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 |
|---|---|---|---|---|---|
| 1996/12/30 | 354 | 355 | 345 | 355 | 20,000 |
| 1996/12/27 | 345 | 350 | 343 | 349 | 22,000 |
| 1996/12/26 | 354 | 354 | 345 | 350 | 49,000 |
| 1996/12/25 | 344 | 345 | 343 | 345 | 44,000 |
| 1996/12/24 | 345 | 350 | 343 | 343 | 104,000 |
| 1996/12/20 | 360 | 365 | 343 | 343 | 84,000 |
| 1996/12/19 | 390 | 390 | 370 | 370 | 52,000 |
| 1996/12/18 | 385 | 385 | 375 | 380 | 41,000 |
| 1996/12/17 | 394 | 395 | 380 | 380 | 57,000 |
| 1996/12/16 | 394 | 394 | 389 | 389 | 49,000 |
| 1996/12/13 | 375 | 375 | 370 | 370 | 57,000 |
| 1996/12/12 | 370 | 375 | 370 | 370 | 59,000 |
| 1996/12/11 | 380 | 385 | 371 | 377 | 64,000 |
| 1996/12/10 | 390 | 395 | 388 | 389 | 30,000 |
| 1996/12/09 | 390 | 395 | 388 | 388 | 13,000 |
| 1996/12/06 | 385 | 397 | 385 | 386 | 119,000 |
| 1996/12/05 | 381 | 395 | 381 | 395 | 29,000 |
| 1996/12/04 | 395 | 400 | 385 | 385 | 37,000 |
| 1996/12/03 | 405 | 405 | 400 | 400 | 35,000 |
| 1996/12/02 | 410 | 410 | 405 | 405 | 35,000 |
| 1996/11/29 | 413 | 415 | 405 | 415 | 39,000 |
| 1996/11/28 | 429 | 429 | 418 | 418 | 56,000 |
| 1996/11/27 | 426 | 430 | 422 | 430 | 46,000 |
| 1996/11/26 | 436 | 446 | 436 | 446 | 22,000 |
| 1996/11/25 | 419 | 422 | 419 | 421 | 47,000 |
| 1996/11/22 | 430 | 433 | 417 | 417 | 41,000 |
| 1996/11/21 | 440 | 440 | 432 | 433 | 24,000 |
| 1996/11/20 | 440 | 442 | 440 | 442 | 52,000 |
| 1996/11/19 | 443 | 443 | 443 | 443 | 14,000 |
| 1996/11/18 | 441 | 446 | 441 | 442 | 15,000 |
| 1996/11/15 | 460 | 461 | 448 | 450 | 119,000 |
| 1996/11/14 | 451 | 456 | 450 | 455 | 38,000 |
| 1996/11/13 | 451 | 460 | 450 | 460 | 28,000 |
| 1996/11/12 | 466 | 466 | 455 | 455 | 22,000 |
| 1996/11/11 | 470 | 470 | 455 | 461 | 70,000 |
| 1996/11/08 | 470 | 476 | 470 | 470 | 71,000 |
| 1996/11/07 | 480 | 485 | 480 | 480 | 37,000 |
| 1996/11/06 | 460 | 477 | 460 | 477 | 25,000 |
| 1996/11/05 | 461 | 461 | 460 | 460 | 14,000 |
| 1996/11/01 | 470 | 473 | 470 | 470 | 32,000 |
| 1996/10/31 | 475 | 475 | 470 | 472 | 14,000 |
| 1996/10/30 | 481 | 481 | 470 | 470 | 25,000 |
| 1996/10/29 | 479 | 481 | 479 | 481 | 6,000 |
| 1996/10/28 | 476 | 479 | 476 | 479 | 14,000 |
| 1996/10/25 | 491 | 491 | 485 | 486 | 31,000 |
| 1996/10/24 | 485 | 486 | 485 | 485 | 21,000 |
| 1996/10/23 | 490 | 490 | 490 | 490 | 14,000 |
| 1996/10/22 | 495 | 501 | 495 | 495 | 36,000 |
| 1996/10/21 | 501 | 501 | 498 | 500 | 34,000 |
| 1996/10/18 | 495 | 505 | 491 | 496 | 141,000 |
| 1996/10/17 | 496 | 497 | 495 | 495 | 8,000 |
| 1996/10/16 | 505 | 510 | 491 | 491 | 129,000 |
| 1996/10/15 | 499 | 515 | 499 | 500 | 78,000 |
| 1996/10/14 | 493 | 493 | 490 | 492 | 17,000 |
| 1996/10/11 | 490 | 491 | 488 | 488 | 36,000 |
| 1996/10/09 | 501 | 501 | 481 | 488 | 100,000 |
| 1996/10/08 | 516 | 516 | 502 | 502 | 62,000 |
| 1996/10/07 | 524 | 524 | 518 | 519 | 19,000 |
| 1996/10/04 | 525 | 525 | 520 | 521 | 29,000 |
| 1996/10/03 | 538 | 538 | 520 | 520 | 11,000 |
| 1996/10/02 | 539 | 540 | 538 | 538 | 58,000 |
| 1996/10/01 | 530 | 545 | 523 | 540 | 69,000 |
| 1996/09/30 | 521 | 529 | 520 | 529 | 5,000 |
| 1996/09/27 | 520 | 530 | 515 | 515 | 29,000 |
| 1996/09/26 | 534 | 535 | 512 | 515 | 33,000 |
| 1996/09/25 | 517 | 517 | 515 | 515 | 6,000 |
| 1996/09/24 | 535 | 535 | 515 | 515 | 26,000 |
| 1996/09/20 | 524 | 535 | 518 | 525 | 34,000 |
| 1996/09/19 | 525 | 525 | 516 | 516 | 3,000 |
| 1996/09/18 | 531 | 531 | 515 | 525 | 36,000 |
| 1996/09/17 | 526 | 540 | 525 | 526 | 28,000 |
| 1996/09/13 | 528 | 528 | 516 | 524 | 40,000 |
| 1996/09/12 | 525 | 530 | 510 | 523 | 75,000 |
| 1996/09/11 | 553 | 554 | 520 | 528 | 87,000 |
| 1996/09/10 | 560 | 560 | 540 | 552 | 25,000 |
| 1996/09/09 | 574 | 574 | 559 | 561 | 69,000 |
| 1996/09/06 | 548 | 582 | 547 | 568 | 341,000 |
| 1996/09/05 | 521 | 549 | 520 | 549 | 70,000 |
| 1996/09/04 | 504 | 521 | 495 | 520 | 38,000 |
| 1996/09/03 | 503 | 506 | 501 | 503 | 18,000 |
| 1996/09/02 | 501 | 508 | 498 | 500 | 24,000 |
| 1996/08/30 | 513 | 513 | 500 | 501 | 24,000 |
| 1996/08/29 | 503 | 504 | 501 | 503 | 32,000 |
| 1996/08/28 | 510 | 523 | 503 | 503 | 64,000 |
| 1996/08/27 | 513 | 518 | 510 | 518 | 12,000 |
| 1996/08/26 | 540 | 540 | 510 | 511 | 71,000 |
| 1996/08/23 | 534 | 534 | 511 | 520 | 14,000 |
| 1996/08/22 | 528 | 529 | 520 | 520 | 38,000 |
| 1996/08/21 | 526 | 530 | 525 | 525 | 11,000 |
| 1996/08/20 | 525 | 526 | 525 | 525 | 12,000 |
| 1996/08/19 | 523 | 523 | 520 | 521 | 17,000 |
| 1996/08/16 | 535 | 535 | 523 | 523 | 30,000 |
| 1996/08/15 | 540 | 540 | 523 | 523 | 26,000 |
| 1996/08/14 | 523 | 523 | 510 | 510 | 8,000 |
| 1996/08/13 | 532 | 532 | 503 | 503 | 25,000 |
| 1996/08/12 | 532 | 532 | 532 | 532 | 27,000 |
| 1996/08/09 | 532 | 533 | 532 | 532 | 57,000 |
| 1996/08/08 | 525 | 535 | 525 | 535 | 103,000 |
| 1996/08/07 | 526 | 526 | 523 | 523 | 76,000 |
| 1996/08/06 | 529 | 529 | 522 | 525 | 59,000 |
| 1996/08/05 | 525 | 545 | 518 | 526 | 27,000 |
| 1996/08/02 | 520 | 528 | 515 | 515 | 90,000 |
| 1996/08/01 | 513 | 516 | 510 | 515 | 64,000 |
| 1996/07/31 | 497 | 502 | 496 | 498 | 116,000 |
| 1996/07/30 | 503 | 508 | 490 | 496 | 121,000 |
| 1996/07/29 | 526 | 526 | 510 | 510 | 210,000 |
| 1996/07/26 | 520 | 521 | 510 | 516 | 132,000 |
| 1996/07/25 | 520 | 521 | 517 | 517 | 27,000 |
| 1996/07/24 | 525 | 525 | 520 | 520 | 18,000 |
| 1996/07/23 | 523 | 532 | 517 | 530 | 81,000 |
| 1996/07/22 | 553 | 553 | 523 | 523 | 53,000 |
| 1996/07/19 | 536 | 544 | 536 | 544 | 40,000 |
| 1996/07/18 | 525 | 540 | 525 | 535 | 49,000 |
| 1996/07/17 | 543 | 543 | 521 | 523 | 111,000 |
| 1996/07/16 | 551 | 551 | 533 | 533 | 97,000 |
| 1996/07/15 | 575 | 575 | 555 | 558 | 36,000 |
| 1996/07/12 | 570 | 571 | 561 | 565 | 56,000 |
| 1996/07/11 | 566 | 570 | 566 | 570 | 17,000 |
| 1996/07/10 | 565 | 570 | 560 | 566 | 66,000 |
| 1996/07/09 | 561 | 561 | 550 | 555 | 70,000 |
| 1996/07/08 | 564 | 564 | 561 | 564 | 26,000 |
| 1996/07/05 | 574 | 575 | 561 | 561 | 45,000 |
| 1996/07/04 | 575 | 575 | 571 | 575 | 33,000 |
| 1996/07/03 | 587 | 588 | 580 | 580 | 44,000 |
| 1996/07/02 | 590 | 590 | 586 | 586 | 19,000 |
| 1996/07/01 | 590 | 595 | 585 | 595 | 18,000 |
| 1996/06/28 | 596 | 596 | 592 | 592 | 28,000 |
| 1996/06/27 | 590 | 595 | 586 | 595 | 19,000 |
| 1996/06/26 | 603 | 603 | 581 | 590 | 83,000 |
| 1996/06/25 | 577 | 583 | 577 | 583 | 38,000 |
| 1996/06/24 | 604 | 604 | 589 | 589 | 37,000 |
| 1996/06/21 | 604 | 604 | 588 | 588 | 54,000 |
| 1996/06/20 | 598 | 598 | 590 | 593 | 61,000 |
| 1996/06/19 | 601 | 604 | 591 | 591 | 54,000 |
| 1996/06/18 | 594 | 605 | 594 | 601 | 92,000 |
| 1996/06/17 | 584 | 592 | 580 | 592 | 108,000 |
| 1996/06/14 | 563 | 585 | 563 | 565 | 100,000 |
| 1996/06/13 | 575 | 575 | 569 | 569 | 65,000 |
| 1996/06/12 | 565 | 565 | 562 | 565 | 89,000 |
| 1996/06/11 | 561 | 565 | 560 | 560 | 52,000 |
| 1996/06/10 | 570 | 570 | 560 | 561 | 33,000 |
| 1996/06/07 | 569 | 570 | 560 | 560 | 84,000 |
| 1996/06/06 | 584 | 584 | 568 | 575 | 65,000 |
| 1996/06/05 | 600 | 600 | 575 | 575 | 129,000 |
| 1996/06/04 | 601 | 601 | 580 | 580 | 64,000 |
| 1996/06/03 | 625 | 625 | 595 | 600 | 30,000 |
| 1996/05/31 | 625 | 640 | 625 | 625 | 87,000 |
| 1996/05/30 | 627 | 630 | 617 | 620 | 45,000 |
| 1996/05/29 | 616 | 622 | 616 | 617 | 35,000 |
| 1996/05/28 | 615 | 621 | 615 | 615 | 34,000 |
| 1996/05/27 | 639 | 639 | 615 | 615 | 56,000 |
| 1996/05/24 | 629 | 637 | 629 | 629 | 276,000 |
| 1996/05/23 | 639 | 639 | 625 | 629 | 34,000 |
| 1996/05/22 | 648 | 648 | 625 | 625 | 19,000 |
| 1996/05/21 | 647 | 650 | 623 | 630 | 147,000 |
| 1996/05/20 | 645 | 655 | 645 | 650 | 65,000 |
| 1996/05/17 | 655 | 655 | 641 | 641 | 151,000 |
| 1996/05/16 | 651 | 655 | 645 | 648 | 115,000 |
| 1996/05/15 | 631 | 660 | 631 | 650 | 342,000 |
| 1996/05/14 | 630 | 635 | 625 | 630 | 198,000 |
| 1996/05/13 | 625 | 635 | 623 | 625 | 157,000 |
| 1996/05/10 | 621 | 628 | 621 | 625 | 108,000 |
| 1996/05/09 | 645 | 645 | 621 | 625 | 96,000 |
| 1996/05/08 | 616 | 643 | 616 | 635 | 193,000 |
| 1996/05/07 | 619 | 620 | 601 | 601 | 51,000 |
| 1996/05/02 | 609 | 619 | 609 | 619 | 78,000 |
| 1996/05/01 | 620 | 623 | 599 | 599 | 57,000 |
| 1996/04/30 | 610 | 618 | 593 | 593 | 134,000 |
| 1996/04/26 | 610 | 624 | 606 | 623 | 164,000 |
| 1996/04/25 | 590 | 606 | 590 | 606 | 89,000 |
| 1996/04/24 | 610 | 613 | 602 | 606 | 139,000 |
| 1996/04/23 | 594 | 610 | 584 | 610 | 95,000 |
| 1996/04/22 | 581 | 589 | 581 | 584 | 38,000 |
| 1996/04/19 | 577 | 582 | 577 | 580 | 62,000 |
| 1996/04/18 | 581 | 582 | 576 | 579 | 51,000 |
| 1996/04/17 | 593 | 601 | 581 | 582 | 58,000 |
| 1996/04/16 | 605 | 605 | 600 | 601 | 150,000 |
| 1996/04/15 | 610 | 610 | 602 | 602 | 87,000 |
| 1996/04/12 | 607 | 607 | 591 | 592 | 36,000 |
| 1996/04/11 | 597 | 598 | 585 | 597 | 90,000 |
| 1996/04/10 | 604 | 604 | 595 | 595 | 104,000 |
| 1996/04/09 | 605 | 609 | 594 | 605 | 161,000 |
| 1996/04/08 | 592 | 615 | 592 | 599 | 215,000 |
| 1996/04/05 | 583 | 590 | 583 | 590 | 129,000 |
| 1996/04/04 | 572 | 588 | 572 | 581 | 30,000 |
| 1996/04/03 | 580 | 585 | 570 | 571 | 109,000 |
| 1996/04/02 | 585 | 585 | 570 | 580 | 51,000 |
| 1996/04/01 | 570 | 573 | 550 | 570 | 111,000 |
| 1996/03/29 | 561 | 578 | 561 | 570 | 39,000 |
| 1996/03/28 | 556 | 577 | 556 | 570 | 49,000 |
| 1996/03/27 | 578 | 579 | 560 | 560 | 38,000 |
| 1996/03/26 | 556 | 565 | 552 | 555 | 96,000 |
| 1996/03/25 | 582 | 582 | 554 | 555 | 84,000 |
| 1996/03/22 | 578 | 582 | 570 | 575 | 58,000 |
| 1996/03/21 | 552 | 578 | 552 | 564 | 75,000 |
| 1996/03/19 | 551 | 551 | 534 | 543 | 104,000 |
| 1996/03/18 | 551 | 553 | 545 | 546 | 53,000 |
| 1996/03/15 | 551 | 553 | 548 | 550 | 152,000 |
| 1996/03/14 | 543 | 543 | 531 | 531 | 276,000 |
| 1996/03/13 | 550 | 555 | 545 | 545 | 100,000 |
| 1996/03/12 | 576 | 580 | 552 | 553 | 52,000 |
| 1996/03/11 | 570 | 585 | 570 | 575 | 74,000 |
| 1996/03/08 | 582 | 582 | 573 | 575 | 83,000 |
| 1996/03/07 | 562 | 570 | 552 | 552 | 99,000 |
| 1996/03/06 | 575 | 580 | 560 | 560 | 147,000 |
| 1996/03/05 | 580 | 580 | 560 | 575 | 94,000 |
| 1996/03/04 | 596 | 596 | 571 | 586 | 98,000 |
| 1996/03/01 | 555 | 590 | 552 | 576 | 143,000 |
| 1996/02/29 | 559 | 565 | 545 | 551 | 231,000 |
| 1996/02/28 | 631 | 631 | 620 | 629 | 54,000 |
| 1996/02/27 | 636 | 645 | 631 | 632 | 37,000 |
| 1996/02/26 | 656 | 656 | 638 | 638 | 40,000 |
| 1996/02/23 | 645 | 650 | 641 | 641 | 43,000 |
| 1996/02/22 | 648 | 650 | 642 | 645 | 31,000 |
| 1996/02/21 | 650 | 650 | 641 | 641 | 56,000 |
| 1996/02/20 | 660 | 660 | 640 | 659 | 52,000 |
| 1996/02/19 | 674 | 675 | 650 | 660 | 48,000 |
| 1996/02/16 | 675 | 675 | 655 | 675 | 77,000 |
| 1996/02/15 | 700 | 700 | 680 | 680 | 100,000 |
| 1996/02/14 | 690 | 700 | 681 | 681 | 106,000 |
| 1996/02/13 | 698 | 701 | 690 | 690 | 33,000 |
| 1996/02/09 | 707 | 715 | 697 | 708 | 45,000 |
| 1996/02/08 | 722 | 725 | 700 | 702 | 127,000 |
| 1996/02/07 | 685 | 718 | 685 | 717 | 176,000 |
| 1996/02/06 | 697 | 700 | 689 | 695 | 145,000 |
| 1996/02/05 | 715 | 722 | 707 | 707 | 207,000 |
| 1996/02/02 | 717 | 719 | 709 | 711 | 161,000 |
| 1996/02/01 | 729 | 729 | 708 | 719 | 201,000 |
| 1996/01/31 | 740 | 745 | 721 | 730 | 637,000 |
| 1996/01/30 | 750 | 750 | 730 | 739 | 1,174,000 |
| 1996/01/29 | 710 | 720 | 701 | 720 | 250,000 |
| 1996/01/26 | 699 | 730 | 690 | 705 | 617,000 |
| 1996/01/25 | 689 | 695 | 680 | 689 | 136,000 |
| 1996/01/24 | 665 | 699 | 655 | 699 | 84,000 |
| 1996/01/23 | 685 | 690 | 666 | 666 | 116,000 |
| 1996/01/22 | 701 | 701 | 684 | 694 | 85,000 |
| 1996/01/19 | 700 | 715 | 680 | 700 | 291,000 |
| 1996/01/18 | 720 | 725 | 690 | 690 | 373,000 |
| 1996/01/17 | 717 | 740 | 700 | 730 | 1,674,000 |
| 1996/01/16 | 683 | 717 | 675 | 716 | 544,000 |
| 1996/01/12 | 655 | 691 | 651 | 684 | 535,000 |
| 1996/01/11 | 640 | 652 | 633 | 650 | 161,000 |
| 1996/01/10 | 636 | 650 | 630 | 638 | 101,000 |
| 1996/01/09 | 648 | 650 | 640 | 642 | 103,000 |
| 1996/01/08 | 668 | 669 | 650 | 650 | 83,000 |
| 1996/01/05 | 645 | 673 | 630 | 669 | 338,000 |
| 1996/01/04 | 657 | 657 | 645 | 645 | 21,000 |