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 |
---|---|---|---|---|---|
1993/12/30 | 555 | 560 | 555 | 560 | 41,000 |
1993/12/29 | 555 | 555 | 548 | 548 | 69,000 |
1993/12/28 | 561 | 561 | 550 | 550 | 12,000 |
1993/12/27 | 580 | 580 | 561 | 561 | 16,000 |
1993/12/24 | 590 | 590 | 590 | 590 | 11,000 |
1993/12/22 | 578 | 578 | 560 | 566 | 13,000 |
1993/12/21 | 582 | 582 | 565 | 566 | 8,000 |
1993/12/20 | 595 | 595 | 580 | 582 | 6,000 |
1993/12/17 | 583 | 595 | 580 | 595 | 16,000 |
1993/12/16 | 581 | 581 | 576 | 580 | 12,000 |
1993/12/15 | 581 | 581 | 571 | 580 | 27,000 |
1993/12/14 | 560 | 560 | 560 | 560 | 4,000 |
1993/12/13 | 579 | 581 | 560 | 560 | 16,000 |
1993/12/10 | 541 | 541 | 541 | 541 | 16,000 |
1993/12/09 | 581 | 581 | 581 | 581 | 31,000 |
1993/12/08 | 548 | 553 | 543 | 553 | 59,000 |
1993/12/07 | 551 | 555 | 546 | 546 | 14,000 |
1993/12/06 | 579 | 579 | 546 | 546 | 12,000 |
1993/12/03 | 582 | 582 | 577 | 579 | 32,000 |
1993/12/02 | 582 | 599 | 578 | 582 | 181,000 |
1993/12/01 | 552 | 579 | 552 | 579 | 45,000 |
1993/11/30 | 531 | 550 | 531 | 550 | 129,000 |
1993/11/29 | 565 | 565 | 531 | 531 | 78,000 |
1993/11/26 | 624 | 624 | 602 | 602 | 55,000 |
1993/11/25 | 605 | 620 | 605 | 615 | 21,000 |
1993/11/24 | 610 | 610 | 603 | 604 | 12,000 |
1993/11/22 | 642 | 642 | 620 | 620 | 66,000 |
1993/11/19 | 645 | 653 | 643 | 643 | 20,000 |
1993/11/18 | 660 | 660 | 650 | 650 | 19,000 |
1993/11/17 | 675 | 675 | 670 | 670 | 14,000 |
1993/11/16 | 685 | 685 | 675 | 675 | 20,000 |
1993/11/15 | 698 | 698 | 690 | 690 | 43,000 |
1993/11/12 | 680 | 691 | 680 | 690 | 22,000 |
1993/11/11 | 650 | 683 | 650 | 672 | 46,000 |
1993/11/10 | 660 | 665 | 650 | 660 | 54,000 |
1993/11/09 | 681 | 683 | 665 | 665 | 56,000 |
1993/11/08 | 678 | 680 | 670 | 680 | 25,000 |
1993/11/05 | 686 | 686 | 659 | 679 | 71,000 |
1993/11/04 | 690 | 694 | 690 | 690 | 17,000 |
1993/11/02 | 695 | 695 | 690 | 690 | 25,000 |
1993/11/01 | 700 | 700 | 695 | 695 | 31,000 |
1993/10/29 | 700 | 705 | 700 | 705 | 9,000 |
1993/10/28 | 705 | 709 | 700 | 700 | 75,000 |
1993/10/27 | 705 | 705 | 702 | 703 | 41,000 |
1993/10/26 | 716 | 716 | 709 | 710 | 70,000 |
1993/10/25 | 706 | 715 | 706 | 715 | 66,000 |
1993/10/22 | 703 | 706 | 703 | 706 | 48,000 |
1993/10/21 | 705 | 705 | 698 | 705 | 48,000 |
1993/10/20 | 705 | 707 | 704 | 705 | 22,000 |
1993/10/19 | 710 | 710 | 700 | 708 | 33,000 |
1993/10/18 | 708 | 715 | 700 | 700 | 75,000 |
1993/10/15 | 725 | 725 | 708 | 708 | 105,000 |
1993/10/14 | 708 | 711 | 701 | 710 | 50,000 |
1993/10/13 | 717 | 717 | 710 | 714 | 29,000 |
1993/10/12 | 710 | 715 | 705 | 705 | 29,000 |
1993/10/08 | 730 | 732 | 720 | 725 | 87,000 |
1993/10/07 | 728 | 730 | 720 | 730 | 92,000 |
1993/10/06 | 720 | 728 | 720 | 728 | 43,000 |
1993/10/05 | 730 | 730 | 714 | 715 | 37,000 |
1993/10/04 | 742 | 742 | 725 | 730 | 38,000 |
1993/10/01 | 770 | 773 | 740 | 742 | 116,000 |
1993/09/30 | 769 | 769 | 750 | 750 | 98,000 |
1993/09/29 | 770 | 770 | 755 | 764 | 90,000 |
1993/09/28 | 769 | 778 | 757 | 773 | 101,000 |
1993/09/27 | 764 | 765 | 755 | 760 | 49,000 |
1993/09/24 | 740 | 775 | 735 | 770 | 259,000 |
1993/09/22 | 746 | 746 | 735 | 744 | 60,000 |
1993/09/21 | 726 | 750 | 725 | 748 | 133,000 |
1993/09/20 | 725 | 726 | 725 | 726 | 27,000 |
1993/09/17 | 728 | 728 | 725 | 728 | 25,000 |
1993/09/16 | 730 | 730 | 728 | 728 | 12,000 |
1993/09/14 | 752 | 752 | 732 | 734 | 44,000 |
1993/09/13 | 725 | 725 | 725 | 725 | 14,000 |
1993/09/10 | 710 | 725 | 705 | 725 | 17,000 |
1993/09/09 | 705 | 705 | 700 | 700 | 81,000 |
1993/09/08 | 710 | 719 | 705 | 705 | 216,000 |
1993/09/07 | 714 | 714 | 713 | 713 | 7,000 |
1993/09/06 | 707 | 708 | 706 | 708 | 44,000 |
1993/09/03 | 710 | 720 | 705 | 705 | 38,000 |
1993/09/02 | 725 | 725 | 720 | 720 | 27,000 |
1993/09/01 | 730 | 730 | 725 | 725 | 19,000 |
1993/08/31 | 730 | 735 | 730 | 734 | 15,000 |
1993/08/30 | 735 | 735 | 730 | 730 | 2,000 |
1993/08/27 | 725 | 735 | 725 | 735 | 58,000 |
1993/08/26 | 733 | 733 | 725 | 725 | 25,000 |
1993/08/25 | 725 | 725 | 725 | 725 | 6,000 |
1993/08/24 | 740 | 740 | 725 | 725 | 34,000 |
1993/08/23 | 735 | 735 | 730 | 735 | 17,000 |
1993/08/20 | 752 | 752 | 745 | 745 | 18,000 |
1993/08/19 | 740 | 755 | 736 | 755 | 90,000 |
1993/08/18 | 733 | 734 | 733 | 733 | 17,000 |
1993/08/17 | 734 | 740 | 733 | 733 | 13,000 |
1993/08/16 | 731 | 733 | 731 | 732 | 35,000 |
1993/08/13 | 739 | 739 | 730 | 733 | 93,000 |
1993/08/12 | 732 | 740 | 732 | 733 | 33,000 |
1993/08/11 | 732 | 743 | 730 | 732 | 57,000 |
1993/08/10 | 720 | 748 | 715 | 745 | 161,000 |
1993/08/09 | 725 | 725 | 721 | 723 | 36,000 |
1993/08/06 | 726 | 726 | 720 | 726 | 30,000 |
1993/08/05 | 723 | 731 | 720 | 720 | 31,000 |
1993/08/04 | 700 | 726 | 700 | 718 | 66,000 |
1993/08/03 | 704 | 705 | 700 | 701 | 19,000 |
1993/08/02 | 707 | 707 | 697 | 705 | 20,000 |
1993/07/30 | 696 | 702 | 696 | 697 | 15,000 |
1993/07/29 | 670 | 683 | 665 | 680 | 69,000 |
1993/07/28 | 676 | 677 | 670 | 670 | 60,000 |
1993/07/27 | 676 | 676 | 674 | 675 | 22,000 |
1993/07/26 | 680 | 680 | 680 | 680 | 9,000 |
1993/07/23 | 680 | 680 | 675 | 675 | 18,000 |
1993/07/22 | 675 | 681 | 675 | 680 | 33,000 |
1993/07/21 | 680 | 680 | 675 | 675 | 44,000 |
1993/07/20 | 685 | 692 | 681 | 681 | 33,000 |
1993/07/19 | 703 | 703 | 679 | 687 | 104,000 |
1993/07/16 | 700 | 703 | 680 | 703 | 237,000 |
1993/07/15 | 709 | 709 | 700 | 705 | 101,000 |
1993/07/14 | 700 | 705 | 699 | 699 | 63,000 |
1993/07/13 | 701 | 701 | 698 | 700 | 51,000 |
1993/07/12 | 701 | 708 | 700 | 700 | 30,000 |
1993/07/09 | 704 | 708 | 700 | 708 | 40,000 |
1993/07/08 | 700 | 708 | 700 | 700 | 30,000 |
1993/07/07 | 705 | 705 | 700 | 700 | 21,000 |
1993/07/06 | 720 | 722 | 705 | 710 | 36,000 |
1993/07/05 | 725 | 725 | 715 | 722 | 48,000 |
1993/07/02 | 730 | 740 | 715 | 740 | 37,000 |
1993/07/01 | 735 | 740 | 730 | 740 | 22,000 |
1993/06/30 | 739 | 745 | 735 | 735 | 26,000 |
1993/06/29 | 749 | 750 | 735 | 750 | 48,000 |
1993/06/28 | 748 | 750 | 745 | 749 | 31,000 |
1993/06/25 | 748 | 750 | 743 | 743 | 37,000 |
1993/06/24 | 700 | 702 | 700 | 702 | 12,000 |
1993/06/23 | 700 | 701 | 695 | 695 | 55,000 |
1993/06/22 | 685 | 700 | 681 | 700 | 40,000 |
1993/06/21 | 700 | 700 | 685 | 685 | 70,000 |
1993/06/18 | 710 | 710 | 700 | 700 | 41,000 |
1993/06/17 | 715 | 715 | 710 | 715 | 47,000 |
1993/06/16 | 740 | 740 | 713 | 720 | 60,000 |
1993/06/15 | 750 | 750 | 731 | 740 | 97,000 |
1993/06/14 | 760 | 761 | 736 | 740 | 115,000 |
1993/06/11 | 765 | 779 | 765 | 771 | 77,000 |
1993/06/10 | 760 | 766 | 745 | 766 | 36,000 |
1993/06/08 | 775 | 777 | 761 | 761 | 100,000 |
1993/06/07 | 775 | 780 | 770 | 771 | 103,000 |
1993/06/04 | 780 | 784 | 775 | 775 | 138,000 |
1993/06/03 | 770 | 787 | 770 | 780 | 61,000 |
1993/06/02 | 800 | 808 | 776 | 780 | 80,000 |
1993/06/01 | 800 | 800 | 780 | 780 | 70,000 |
1993/05/31 | 810 | 810 | 795 | 805 | 100,000 |
1993/05/28 | 788 | 805 | 780 | 805 | 173,000 |
1993/05/27 | 792 | 808 | 784 | 784 | 259,000 |
1993/05/26 | 785 | 800 | 780 | 787 | 252,000 |
1993/05/25 | 772 | 800 | 772 | 797 | 100,000 |
1993/05/24 | 777 | 780 | 768 | 775 | 78,000 |
1993/05/21 | 756 | 767 | 755 | 767 | 90,000 |
1993/05/20 | 774 | 774 | 758 | 758 | 41,000 |
1993/05/19 | 760 | 775 | 756 | 767 | 30,000 |
1993/05/18 | 780 | 780 | 756 | 760 | 97,000 |
1993/05/17 | 760 | 780 | 755 | 780 | 119,000 |
1993/05/14 | 780 | 780 | 760 | 761 | 72,000 |
1993/05/13 | 775 | 775 | 766 | 766 | 143,000 |
1993/05/12 | 786 | 795 | 781 | 781 | 128,000 |
1993/05/11 | 795 | 795 | 785 | 786 | 245,000 |
1993/05/10 | 775 | 789 | 775 | 785 | 458,000 |
1993/05/07 | 746 | 755 | 745 | 755 | 107,000 |
1993/05/06 | 745 | 750 | 732 | 750 | 69,000 |
1993/04/30 | 733 | 750 | 733 | 750 | 69,000 |
1993/04/28 | 730 | 745 | 730 | 738 | 105,000 |
1993/04/27 | 732 | 732 | 725 | 725 | 58,000 |
1993/04/26 | 735 | 737 | 732 | 732 | 65,000 |
1993/04/23 | 748 | 748 | 735 | 735 | 63,000 |
1993/04/22 | 735 | 748 | 735 | 748 | 46,000 |
1993/04/21 | 750 | 755 | 740 | 755 | 96,000 |
1993/04/20 | 740 | 755 | 737 | 755 | 66,000 |
1993/04/19 | 735 | 737 | 735 | 735 | 49,000 |
1993/04/16 | 747 | 755 | 736 | 740 | 64,000 |
1993/04/15 | 755 | 755 | 735 | 740 | 78,000 |
1993/04/14 | 765 | 765 | 745 | 745 | 97,000 |
1993/04/13 | 745 | 770 | 745 | 755 | 139,000 |
1993/04/12 | 766 | 769 | 732 | 747 | 86,000 |
1993/04/09 | 741 | 768 | 740 | 765 | 159,000 |
1993/04/08 | 760 | 763 | 730 | 736 | 122,000 |
1993/04/07 | 769 | 769 | 750 | 760 | 108,000 |
1993/04/06 | 769 | 769 | 747 | 750 | 118,000 |
1993/04/05 | 740 | 797 | 739 | 770 | 663,000 |
1993/04/02 | 751 | 764 | 735 | 735 | 291,000 |
1993/04/01 | 747 | 750 | 725 | 729 | 132,000 |
1993/03/31 | 750 | 764 | 740 | 757 | 159,000 |
1993/03/30 | 750 | 764 | 730 | 760 | 181,000 |
1993/03/29 | 764 | 765 | 749 | 750 | 190,000 |
1993/03/26 | 755 | 760 | 745 | 756 | 641,000 |
1993/03/25 | 712 | 749 | 712 | 745 | 434,000 |
1993/03/24 | 697 | 710 | 690 | 710 | 273,000 |
1993/03/23 | 703 | 703 | 696 | 700 | 81,000 |
1993/03/22 | 704 | 709 | 690 | 703 | 55,000 |
1993/03/19 | 692 | 705 | 672 | 704 | 152,000 |
1993/03/18 | 700 | 714 | 690 | 700 | 144,000 |
1993/03/17 | 668 | 700 | 668 | 700 | 378,000 |
1993/03/16 | 682 | 682 | 660 | 663 | 166,000 |
1993/03/15 | 650 | 662 | 645 | 662 | 157,000 |
1993/03/12 | 639 | 640 | 624 | 640 | 250,000 |
1993/03/11 | 591 | 619 | 590 | 619 | 230,000 |
1993/03/10 | 580 | 586 | 580 | 586 | 131,000 |
1993/03/09 | 580 | 591 | 570 | 572 | 159,000 |
1993/03/08 | 557 | 573 | 557 | 573 | 84,000 |
1993/03/05 | 550 | 555 | 544 | 545 | 76,000 |
1993/03/04 | 571 | 571 | 541 | 550 | 61,000 |
1993/03/03 | 571 | 572 | 570 | 571 | 51,000 |
1993/03/02 | 571 | 572 | 570 | 571 | 42,000 |
1993/03/01 | 570 | 571 | 570 | 571 | 9,000 |
1993/02/26 | 560 | 570 | 560 | 570 | 79,000 |
1993/02/25 | 580 | 580 | 569 | 570 | 46,000 |
1993/02/24 | 585 | 585 | 570 | 573 | 42,000 |
1993/02/23 | 600 | 600 | 585 | 585 | 30,000 |
1993/02/22 | 600 | 605 | 600 | 600 | 4,000 |
1993/02/19 | 600 | 610 | 600 | 610 | 2,000 |
1993/02/18 | 592 | 600 | 591 | 600 | 15,000 |
1993/02/17 | 599 | 600 | 596 | 596 | 31,000 |
1993/02/16 | 602 | 602 | 602 | 602 | 5,000 |
1993/02/15 | 619 | 619 | 592 | 600 | 28,000 |
1993/02/12 | 602 | 610 | 600 | 600 | 5,000 |
1993/02/10 | 612 | 612 | 600 | 601 | 40,000 |
1993/02/09 | 612 | 618 | 612 | 612 | 32,000 |
1993/02/08 | 610 | 612 | 610 | 612 | 15,000 |
1993/02/05 | 590 | 609 | 590 | 609 | 28,000 |
1993/02/04 | 602 | 602 | 591 | 591 | 24,000 |
1993/02/03 | 595 | 610 | 595 | 602 | 42,000 |
1993/02/02 | 591 | 605 | 591 | 595 | 17,000 |
1993/02/01 | 601 | 605 | 586 | 586 | 31,000 |
1993/01/29 | 602 | 607 | 600 | 606 | 43,000 |
1993/01/28 | 585 | 585 | 581 | 585 | 23,000 |
1993/01/27 | 581 | 585 | 581 | 585 | 26,000 |
1993/01/26 | 600 | 612 | 581 | 581 | 29,000 |
1993/01/25 | 589 | 589 | 581 | 581 | 3,000 |
1993/01/22 | 587 | 590 | 585 | 585 | 31,000 |
1993/01/21 | 595 | 595 | 586 | 586 | 15,000 |
1993/01/20 | 600 | 600 | 600 | 600 | 8,000 |
1993/01/19 | 599 | 600 | 597 | 600 | 10,000 |
1993/01/18 | 605 | 610 | 595 | 595 | 19,000 |
1993/01/14 | 623 | 623 | 600 | 610 | 47,000 |
1993/01/13 | 639 | 639 | 603 | 603 | 13,000 |
1993/01/12 | 649 | 649 | 639 | 639 | 5,000 |
1993/01/11 | 643 | 650 | 643 | 650 | 18,000 |
1993/01/08 | 650 | 650 | 642 | 643 | 41,000 |
1993/01/07 | 641 | 650 | 641 | 642 | 12,000 |
1993/01/06 | 653 | 654 | 640 | 641 | 30,000 |
1993/01/05 | 660 | 660 | 653 | 653 | 3,000 |
1993/01/04 | 660 | 660 | 660 | 660 | 1,000 |