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 |
---|---|---|---|---|---|
1997/12/30 | 90 | 95 | 90 | 93 | 75,000 |
1997/12/29 | 85 | 90 | 85 | 85 | 21,000 |
1997/12/26 | 90 | 90 | 85 | 90 | 87,000 |
1997/12/25 | 85 | 90 | 85 | 85 | 86,000 |
1997/12/24 | 85 | 87 | 81 | 85 | 72,000 |
1997/12/22 | 90 | 90 | 85 | 90 | 91,000 |
1997/12/19 | 93 | 95 | 85 | 95 | 132,000 |
1997/12/18 | 99 | 100 | 95 | 97 | 63,000 |
1997/12/17 | 108 | 108 | 96 | 100 | 79,000 |
1997/12/16 | 105 | 107 | 95 | 103 | 70,000 |
1997/12/15 | 120 | 120 | 109 | 109 | 211,000 |
1997/12/12 | 100 | 100 | 98 | 100 | 35,000 |
1997/12/11 | 101 | 101 | 98 | 100 | 22,000 |
1997/12/10 | 109 | 109 | 109 | 109 | 21,000 |
1997/12/09 | 100 | 110 | 100 | 110 | 16,000 |
1997/12/08 | 103 | 113 | 93 | 110 | 33,000 |
1997/12/05 | 95 | 105 | 95 | 105 | 11,000 |
1997/12/04 | 96 | 105 | 90 | 96 | 47,000 |
1997/12/03 | 110 | 110 | 100 | 100 | 17,000 |
1997/12/02 | 99 | 115 | 99 | 114 | 122,000 |
1997/12/01 | 94 | 100 | 94 | 99 | 65,000 |
1997/11/28 | 85 | 99 | 85 | 99 | 70,000 |
1997/11/27 | 83 | 99 | 83 | 91 | 178,000 |
1997/11/26 | 96 | 100 | 80 | 80 | 243,000 |
1997/11/25 | 81 | 91 | 81 | 91 | 76,000 |
1997/11/21 | 105 | 107 | 101 | 101 | 141,000 |
1997/11/20 | 102 | 105 | 102 | 102 | 155,000 |
1997/11/19 | 105 | 105 | 101 | 103 | 76,000 |
1997/11/18 | 115 | 115 | 107 | 107 | 27,000 |
1997/11/17 | 115 | 120 | 113 | 120 | 19,000 |
1997/11/14 | 127 | 127 | 110 | 110 | 79,000 |
1997/11/13 | 103 | 110 | 103 | 107 | 65,000 |
1997/11/12 | 109 | 120 | 103 | 108 | 227,000 |
1997/11/11 | 109 | 110 | 109 | 110 | 4,000 |
1997/11/10 | 105 | 110 | 103 | 110 | 38,000 |
1997/11/07 | 118 | 118 | 111 | 115 | 34,000 |
1997/11/06 | 122 | 125 | 118 | 118 | 42,000 |
1997/11/05 | 130 | 130 | 125 | 125 | 37,000 |
1997/11/04 | 130 | 130 | 125 | 130 | 25,000 |
1997/10/31 | 121 | 130 | 121 | 130 | 20,000 |
1997/10/30 | 125 | 125 | 122 | 122 | 10,000 |
1997/10/29 | 126 | 127 | 120 | 125 | 35,000 |
1997/10/28 | 124 | 125 | 120 | 125 | 26,000 |
1997/10/27 | 127 | 127 | 125 | 125 | 17,000 |
1997/10/24 | 136 | 136 | 126 | 127 | 82,000 |
1997/10/23 | 130 | 130 | 126 | 126 | 23,000 |
1997/10/22 | 130 | 130 | 124 | 126 | 39,000 |
1997/10/21 | 113 | 130 | 113 | 115 | 26,000 |
1997/10/20 | 109 | 111 | 109 | 111 | 2,000 |
1997/10/17 | 108 | 108 | 106 | 108 | 13,000 |
1997/10/16 | 107 | 110 | 105 | 105 | 59,000 |
1997/10/15 | 116 | 116 | 101 | 107 | 128,000 |
1997/10/14 | 105 | 107 | 95 | 101 | 121,000 |
1997/10/13 | 117 | 120 | 105 | 105 | 86,000 |
1997/10/09 | 118 | 120 | 117 | 118 | 20,000 |
1997/10/08 | 118 | 118 | 116 | 116 | 8,000 |
1997/10/07 | 117 | 120 | 115 | 119 | 44,000 |
1997/10/06 | 120 | 120 | 115 | 116 | 10,000 |
1997/10/03 | 111 | 121 | 111 | 115 | 29,000 |
1997/10/02 | 114 | 115 | 111 | 111 | 34,000 |
1997/10/01 | 115 | 125 | 115 | 115 | 19,000 |
1997/09/30 | 111 | 126 | 111 | 124 | 39,000 |
1997/09/29 | 120 | 124 | 111 | 111 | 38,000 |
1997/09/26 | 121 | 126 | 120 | 120 | 168,000 |
1997/09/25 | 128 | 128 | 120 | 120 | 67,000 |
1997/09/24 | 125 | 125 | 121 | 123 | 55,000 |
1997/09/22 | 133 | 133 | 125 | 125 | 128,000 |
1997/09/19 | 142 | 142 | 128 | 128 | 51,000 |
1997/09/18 | 148 | 150 | 140 | 140 | 81,000 |
1997/09/17 | 151 | 151 | 148 | 150 | 82,000 |
1997/09/16 | 164 | 164 | 150 | 150 | 60,000 |
1997/09/12 | 161 | 161 | 153 | 154 | 90,000 |
1997/09/11 | 156 | 156 | 151 | 151 | 31,000 |
1997/09/10 | 162 | 162 | 156 | 156 | 44,000 |
1997/09/09 | 155 | 165 | 155 | 162 | 31,000 |
1997/09/08 | 180 | 180 | 165 | 165 | 42,000 |
1997/09/05 | 151 | 175 | 151 | 175 | 132,000 |
1997/09/04 | 158 | 158 | 150 | 150 | 52,000 |
1997/09/03 | 159 | 165 | 159 | 165 | 18,000 |
1997/09/02 | 160 | 160 | 156 | 159 | 25,000 |
1997/09/01 | 169 | 175 | 160 | 160 | 13,000 |
1997/08/29 | 155 | 169 | 155 | 169 | 15,000 |
1997/08/28 | 164 | 164 | 155 | 163 | 12,000 |
1997/08/27 | 161 | 165 | 155 | 165 | 16,000 |
1997/08/26 | 160 | 165 | 160 | 160 | 47,000 |
1997/08/25 | 156 | 156 | 154 | 155 | 38,000 |
1997/08/22 | 153 | 160 | 150 | 156 | 96,000 |
1997/08/21 | 153 | 159 | 152 | 156 | 87,000 |
1997/08/20 | 165 | 168 | 150 | 151 | 108,000 |
1997/08/19 | 175 | 185 | 175 | 180 | 19,000 |
1997/08/18 | 180 | 181 | 180 | 180 | 45,000 |
1997/08/15 | 190 | 190 | 180 | 180 | 61,000 |
1997/08/14 | 180 | 190 | 173 | 180 | 54,000 |
1997/08/13 | 164 | 170 | 160 | 170 | 15,000 |
1997/08/12 | 170 | 170 | 169 | 169 | 46,000 |
1997/08/11 | 158 | 158 | 155 | 155 | 45,000 |
1997/08/08 | 155 | 161 | 147 | 153 | 130,000 |
1997/08/07 | 170 | 170 | 161 | 162 | 33,000 |
1997/08/06 | 155 | 161 | 152 | 160 | 141,000 |
1997/08/05 | 161 | 166 | 155 | 155 | 119,000 |
1997/08/04 | 163 | 169 | 160 | 165 | 56,000 |
1997/08/01 | 173 | 173 | 160 | 160 | 43,000 |
1997/07/31 | 184 | 185 | 167 | 171 | 121,000 |
1997/07/30 | 188 | 194 | 185 | 188 | 43,000 |
1997/07/29 | 196 | 196 | 190 | 190 | 53,000 |
1997/07/28 | 191 | 202 | 191 | 197 | 143,000 |
1997/07/25 | 195 | 199 | 195 | 198 | 88,000 |
1997/07/24 | 190 | 195 | 178 | 183 | 242,000 |
1997/07/23 | 190 | 200 | 188 | 190 | 71,000 |
1997/07/22 | 194 | 196 | 193 | 193 | 64,000 |
1997/07/18 | 205 | 205 | 196 | 199 | 12,000 |
1997/07/17 | 195 | 200 | 195 | 196 | 95,000 |
1997/07/16 | 201 | 210 | 200 | 200 | 106,000 |
1997/07/15 | 217 | 217 | 203 | 203 | 67,000 |
1997/07/14 | 200 | 205 | 200 | 202 | 40,000 |
1997/07/11 | 210 | 210 | 200 | 210 | 119,000 |
1997/07/10 | 205 | 218 | 205 | 210 | 40,000 |
1997/07/09 | 214 | 214 | 205 | 210 | 43,000 |
1997/07/08 | 210 | 215 | 205 | 215 | 16,000 |
1997/07/07 | 205 | 215 | 205 | 215 | 56,000 |
1997/07/04 | 225 | 228 | 215 | 215 | 17,000 |
1997/07/03 | 226 | 228 | 220 | 225 | 32,000 |
1997/07/02 | 230 | 230 | 225 | 226 | 13,000 |
1997/07/01 | 230 | 230 | 225 | 230 | 25,000 |
1997/06/30 | 229 | 230 | 225 | 227 | 27,000 |
1997/06/27 | 234 | 240 | 230 | 231 | 141,000 |
1997/06/26 | 239 | 239 | 232 | 235 | 113,000 |
1997/06/25 | 235 | 235 | 233 | 234 | 66,000 |
1997/06/24 | 233 | 233 | 230 | 231 | 44,000 |
1997/06/23 | 233 | 242 | 230 | 242 | 49,000 |
1997/06/20 | 239 | 239 | 233 | 234 | 21,000 |
1997/06/19 | 239 | 239 | 232 | 233 | 32,000 |
1997/06/18 | 233 | 235 | 233 | 234 | 8,000 |
1997/06/17 | 246 | 246 | 231 | 231 | 74,000 |
1997/06/16 | 247 | 247 | 241 | 241 | 73,000 |
1997/06/13 | 244 | 244 | 230 | 230 | 75,000 |
1997/06/12 | 234 | 235 | 232 | 234 | 20,000 |
1997/06/11 | 230 | 235 | 230 | 235 | 14,000 |
1997/06/10 | 231 | 236 | 230 | 230 | 6,000 |
1997/06/09 | 230 | 231 | 230 | 231 | 33,000 |
1997/06/06 | 240 | 240 | 235 | 235 | 23,000 |
1997/06/05 | 240 | 248 | 240 | 241 | 41,000 |
1997/06/04 | 248 | 249 | 240 | 240 | 58,000 |
1997/06/03 | 250 | 252 | 243 | 247 | 82,000 |
1997/06/02 | 234 | 249 | 232 | 249 | 82,000 |
1997/05/30 | 230 | 232 | 228 | 229 | 53,000 |
1997/05/29 | 233 | 234 | 225 | 228 | 63,000 |
1997/05/28 | 229 | 230 | 226 | 228 | 19,000 |
1997/05/27 | 231 | 232 | 225 | 228 | 47,000 |
1997/05/26 | 225 | 238 | 225 | 233 | 70,000 |
1997/05/23 | 219 | 221 | 216 | 220 | 81,000 |
1997/05/22 | 223 | 223 | 216 | 216 | 51,000 |
1997/05/21 | 229 | 229 | 220 | 221 | 26,000 |
1997/05/20 | 235 | 235 | 228 | 229 | 44,000 |
1997/05/19 | 233 | 233 | 228 | 228 | 63,000 |
1997/05/16 | 235 | 236 | 232 | 232 | 33,000 |
1997/05/15 | 239 | 239 | 230 | 235 | 113,000 |
1997/05/14 | 223 | 240 | 216 | 240 | 125,000 |
1997/05/13 | 224 | 236 | 224 | 225 | 182,000 |
1997/05/12 | 202 | 226 | 202 | 220 | 238,000 |
1997/05/09 | 198 | 202 | 198 | 202 | 109,000 |
1997/05/08 | 200 | 200 | 197 | 198 | 107,000 |
1997/05/07 | 200 | 200 | 199 | 200 | 542,000 |
1997/05/06 | 209 | 220 | 209 | 210 | 87,000 |
1997/05/02 | 211 | 211 | 201 | 209 | 64,000 |
1997/05/01 | 220 | 225 | 211 | 211 | 29,000 |
1997/04/30 | 216 | 225 | 216 | 220 | 24,000 |
1997/04/28 | 220 | 220 | 218 | 218 | 6,000 |
1997/04/25 | 233 | 233 | 220 | 220 | 35,000 |
1997/04/24 | 229 | 229 | 220 | 227 | 24,000 |
1997/04/23 | 233 | 235 | 223 | 230 | 30,000 |
1997/04/22 | 225 | 232 | 220 | 232 | 29,000 |
1997/04/21 | 215 | 220 | 211 | 220 | 62,000 |
1997/04/18 | 200 | 220 | 200 | 215 | 32,000 |
1997/04/17 | 187 | 203 | 187 | 200 | 16,000 |
1997/04/16 | 191 | 192 | 190 | 192 | 32,000 |
1997/04/15 | 190 | 191 | 190 | 191 | 62,000 |
1997/04/14 | 170 | 174 | 170 | 174 | 28,000 |
1997/04/11 | 175 | 180 | 175 | 180 | 44,000 |
1997/04/10 | 182 | 195 | 172 | 180 | 57,000 |
1997/04/09 | 199 | 200 | 187 | 187 | 43,000 |
1997/04/08 | 201 | 201 | 196 | 199 | 44,000 |
1997/04/07 | 210 | 210 | 201 | 201 | 70,000 |
1997/04/04 | 225 | 225 | 205 | 205 | 63,000 |
1997/04/03 | 229 | 235 | 229 | 229 | 19,000 |
1997/04/02 | 245 | 245 | 235 | 240 | 7,000 |
1997/04/01 | 257 | 257 | 246 | 246 | 20,000 |
1997/03/31 | 253 | 257 | 250 | 257 | 56,000 |
1997/03/28 | 243 | 258 | 241 | 258 | 24,000 |
1997/03/27 | 245 | 245 | 240 | 243 | 21,000 |
1997/03/26 | 252 | 252 | 241 | 247 | 30,000 |
1997/03/25 | 244 | 245 | 242 | 245 | 14,000 |
1997/03/24 | 252 | 252 | 245 | 245 | 49,000 |
1997/03/21 | 237 | 237 | 226 | 232 | 33,000 |
1997/03/19 | 243 | 243 | 232 | 232 | 20,000 |
1997/03/18 | 231 | 245 | 231 | 231 | 20,000 |
1997/03/17 | 235 | 240 | 226 | 226 | 17,000 |
1997/03/14 | 254 | 254 | 230 | 230 | 55,000 |
1997/03/13 | 245 | 245 | 235 | 245 | 41,000 |
1997/03/12 | 245 | 250 | 245 | 250 | 31,000 |
1997/03/11 | 245 | 250 | 245 | 246 | 44,000 |
1997/03/10 | 245 | 245 | 244 | 244 | 31,000 |
1997/03/07 | 246 | 247 | 246 | 246 | 24,000 |
1997/03/06 | 246 | 250 | 246 | 246 | 30,000 |
1997/03/05 | 246 | 247 | 245 | 245 | 40,000 |
1997/03/04 | 245 | 247 | 244 | 247 | 22,000 |
1997/03/03 | 251 | 251 | 241 | 245 | 33,000 |
1997/02/28 | 245 | 246 | 240 | 246 | 63,000 |
1997/02/27 | 255 | 255 | 245 | 245 | 70,000 |
1997/02/26 | 260 | 260 | 245 | 245 | 106,000 |
1997/02/25 | 260 | 260 | 242 | 252 | 170,000 |
1997/02/24 | 249 | 266 | 249 | 255 | 207,000 |
1997/02/21 | 239 | 248 | 234 | 248 | 153,000 |
1997/02/20 | 235 | 240 | 232 | 240 | 107,000 |
1997/02/19 | 239 | 240 | 225 | 234 | 74,000 |
1997/02/18 | 240 | 245 | 235 | 239 | 75,000 |
1997/02/17 | 236 | 240 | 231 | 235 | 108,000 |
1997/02/14 | 259 | 259 | 235 | 235 | 115,000 |
1997/02/13 | 257 | 262 | 250 | 250 | 59,000 |
1997/02/12 | 250 | 255 | 250 | 252 | 63,000 |
1997/02/10 | 260 | 260 | 250 | 250 | 67,000 |
1997/02/07 | 255 | 263 | 245 | 250 | 81,000 |
1997/02/06 | 260 | 261 | 255 | 261 | 70,000 |
1997/02/05 | 275 | 275 | 256 | 256 | 138,000 |
1997/02/04 | 261 | 285 | 260 | 285 | 146,000 |
1997/02/03 | 267 | 267 | 260 | 265 | 63,000 |
1997/01/31 | 270 | 270 | 265 | 268 | 112,000 |
1997/01/30 | 275 | 275 | 265 | 270 | 83,000 |
1997/01/29 | 260 | 277 | 255 | 275 | 263,000 |
1997/01/28 | 267 | 271 | 245 | 260 | 244,000 |
1997/01/27 | 280 | 280 | 275 | 275 | 91,000 |
1997/01/24 | 299 | 299 | 277 | 277 | 219,000 |
1997/01/23 | 300 | 301 | 292 | 296 | 63,000 |
1997/01/22 | 304 | 309 | 302 | 306 | 83,000 |
1997/01/21 | 300 | 306 | 300 | 304 | 73,000 |
1997/01/20 | 311 | 313 | 298 | 300 | 218,000 |
1997/01/17 | 315 | 325 | 310 | 311 | 337,000 |
1997/01/16 | 315 | 321 | 310 | 315 | 614,000 |
1997/01/14 | 320 | 320 | 315 | 320 | 63,000 |
1997/01/13 | 292 | 300 | 280 | 300 | 85,000 |
1997/01/10 | 295 | 300 | 280 | 287 | 108,000 |
1997/01/09 | 302 | 309 | 300 | 300 | 91,000 |
1997/01/08 | 336 | 336 | 300 | 300 | 61,000 |
1997/01/07 | 355 | 355 | 340 | 340 | 22,000 |
1997/01/06 | 350 | 355 | 345 | 350 | 19,000 |