 770 | 770 | 28,000 |
1992/04/17 | 811 | 811 | 781 | 781 | 24,000 |
1992/04/16 | 801 | 809 | 800 | 808 | 30,000 |
1992/04/15 | 810 | 820 | 800 | 800 | 55,000 |
1992/04/14 | 800 | 810 | 800 | 810 | 35,000 |
1992/04/13 | 810 | 810 | 800 | 800 | 47,000 |
1992/04/10 | 781 | 810 | 781 | 800 | 117,000 |
1992/04/09 | 790 | 791 | 790 | 791 | 6,000 |
1992/04/08 | 811 | 811 | 800 | 801 | 98,000 |
1992/04/07 | 826 | 826 | 816 | 816 | 63,000 |
1992/04/06 | 850 | 854 | 825 | 825 | 27,000 |
1992/04/03 | 871 | 871 | 842 | 850 | 74,000 |
1992/04/02 | 891 | 891 | 860 | 870 | 42,000 |
1992/04/01 | 905 | 910 | 901 | 905 | 132,000 |
1992/03/31 | 900 | 910 | 897 | 910 | 44,000 |
1992/03/30 | 903 | 911 | 903 | 910 | 76,000 |
1992/03/27 | 900 | 925 | 900 | 910 | 26,000 |
1992/03/26 | 900 | 900 | 895 | 895 | 17,000 |
1992/03/25 | 917 | 917 | 881 | 884 | 94,000 |
1992/03/24 | 916 | 920 | 916 | 917 | 187,000 |
1992/03/23 | 928 | 928 | 916 | 916 | 36,000 |
1992/03/19 | 905 | 929 | 900 | 925 | 56,000 |
1992/03/18 | 889 | 890 | 889 | 889 | 45,000 |
1992/03/17 | 915 | 915 | 887 | 887 | 64,000 |
1992/03/16 | 912 | 922 | 912 | 917 | 37,000 |
1992/03/13 | 911 | 921 | 910 | 911 | 74,000 |
1992/03/12 | 912 | 932 | 910 | 910 | 97,000 |
1992/03/11 | 919 | 919 | 910 | 912 | 328,000 |
1992/03/10 | 919 | 920 | 919 | 919 | 339,000 |
1992/03/09 | 920 | 920 | 919 | 919 | 13,000 |
1992/03/06 | 912 | 930 | 912 | 930 | 8,000 |
1992/03/05 | 917 | 917 | 910 | 910 | 30,000 |
1992/03/04 | 920 | 927 | 917 | 920 | 39,000 |
1992/03/03 | 924 | 924 | 920 | 920 | 23,000 |
1992/03/02 | 920 | 922 | 920 | 920 | 34,000 |
1992/02/28 | 945 | 945 | 940 | 940 | 23,000 |
1992/02/27 | 950 | 950 | 940 | 950 | 36,000 |
1992/02/26 | 938 | 945 | 938 | 945 | 72,000 |
1992/02/25 | 938 | 940 | 935 | 938 | 61,000 |
1992/02/24 | 930 | 937 | 930 | 937 | 71,000 |
1992/02/21 | 925 | 925 | 916 | 920 | 28,000 |
1992/02/20 | 923 | 923 | 913 | 915 | 33,000 |
1992/02/19 | 929 | 929 | 923 | 925 | 54,000 |
1992/02/18 | 929 | 930 | 928 | 928 | 86,000 |
1992/02/17 | 937 | 937 | 930 | 930 | 66,000 |
1992/02/14 | 937 | 938 | 937 | 937 | 47,000 |
1992/02/13 | 933 | 937 | 933 | 937 | 46,000 |
1992/02/12 | 946 | 946 | 936 | 936 | 11,000 |
1992/02/10 | 935 | 936 | 935 | 936 | 15,000 |
1992/02/07 | 943 | 946 | 943 | 945 | 64,000 |
1992/02/06 | 943 | 950 | 939 | 948 | 44,000 |
1992/02/05 | 925 | 928 | 925 | 927 | 42,000 |
1992/02/04 | 950 | 950 | 942 | 942 | 105,000 |
1992/02/03 | 960 | 960 | 950 | 950 | 21,000 |
1992/01/31 | 920 | 955 | 920 | 950 | 57,000 |
1992/01/30 | 920 | 945 | 910 | 930 | 25,000 |
1992/01/29 | 906 | 920 | 905 | 910 | 67,000 |
1992/01/28 | 901 | 905 | 898 | 905 | 66,000 |
1992/01/27 | 917 | 917 | 900 | 900 | 43,000 |
1992/01/24 | 940 | 940 | 918 | 918 | 151,000 |
1992/01/23 | 923 | 940 | 923 | 930 | 88,000 |
1992/01/22 | 923 | 932 | 910 | 923 | 153,000 |
1992/01/21 | 936 | 936 | 926 | 926 | 115,000 |
1992/01/20 | 950 | 950 | 936 | 936 | 43,000 |
1992/01/17 | 945 | 949 | 940 | 949 | 102,000 |
1992/01/16 | 949 | 955 | 936 | 950 | 154,000 |
1992/01/14 | 930 | 940 | 925 | 929 | 151,000 |
1992/01/13 | 970 | 970 | 940 | 940 | 100,000 |
1992/01/10 | 1,000 | 1,010 | 970 | 970 | 135,000 |
1992/01/09 | 991 | 1,010 | 990 | 1,010 | 57,000 |
1992/01/08 | 1,030 | 1,030 | 1,000 | 1,010 | 135,000 |
1992/01/07 | 1,050 | 1,050 | 1,010 | 1,020 | 171,000 |
1992/01/06 | 1,050 | 1,070 | 1,040 | 1,060 | 98,000 |