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 |
---|---|---|---|---|---|
1994/12/30 | 597 | 597 | 596 | 596 | 7,000 |
1994/12/29 | 585 | 598 | 585 | 598 | 10,000 |
1994/12/28 | 604 | 604 | 590 | 590 | 17,000 |
1994/12/27 | 610 | 611 | 605 | 605 | 66,000 |
1994/12/26 | 604 | 605 | 596 | 605 | 44,000 |
1994/12/22 | 543 | 565 | 543 | 565 | 44,000 |
1994/12/21 | 545 | 558 | 541 | 543 | 54,000 |
1994/12/20 | 554 | 554 | 541 | 541 | 18,000 |
1994/12/19 | 541 | 545 | 541 | 541 | 18,000 |
1994/12/16 | 550 | 558 | 550 | 555 | 11,000 |
1994/12/15 | 560 | 560 | 540 | 540 | 30,000 |
1994/12/14 | 550 | 550 | 540 | 540 | 13,000 |
1994/12/13 | 555 | 555 | 545 | 545 | 18,000 |
1994/12/12 | 547 | 560 | 546 | 550 | 16,000 |
1994/12/09 | 566 | 566 | 543 | 543 | 62,000 |
1994/12/08 | 560 | 560 | 545 | 545 | 15,000 |
1994/12/07 | 560 | 560 | 560 | 560 | 7,000 |
1994/12/06 | 543 | 550 | 543 | 550 | 55,000 |
1994/12/05 | 552 | 552 | 540 | 542 | 31,000 |
1994/12/02 | 546 | 546 | 542 | 542 | 26,000 |
1994/12/01 | 546 | 548 | 545 | 547 | 46,000 |
1994/11/30 | 544 | 552 | 542 | 542 | 25,000 |
1994/11/29 | 551 | 553 | 545 | 545 | 25,000 |
1994/11/28 | 557 | 560 | 550 | 550 | 79,000 |
1994/11/25 | 569 | 569 | 555 | 555 | 51,000 |
1994/11/24 | 570 | 570 | 570 | 570 | 39,000 |
1994/11/22 | 580 | 581 | 577 | 577 | 28,000 |
1994/11/21 | 587 | 590 | 577 | 578 | 9,000 |
1994/11/18 | 597 | 597 | 578 | 587 | 11,000 |
1994/11/17 | 587 | 597 | 577 | 577 | 32,000 |
1994/11/16 | 578 | 578 | 577 | 577 | 3,000 |
1994/11/15 | 580 | 580 | 575 | 577 | 27,000 |
1994/11/14 | 565 | 570 | 565 | 565 | 14,000 |
1994/11/11 | 561 | 570 | 561 | 565 | 27,000 |
1994/11/10 | 581 | 581 | 570 | 570 | 32,000 |
1994/11/09 | 598 | 598 | 580 | 581 | 33,000 |
1994/11/08 | 588 | 590 | 588 | 588 | 14,000 |
1994/11/07 | 610 | 613 | 608 | 608 | 11,000 |
1994/11/04 | 607 | 615 | 607 | 607 | 44,000 |
1994/11/02 | 600 | 600 | 586 | 586 | 56,000 |
1994/11/01 | 603 | 603 | 595 | 600 | 24,000 |
1994/10/31 | 600 | 614 | 600 | 613 | 20,000 |
1994/10/28 | 589 | 595 | 589 | 590 | 27,000 |
1994/10/27 | 600 | 600 | 586 | 586 | 53,000 |
1994/10/26 | 609 | 610 | 600 | 609 | 76,000 |
1994/10/25 | 615 | 615 | 601 | 609 | 51,000 |
1994/10/24 | 620 | 625 | 617 | 618 | 61,000 |
1994/10/21 | 634 | 635 | 633 | 634 | 54,000 |
1994/10/20 | 627 | 632 | 627 | 632 | 40,000 |
1994/10/19 | 630 | 630 | 626 | 626 | 62,000 |
1994/10/18 | 640 | 640 | 620 | 620 | 72,000 |
1994/10/17 | 655 | 655 | 640 | 645 | 52,000 |
1994/10/14 | 659 | 660 | 640 | 660 | 42,000 |
1994/10/13 | 626 | 636 | 625 | 632 | 25,000 |
1994/10/12 | 636 | 638 | 626 | 626 | 79,000 |
1994/10/11 | 635 | 635 | 635 | 635 | 4,000 |
1994/10/07 | 630 | 650 | 630 | 650 | 39,000 |
1994/10/06 | 631 | 636 | 630 | 630 | 8,000 |
1994/10/05 | 630 | 637 | 630 | 631 | 40,000 |
1994/10/04 | 638 | 648 | 637 | 637 | 77,000 |
1994/10/03 | 660 | 660 | 632 | 638 | 72,000 |
1994/09/30 | 665 | 666 | 655 | 665 | 33,000 |
1994/09/29 | 643 | 670 | 642 | 669 | 119,000 |
1994/09/28 | 638 | 643 | 633 | 643 | 64,000 |
1994/09/27 | 631 | 651 | 631 | 639 | 88,000 |
1994/09/26 | 651 | 651 | 636 | 644 | 274,000 |
1994/09/22 | 665 | 665 | 651 | 651 | 157,000 |
1994/09/21 | 669 | 670 | 657 | 665 | 136,000 |
1994/09/20 | 674 | 675 | 657 | 670 | 70,000 |
1994/09/19 | 694 | 694 | 682 | 690 | 24,000 |
1994/09/16 | 697 | 711 | 693 | 710 | 37,000 |
1994/09/14 | 725 | 727 | 700 | 700 | 43,000 |
1994/09/13 | 695 | 715 | 695 | 715 | 23,000 |
1994/09/12 | 710 | 710 | 692 | 705 | 62,000 |
1994/09/09 | 715 | 725 | 691 | 705 | 63,000 |
1994/09/08 | 710 | 725 | 703 | 725 | 53,000 |
1994/09/07 | 744 | 744 | 701 | 705 | 46,000 |
1994/09/06 | 735 | 750 | 735 | 750 | 38,000 |
1994/09/05 | 779 | 779 | 765 | 769 | 10,000 |
1994/09/02 | 745 | 785 | 745 | 770 | 104,000 |
1994/09/01 | 745 | 753 | 740 | 753 | 30,000 |
1994/08/31 | 745 | 755 | 745 | 755 | 42,000 |
1994/08/30 | 789 | 789 | 742 | 755 | 65,000 |
1994/08/29 | 755 | 795 | 755 | 782 | 187,000 |
1994/08/26 | 759 | 771 | 750 | 764 | 66,000 |
1994/08/25 | 750 | 769 | 739 | 769 | 16,000 |
1994/08/24 | 745 | 760 | 745 | 759 | 18,000 |
1994/08/23 | 750 | 770 | 750 | 765 | 23,000 |
1994/08/22 | 780 | 780 | 750 | 750 | 19,000 |
1994/08/19 | 785 | 790 | 770 | 770 | 35,000 |
1994/08/18 | 778 | 785 | 770 | 785 | 154,000 |
1994/08/17 | 761 | 778 | 755 | 778 | 138,000 |
1994/08/16 | 770 | 770 | 760 | 761 | 50,000 |
1994/08/15 | 778 | 778 | 769 | 770 | 44,000 |
1994/08/12 | 778 | 778 | 764 | 778 | 73,000 |
1994/08/11 | 782 | 788 | 768 | 780 | 73,000 |
1994/08/10 | 790 | 806 | 781 | 781 | 658,000 |
1994/08/09 | 783 | 797 | 782 | 791 | 635,000 |
1994/08/08 | 779 | 780 | 765 | 778 | 102,000 |
1994/08/05 | 780 | 784 | 777 | 783 | 240,000 |
1994/08/04 | 779 | 785 | 770 | 784 | 233,000 |
1994/08/03 | 770 | 790 | 770 | 781 | 566,000 |
1994/08/02 | 766 | 777 | 765 | 770 | 351,000 |
1994/08/01 | 760 | 774 | 756 | 770 | 291,000 |
1994/07/29 | 740 | 750 | 735 | 750 | 74,000 |
1994/07/28 | 739 | 739 | 721 | 730 | 29,000 |
1994/07/27 | 740 | 740 | 730 | 739 | 61,000 |
1994/07/26 | 741 | 741 | 727 | 740 | 72,000 |
1994/07/25 | 736 | 740 | 731 | 736 | 33,000 |
1994/07/22 | 759 | 760 | 746 | 746 | 44,000 |
1994/07/21 | 760 | 765 | 756 | 760 | 146,000 |
1994/07/20 | 762 | 771 | 756 | 765 | 344,000 |
1994/07/19 | 740 | 755 | 740 | 746 | 130,000 |
1994/07/18 | 729 | 730 | 725 | 730 | 28,000 |
1994/07/15 | 749 | 749 | 732 | 732 | 44,000 |
1994/07/14 | 750 | 750 | 724 | 739 | 50,000 |
1994/07/13 | 750 | 750 | 740 | 750 | 20,000 |
1994/07/12 | 740 | 740 | 735 | 740 | 33,000 |
1994/07/11 | 741 | 750 | 735 | 740 | 71,000 |
1994/07/08 | 768 | 780 | 735 | 740 | 159,000 |
1994/07/07 | 740 | 786 | 738 | 778 | 536,000 |
1994/07/06 | 749 | 750 | 735 | 748 | 432,000 |
1994/07/05 | 749 | 755 | 745 | 748 | 175,000 |
1994/07/04 | 740 | 750 | 736 | 750 | 87,000 |
1994/07/01 | 740 | 741 | 730 | 740 | 113,000 |
1994/06/30 | 729 | 740 | 715 | 730 | 77,000 |
1994/06/29 | 747 | 747 | 730 | 735 | 61,000 |
1994/06/28 | 730 | 750 | 725 | 747 | 194,000 |
1994/06/27 | 715 | 730 | 715 | 730 | 62,000 |
1994/06/24 | 748 | 749 | 732 | 745 | 195,000 |
1994/06/23 | 720 | 749 | 715 | 749 | 238,000 |
1994/06/22 | 702 | 719 | 702 | 718 | 93,000 |
1994/06/21 | 711 | 720 | 701 | 720 | 107,000 |
1994/06/20 | 736 | 736 | 716 | 720 | 158,000 |
1994/06/17 | 710 | 745 | 710 | 736 | 457,000 |
1994/06/16 | 685 | 725 | 684 | 714 | 889,000 |
1994/06/15 | 665 | 674 | 655 | 674 | 191,000 |
1994/06/14 | 657 | 660 | 643 | 645 | 114,000 |
1994/06/13 | 655 | 658 | 655 | 658 | 77,000 |
1994/06/10 | 652 | 658 | 652 | 656 | 56,000 |
1994/06/09 | 670 | 670 | 651 | 656 | 25,000 |
1994/06/08 | 673 | 673 | 670 | 670 | 12,000 |
1994/06/07 | 652 | 673 | 652 | 673 | 10,000 |
1994/06/06 | 670 | 670 | 657 | 657 | 18,000 |
1994/06/03 | 674 | 674 | 662 | 673 | 72,000 |
1994/06/02 | 683 | 683 | 657 | 662 | 118,000 |
1994/06/01 | 665 | 680 | 645 | 680 | 171,000 |
1994/05/31 | 665 | 681 | 665 | 681 | 11,000 |
1994/05/30 | 671 | 671 | 660 | 660 | 73,000 |
1994/05/27 | 670 | 670 | 664 | 670 | 24,000 |
1994/05/26 | 675 | 675 | 664 | 670 | 31,000 |
1994/05/25 | 664 | 670 | 664 | 664 | 15,000 |
1994/05/24 | 657 | 664 | 652 | 664 | 6,000 |
1994/05/23 | 656 | 676 | 652 | 652 | 25,000 |
1994/05/20 | 646 | 646 | 641 | 646 | 109,000 |
1994/05/19 | 646 | 646 | 646 | 646 | 50,000 |
1994/05/18 | 660 | 660 | 646 | 646 | 77,000 |
1994/05/17 | 665 | 665 | 662 | 665 | 36,000 |
1994/05/16 | 667 | 669 | 667 | 669 | 8,000 |
1994/05/13 | 680 | 680 | 672 | 672 | 21,000 |
1994/05/12 | 668 | 668 | 665 | 665 | 5,000 |
1994/05/11 | 678 | 679 | 668 | 668 | 8,000 |
1994/05/10 | 679 | 679 | 666 | 679 | 9,000 |
1994/05/09 | 662 | 675 | 662 | 675 | 11,000 |
1994/05/06 | 663 | 663 | 663 | 663 | 1,000 |
1994/05/02 | 670 | 670 | 662 | 662 | 42,000 |
1994/04/28 | 665 | 670 | 665 | 670 | 29,000 |
1994/04/27 | 672 | 672 | 662 | 662 | 13,000 |
1994/04/26 | 680 | 680 | 662 | 672 | 22,000 |
1994/04/25 | 680 | 680 | 670 | 670 | 6,000 |
1994/04/22 | 672 | 672 | 662 | 662 | 41,000 |
1994/04/21 | 670 | 670 | 662 | 662 | 10,000 |
1994/04/20 | 682 | 682 | 666 | 670 | 8,000 |
1994/04/19 | 687 | 688 | 682 | 682 | 26,000 |
1994/04/18 | 689 | 689 | 680 | 688 | 11,000 |
1994/04/15 | 688 | 689 | 687 | 688 | 53,000 |
1994/04/14 | 662 | 688 | 662 | 688 | 33,000 |
1994/04/13 | 662 | 663 | 662 | 663 | 15,000 |
1994/04/12 | 670 | 670 | 662 | 662 | 2,000 |
1994/04/11 | 662 | 690 | 662 | 689 | 17,000 |
1994/04/08 | 669 | 675 | 660 | 669 | 43,000 |
1994/04/07 | 668 | 670 | 668 | 670 | 33,000 |
1994/04/06 | 669 | 669 | 662 | 662 | 20,000 |
1994/04/04 | 639 | 639 | 620 | 620 | 6,000 |
1994/04/01 | 642 | 642 | 640 | 640 | 6,000 |
1994/03/31 | 641 | 645 | 640 | 640 | 10,000 |
1994/03/29 | 665 | 670 | 641 | 641 | 11,000 |
1994/03/28 | 672 | 672 | 668 | 668 | 8,000 |
1994/03/25 | 670 | 679 | 668 | 677 | 52,000 |
1994/03/24 | 651 | 665 | 647 | 660 | 7,049,000 |
1994/03/23 | 650 | 655 | 645 | 646 | 7,027,000 |
1994/03/22 | 640 | 660 | 640 | 651 | 25,000 |
1994/03/18 | 645 | 650 | 644 | 650 | 32,000 |
1994/03/17 | 650 | 650 | 643 | 645 | 52,000 |
1994/03/16 | 650 | 650 | 640 | 645 | 158,000 |
1994/03/15 | 650 | 650 | 645 | 645 | 140,000 |
1994/03/14 | 650 | 650 | 644 | 645 | 126,000 |
1994/03/11 | 666 | 666 | 650 | 650 | 166,000 |
1994/03/10 | 680 | 681 | 666 | 666 | 16,000 |
1994/03/09 | 670 | 670 | 670 | 670 | 19,000 |
1994/03/08 | 665 | 700 | 665 | 700 | 49,000 |
1994/03/07 | 668 | 679 | 651 | 679 | 24,000 |
1994/03/04 | 667 | 689 | 667 | 685 | 11,000 |
1994/03/03 | 691 | 691 | 661 | 662 | 53,000 |
1994/03/02 | 709 | 709 | 691 | 691 | 26,000 |
1994/03/01 | 706 | 710 | 696 | 710 | 85,000 |
1994/02/28 | 690 | 710 | 680 | 709 | 35,000 |
1994/02/25 | 670 | 671 | 670 | 671 | 18,000 |
1994/02/24 | 648 | 660 | 648 | 650 | 13,000 |
1994/02/23 | 646 | 649 | 646 | 648 | 17,000 |
1994/02/22 | 628 | 636 | 628 | 636 | 12,000 |
1994/02/21 | 625 | 628 | 625 | 628 | 29,000 |
1994/02/18 | 630 | 630 | 625 | 625 | 32,000 |
1994/02/17 | 631 | 636 | 631 | 631 | 21,000 |
1994/02/16 | 640 | 650 | 640 | 641 | 7,000 |
1994/02/15 | 655 | 655 | 639 | 650 | 47,000 |
1994/02/14 | 670 | 671 | 655 | 655 | 15,000 |
1994/02/10 | 680 | 685 | 675 | 675 | 6,000 |
1994/02/09 | 685 | 685 | 675 | 680 | 27,000 |
1994/02/08 | 695 | 695 | 685 | 685 | 18,000 |
1994/02/07 | 660 | 660 | 653 | 653 | 27,000 |
1994/02/04 | 671 | 680 | 661 | 661 | 22,000 |
1994/02/03 | 698 | 700 | 670 | 670 | 26,000 |
1994/02/02 | 699 | 700 | 685 | 700 | 17,000 |
1994/02/01 | 692 | 700 | 686 | 700 | 63,000 |
1994/01/31 | 691 | 697 | 681 | 691 | 58,000 |
1994/01/28 | 649 | 649 | 640 | 641 | 35,000 |
1994/01/27 | 645 | 651 | 645 | 650 | 39,000 |
1994/01/26 | 620 | 640 | 620 | 630 | 36,000 |
1994/01/25 | 590 | 590 | 590 | 590 | 11,000 |
1994/01/24 | 598 | 600 | 591 | 600 | 42,000 |
1994/01/21 | 627 | 630 | 618 | 630 | 7,000 |
1994/01/20 | 638 | 639 | 637 | 637 | 13,000 |
1994/01/19 | 626 | 638 | 621 | 637 | 22,000 |
1994/01/18 | 626 | 626 | 614 | 626 | 22,000 |
1994/01/17 | 622 | 625 | 621 | 621 | 8,000 |
1994/01/14 | 639 | 639 | 621 | 622 | 39,000 |
1994/01/13 | 630 | 639 | 625 | 630 | 35,000 |
1994/01/12 | 609 | 629 | 600 | 629 | 52,000 |
1994/01/11 | 598 | 612 | 598 | 600 | 128,000 |
1994/01/10 | 577 | 588 | 572 | 588 | 61,000 |
1994/01/07 | 577 | 577 | 562 | 567 | 18,000 |
1994/01/06 | 578 | 585 | 578 | 580 | 23,000 |
1994/01/05 | 560 | 584 | 560 | 579 | 8,000 |