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 |
---|---|---|---|---|---|
1995/12/29 | 656 | 660 | 645 | 658 | 74,000 |
1995/12/28 | 668 | 668 | 658 | 660 | 151,000 |
1995/12/27 | 640 | 662 | 640 | 662 | 68,000 |
1995/12/26 | 640 | 640 | 630 | 636 | 107,000 |
1995/12/25 | 641 | 651 | 635 | 640 | 115,000 |
1995/12/22 | 680 | 680 | 651 | 651 | 291,000 |
1995/12/21 | 661 | 699 | 660 | 660 | 543,000 |
1995/12/20 | 645 | 665 | 644 | 660 | 241,000 |
1995/12/19 | 635 | 639 | 615 | 625 | 352,000 |
1995/12/18 | 650 | 670 | 638 | 638 | 312,000 |
1995/12/15 | 664 | 664 | 645 | 660 | 127,000 |
1995/12/14 | 650 | 664 | 637 | 651 | 171,000 |
1995/12/13 | 660 | 668 | 640 | 642 | 180,000 |
1995/12/12 | 682 | 690 | 660 | 660 | 176,000 |
1995/12/11 | 703 | 704 | 686 | 690 | 106,000 |
1995/12/08 | 714 | 714 | 696 | 696 | 371,000 |
1995/12/07 | 705 | 729 | 705 | 714 | 1,075,000 |
1995/12/06 | 689 | 702 | 689 | 702 | 309,000 |
1995/12/05 | 720 | 722 | 685 | 699 | 395,000 |
1995/12/04 | 719 | 725 | 708 | 723 | 1,091,000 |
1995/12/01 | 645 | 710 | 645 | 700 | 1,688,000 |
1995/11/30 | 622 | 639 | 620 | 637 | 156,000 |
1995/11/29 | 615 | 621 | 612 | 620 | 77,000 |
1995/11/28 | 635 | 635 | 616 | 620 | 99,000 |
1995/11/27 | 630 | 645 | 630 | 630 | 42,000 |
1995/11/24 | 640 | 640 | 623 | 628 | 62,000 |
1995/11/22 | 645 | 650 | 635 | 640 | 102,000 |
1995/11/21 | 663 | 663 | 634 | 645 | 170,000 |
1995/11/20 | 659 | 668 | 655 | 663 | 227,000 |
1995/11/17 | 635 | 658 | 632 | 655 | 323,000 |
1995/11/16 | 615 | 662 | 615 | 639 | 553,000 |
1995/11/15 | 618 | 618 | 605 | 605 | 130,000 |
1995/11/14 | 629 | 629 | 607 | 608 | 83,000 |
1995/11/13 | 620 | 629 | 610 | 620 | 169,000 |
1995/11/10 | 635 | 643 | 617 | 626 | 120,000 |
1995/11/09 | 649 | 660 | 640 | 645 | 219,000 |
1995/11/08 | 620 | 644 | 615 | 644 | 112,000 |
1995/11/07 | 623 | 629 | 610 | 610 | 106,000 |
1995/11/06 | 633 | 633 | 620 | 620 | 151,000 |
1995/11/02 | 616 | 635 | 614 | 635 | 139,000 |
1995/11/01 | 631 | 640 | 613 | 624 | 155,000 |
1995/10/31 | 643 | 645 | 617 | 631 | 214,000 |
1995/10/30 | 647 | 655 | 638 | 650 | 129,000 |
1995/10/27 | 629 | 669 | 629 | 657 | 360,000 |
1995/10/26 | 643 | 648 | 622 | 639 | 200,000 |
1995/10/25 | 645 | 645 | 620 | 645 | 263,000 |
1995/10/24 | 645 | 655 | 640 | 645 | 423,000 |
1995/10/23 | 645 | 654 | 645 | 645 | 275,000 |
1995/10/20 | 670 | 674 | 645 | 645 | 491,000 |
1995/10/19 | 666 | 685 | 657 | 669 | 1,058,000 |
1995/10/18 | 645 | 665 | 642 | 656 | 997,000 |
1995/10/17 | 655 | 657 | 638 | 642 | 401,000 |
1995/10/16 | 619 | 657 | 619 | 651 | 797,000 |
1995/10/13 | 637 | 641 | 615 | 619 | 703,000 |
1995/10/12 | 613 | 647 | 613 | 647 | 1,302,000 |
1995/10/11 | 579 | 622 | 575 | 603 | 1,048,000 |
1995/10/09 | 580 | 589 | 562 | 589 | 230,000 |
1995/10/06 | 514 | 579 | 514 | 574 | 405,000 |
1995/10/05 | 510 | 523 | 510 | 514 | 12,000 |
1995/10/04 | 528 | 528 | 510 | 510 | 27,000 |
1995/10/03 | 525 | 526 | 515 | 518 | 12,000 |
1995/10/02 | 519 | 520 | 510 | 510 | 12,000 |
1995/09/29 | 520 | 530 | 520 | 530 | 25,000 |
1995/09/28 | 509 | 515 | 501 | 514 | 25,000 |
1995/09/27 | 500 | 509 | 495 | 509 | 47,000 |
1995/09/26 | 510 | 510 | 500 | 500 | 14,000 |
1995/09/25 | 510 | 510 | 500 | 510 | 32,000 |
1995/09/22 | 510 | 514 | 507 | 507 | 43,000 |
1995/09/21 | 511 | 518 | 510 | 510 | 30,000 |
1995/09/20 | 530 | 530 | 511 | 511 | 129,000 |
1995/09/19 | 516 | 530 | 510 | 520 | 43,000 |
1995/09/18 | 540 | 540 | 515 | 515 | 78,000 |
1995/09/14 | 540 | 543 | 528 | 540 | 122,000 |
1995/09/13 | 544 | 544 | 531 | 540 | 38,000 |
1995/09/12 | 564 | 564 | 535 | 554 | 33,000 |
1995/09/11 | 543 | 567 | 540 | 565 | 63,000 |
1995/09/08 | 552 | 560 | 540 | 547 | 139,000 |
1995/09/07 | 550 | 554 | 541 | 553 | 120,000 |
1995/09/06 | 535 | 560 | 530 | 560 | 286,000 |
1995/09/05 | 525 | 540 | 520 | 540 | 111,000 |
1995/09/04 | 550 | 550 | 528 | 530 | 90,000 |
1995/09/01 | 524 | 550 | 520 | 545 | 134,000 |
1995/08/31 | 515 | 528 | 513 | 521 | 89,000 |
1995/08/30 | 496 | 515 | 496 | 505 | 41,000 |
1995/08/29 | 512 | 515 | 490 | 493 | 164,000 |
1995/08/28 | 501 | 506 | 487 | 487 | 24,000 |
1995/08/25 | 519 | 519 | 486 | 486 | 30,000 |
1995/08/24 | 491 | 500 | 476 | 500 | 40,000 |
1995/08/23 | 510 | 510 | 490 | 490 | 12,000 |
1995/08/22 | 502 | 505 | 491 | 502 | 58,000 |
1995/08/21 | 529 | 529 | 505 | 505 | 50,000 |
1995/08/18 | 510 | 531 | 506 | 510 | 89,000 |
1995/08/17 | 559 | 559 | 510 | 510 | 74,000 |
1995/08/16 | 530 | 555 | 529 | 555 | 196,000 |
1995/08/15 | 521 | 535 | 508 | 520 | 273,000 |
1995/08/11 | 425 | 440 | 425 | 440 | 19,000 |
1995/08/10 | 425 | 427 | 421 | 425 | 31,000 |
1995/08/09 | 435 | 435 | 425 | 425 | 10,000 |
1995/08/08 | 445 | 445 | 444 | 445 | 8,000 |
1995/08/07 | 440 | 444 | 440 | 444 | 8,000 |
1995/08/04 | 455 | 455 | 440 | 440 | 13,000 |
1995/08/03 | 450 | 460 | 450 | 460 | 67,000 |
1995/08/02 | 426 | 440 | 426 | 440 | 26,000 |
1995/08/01 | 420 | 420 | 415 | 416 | 13,000 |
1995/07/31 | 405 | 410 | 405 | 410 | 10,000 |
1995/07/28 | 405 | 408 | 404 | 404 | 38,000 |
1995/07/27 | 405 | 410 | 404 | 404 | 19,000 |
1995/07/26 | 421 | 421 | 404 | 405 | 35,000 |
1995/07/25 | 427 | 427 | 410 | 416 | 52,000 |
1995/07/24 | 432 | 442 | 432 | 442 | 4,000 |
1995/07/21 | 438 | 439 | 430 | 430 | 10,000 |
1995/07/20 | 438 | 440 | 438 | 440 | 5,000 |
1995/07/19 | 448 | 448 | 444 | 448 | 17,000 |
1995/07/18 | 479 | 479 | 463 | 463 | 8,000 |
1995/07/17 | 475 | 480 | 475 | 480 | 84,000 |
1995/07/14 | 470 | 480 | 466 | 475 | 95,000 |
1995/07/13 | 469 | 470 | 450 | 470 | 52,000 |
1995/07/12 | 415 | 470 | 415 | 470 | 98,000 |
1995/07/11 | 410 | 420 | 410 | 410 | 29,000 |
1995/07/10 | 440 | 440 | 420 | 420 | 30,000 |
1995/07/07 | 391 | 426 | 390 | 425 | 77,000 |
1995/07/06 | 388 | 390 | 385 | 390 | 12,000 |
1995/07/05 | 390 | 390 | 388 | 389 | 15,000 |
1995/07/03 | 393 | 393 | 363 | 363 | 19,000 |
1995/06/30 | 391 | 391 | 378 | 378 | 31,000 |
1995/06/29 | 384 | 386 | 381 | 381 | 31,000 |
1995/06/28 | 370 | 379 | 367 | 370 | 23,000 |
1995/06/27 | 370 | 380 | 370 | 375 | 23,000 |
1995/06/26 | 370 | 385 | 370 | 375 | 76,000 |
1995/06/23 | 352 | 356 | 352 | 356 | 42,000 |
1995/06/22 | 355 | 355 | 351 | 351 | 24,000 |
1995/06/21 | 355 | 357 | 353 | 353 | 174,000 |
1995/06/20 | 355 | 360 | 354 | 360 | 57,000 |
1995/06/19 | 352 | 360 | 352 | 355 | 42,000 |
1995/06/16 | 352 | 352 | 342 | 352 | 94,000 |
1995/06/15 | 360 | 360 | 352 | 352 | 60,000 |
1995/06/14 | 358 | 358 | 351 | 351 | 13,000 |
1995/06/13 | 354 | 359 | 354 | 358 | 33,000 |
1995/06/12 | 369 | 369 | 354 | 354 | 65,000 |
1995/06/09 | 365 | 365 | 359 | 359 | 21,000 |
1995/06/08 | 375 | 375 | 370 | 370 | 10,000 |
1995/06/07 | 369 | 370 | 369 | 370 | 10,000 |
1995/06/06 | 368 | 368 | 368 | 368 | 9,000 |
1995/06/05 | 385 | 385 | 365 | 368 | 65,000 |
1995/06/02 | 395 | 395 | 385 | 385 | 24,000 |
1995/06/01 | 400 | 400 | 375 | 390 | 62,000 |
1995/05/31 | 405 | 410 | 400 | 405 | 21,000 |
1995/05/30 | 405 | 405 | 405 | 405 | 3,000 |
1995/05/29 | 400 | 410 | 400 | 405 | 14,000 |
1995/05/26 | 408 | 408 | 398 | 400 | 59,000 |
1995/05/25 | 421 | 421 | 398 | 398 | 94,000 |
1995/05/24 | 430 | 430 | 416 | 416 | 23,000 |
1995/05/23 | 436 | 436 | 430 | 430 | 10,000 |
1995/05/22 | 440 | 440 | 440 | 440 | 9,000 |
1995/05/19 | 450 | 455 | 450 | 450 | 15,000 |
1995/05/18 | 450 | 450 | 450 | 450 | 12,000 |
1995/05/17 | 450 | 451 | 450 | 451 | 37,000 |
1995/05/16 | 450 | 450 | 450 | 450 | 27,000 |
1995/05/15 | 450 | 450 | 450 | 450 | 29,000 |
1995/05/12 | 453 | 453 | 450 | 450 | 7,000 |
1995/05/11 | 453 | 453 | 445 | 453 | 52,000 |
1995/05/10 | 463 | 463 | 450 | 450 | 30,000 |
1995/05/09 | 464 | 465 | 464 | 464 | 19,000 |
1995/05/08 | 455 | 468 | 455 | 468 | 14,000 |
1995/05/02 | 440 | 440 | 435 | 440 | 27,000 |
1995/05/01 | 450 | 450 | 440 | 440 | 6,000 |
1995/04/28 | 459 | 459 | 450 | 450 | 19,000 |
1995/04/27 | 459 | 459 | 459 | 459 | 4,000 |
1995/04/26 | 470 | 470 | 458 | 458 | 28,000 |
1995/04/25 | 461 | 471 | 461 | 470 | 25,000 |
1995/04/24 | 460 | 465 | 460 | 461 | 39,000 |
1995/04/21 | 458 | 460 | 457 | 458 | 23,000 |
1995/04/20 | 465 | 465 | 450 | 456 | 27,000 |
1995/04/19 | 461 | 461 | 455 | 455 | 9,000 |
1995/04/18 | 476 | 476 | 460 | 460 | 13,000 |
1995/04/17 | 480 | 480 | 475 | 476 | 17,000 |
1995/04/14 | 485 | 485 | 475 | 475 | 29,000 |
1995/04/13 | 484 | 484 | 475 | 475 | 34,000 |
1995/04/12 | 499 | 499 | 494 | 494 | 3,000 |
1995/04/11 | 499 | 499 | 498 | 499 | 7,000 |
1995/04/10 | 500 | 500 | 500 | 500 | 5,000 |
1995/04/07 | 495 | 495 | 495 | 495 | 9,000 |
1995/04/06 | 515 | 515 | 515 | 515 | 40,000 |
1995/04/05 | 509 | 510 | 509 | 510 | 21,000 |
1995/04/04 | 505 | 505 | 504 | 505 | 57,000 |
1995/04/03 | 500 | 500 | 498 | 500 | 105,000 |
1995/03/31 | 496 | 510 | 496 | 510 | 32,000 |
1995/03/30 | 489 | 491 | 489 | 491 | 8,000 |
1995/03/29 | 485 | 490 | 484 | 487 | 11,000 |
1995/03/28 | 464 | 480 | 464 | 480 | 9,000 |
1995/03/27 | 450 | 460 | 450 | 460 | 11,000 |
1995/03/24 | 455 | 455 | 450 | 450 | 28,000 |
1995/03/23 | 470 | 470 | 430 | 435 | 28,000 |
1995/03/22 | 500 | 503 | 485 | 485 | 120,000 |
1995/03/20 | 505 | 505 | 500 | 500 | 74,000 |
1995/03/17 | 500 | 505 | 500 | 505 | 27,000 |
1995/03/16 | 500 | 500 | 500 | 500 | 17,000 |
1995/03/15 | 509 | 515 | 500 | 515 | 62,000 |
1995/03/14 | 485 | 510 | 481 | 510 | 31,000 |
1995/03/13 | 485 | 486 | 485 | 486 | 37,000 |
1995/03/10 | 515 | 519 | 510 | 519 | 43,000 |
1995/03/09 | 506 | 515 | 500 | 505 | 111,000 |
1995/03/08 | 510 | 520 | 496 | 504 | 64,000 |
1995/03/07 | 500 | 505 | 500 | 504 | 19,000 |
1995/03/06 | 520 | 520 | 500 | 500 | 46,000 |
1995/03/03 | 510 | 515 | 510 | 511 | 12,000 |
1995/03/02 | 502 | 521 | 502 | 515 | 15,000 |
1995/03/01 | 510 | 510 | 501 | 502 | 14,000 |
1995/02/28 | 521 | 540 | 510 | 540 | 46,000 |
1995/02/27 | 500 | 510 | 491 | 496 | 112,000 |
1995/02/24 | 555 | 555 | 512 | 512 | 196,000 |
1995/02/23 | 571 | 575 | 561 | 575 | 19,000 |
1995/02/22 | 571 | 575 | 561 | 575 | 11,000 |
1995/02/21 | 560 | 575 | 560 | 561 | 17,000 |
1995/02/20 | 567 | 575 | 561 | 575 | 13,000 |
1995/02/17 | 560 | 590 | 560 | 566 | 28,000 |
1995/02/16 | 584 | 584 | 576 | 580 | 11,000 |
1995/02/15 | 600 | 600 | 576 | 590 | 33,000 |
1995/02/14 | 577 | 592 | 570 | 592 | 34,000 |
1995/02/13 | 575 | 597 | 570 | 597 | 121,000 |
1995/02/10 | 560 | 561 | 554 | 555 | 210,000 |
1995/02/09 | 559 | 560 | 550 | 550 | 104,000 |
1995/02/08 | 580 | 580 | 560 | 560 | 47,000 |
1995/02/07 | 595 | 595 | 583 | 585 | 38,000 |
1995/02/06 | 590 | 592 | 580 | 590 | 74,000 |
1995/02/03 | 610 | 610 | 590 | 590 | 38,000 |
1995/02/02 | 628 | 628 | 598 | 610 | 80,000 |
1995/02/01 | 650 | 650 | 631 | 631 | 125,000 |
1995/01/31 | 680 | 680 | 630 | 650 | 272,000 |
1995/01/30 | 635 | 670 | 635 | 665 | 353,000 |
1995/01/27 | 623 | 633 | 613 | 630 | 69,000 |
1995/01/26 | 625 | 634 | 610 | 613 | 135,000 |
1995/01/25 | 606 | 650 | 606 | 615 | 218,000 |
1995/01/24 | 546 | 600 | 546 | 596 | 67,000 |
1995/01/23 | 606 | 606 | 545 | 545 | 33,000 |
1995/01/20 | 619 | 619 | 596 | 596 | 46,000 |
1995/01/19 | 625 | 625 | 603 | 620 | 100,000 |
1995/01/18 | 620 | 637 | 615 | 627 | 231,000 |
1995/01/17 | 566 | 600 | 566 | 590 | 98,000 |
1995/01/13 | 580 | 580 | 573 | 576 | 33,000 |
1995/01/12 | 564 | 565 | 562 | 562 | 18,000 |
1995/01/11 | 561 | 562 | 561 | 562 | 13,000 |
1995/01/10 | 576 | 576 | 547 | 555 | 13,000 |
1995/01/09 | 562 | 582 | 562 | 582 | 7,000 |
1995/01/06 | 576 | 576 | 551 | 552 | 30,000 |
1995/01/05 | 585 | 585 | 570 | 570 | 11,000 |
1995/01/04 | 598 | 598 | 580 | 580 | 12,000 |