日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 97 97 97 97 8,000
1999/12/29 97 98 97 97 10,000
1999/12/28 97 98 97 97 28,000
1999/12/27 100 100 97 97 19,000
1999/12/24 97 100 97 100 74,000
1999/12/22 95 98 95 97 8,000
1999/12/21 95 97 95 97 25,000
1999/12/20 102 102 95 95 8,000
1999/12/17 97 103 97 97 25,000
1999/12/16 101 102 95 96 35,000
1999/12/15 110 110 101 101 54,000
1999/12/14 101 102 101 102 12,000
1999/12/13 110 110 97 110 128,000
1999/12/10 104 105 103 105 54,000
1999/12/09 95 96 95 96 12,000
1999/12/08 100 100 95 96 23,000
1999/12/07 97 100 97 100 19,000
1999/12/06 97 105 97 105 25,000
1999/12/03 105 106 96 96 18,000
1999/12/02 100 100 100 100 18,000
1999/12/01 100 106 100 101 11,000
1999/11/30 104 104 100 100 10,000
1999/11/29 100 102 100 101 20,000
1999/11/26 105 105 101 105 50,000
1999/11/25 109 109 99 100 18,000
1999/11/24 101 109 101 109 21,000
1999/11/22 101 115 101 114 44,000
1999/11/19 110 110 109 110 16,000
1999/11/18 100 115 100 110 29,000
1999/11/17 105 105 100 105 8,000
1999/11/16 90 106 88 105 62,000
1999/11/15 108 108 96 96 59,000
1999/11/12 90 100 90 100 82,000
1999/11/11 100 101 94 94 56,000
1999/11/10 101 101 100 101 28,000
1999/11/09 107 107 95 99 42,000
1999/11/08 108 114 106 106 22,000
1999/11/05 108 109 108 108 37,000
1999/11/04 110 112 110 110 15,000
1999/11/02 111 112 110 112 7,000
1999/11/01 114 114 112 112 9,000
1999/10/29 110 115 110 115 19,000
1999/10/28 110 114 110 111 10,000
1999/10/27 110 114 110 110 34,000
1999/10/26 117 117 114 114 46,000
1999/10/25 118 120 117 117 7,000
1999/10/22 113 118 113 118 11,000
1999/10/21 120 120 113 113 22,000
1999/10/20 113 120 113 115 10,000
1999/10/19 113 114 113 113 4,000
1999/10/18 112 113 112 113 20,000
1999/10/15 123 123 113 113 64,000
1999/10/14 122 122 118 118 9,000
1999/10/13 120 120 117 117 12,000
1999/10/12 120 122 120 120 18,000
1999/10/08 116 120 116 120 11,000
1999/10/07 122 122 112 114 16,000
1999/10/06 117 120 112 112 12,000
1999/10/05 113 117 113 117 9,000
1999/10/04 127 127 118 118 11,000
1999/10/01 111 123 111 112 16,000
1999/09/30 124 128 121 126 16,000
1999/09/29 112 112 110 111 25,000
1999/09/28 115 115 111 111 18,000
1999/09/27 117 117 115 115 15,000
1999/09/24 130 130 112 115 67,000
1999/09/22 115 119 113 115 25,000
1999/09/21 118 118 118 118 3,000
1999/09/20 125 125 118 118 4,000
1999/09/17 128 128 120 127 26,000
1999/09/16 114 128 114 128 22,000
1999/09/14 128 130 120 120 46,000
1999/09/13 120 128 120 128 15,000
1999/09/10 110 120 110 120 36,000
1999/09/09 116 119 114 119 15,000
1999/09/08 130 130 115 116 16,000
1999/09/07 120 120 114 114 18,000
1999/09/06 112 115 112 115 22,000
1999/09/03 122 122 120 120 19,000
1999/09/02 120 121 120 121 15,000
1999/09/01 126 126 120 124 24,000
1999/08/31 130 131 126 126 11,000
1999/08/30 130 130 130 130 9,000
1999/08/27 130 130 126 126 19,000
1999/08/26 135 135 130 130 49,000
1999/08/25 135 135 130 135 23,000
1999/08/24 130 131 130 130 15,000
1999/08/23 130 130 130 130 12,000
1999/08/20 128 128 125 125 5,000
1999/08/19 127 127 126 127 11,000
1999/08/18 129 130 126 127 7,000
1999/08/17 127 130 127 130 13,000
1999/08/16 130 134 129 130 18,000
1999/08/13 136 140 135 135 46,000
1999/08/12 128 135 128 135 7,000
1999/08/11 127 127 126 126 16,000
1999/08/10 125 125 125 125 2,000
1999/08/09 125 125 125 125 8,000
1999/08/06 127 127 125 125 14,000
1999/08/05 125 127 125 127 21,000
1999/08/04 135 135 128 128 8,000
1999/08/03 140 140 126 127 46,000
1999/08/02 135 135 132 132 20,000
1999/07/30 136 140 135 140 14,000
1999/07/29 143 143 132 136 12,000
1999/07/28 148 148 140 140 6,000
1999/07/27 141 141 139 139 2,000
1999/07/26 145 146 141 143 58,000
1999/07/23 139 143 138 143 28,000
1999/07/22 144 144 138 139 20,000
1999/07/21 135 142 135 142 40,000
1999/07/19 132 140 132 135 17,000
1999/07/16 139 139 130 131 45,000
1999/07/15 150 150 140 140 88,000
1999/07/14 149 149 146 149 33,000
1999/07/13 148 149 145 145 62,000
1999/07/12 148 149 145 147 88,000
1999/07/09 150 155 145 149 151,000
1999/07/08 152 164 150 159 645,000
1999/07/07 136 145 136 142 194,000
1999/07/06 131 137 131 136 44,000
1999/07/05 127 132 127 130 28,000
1999/07/02 126 130 126 126 35,000
1999/07/01 130 132 126 126 42,000
1999/06/30 134 134 132 132 17,000
1999/06/29 132 135 132 133 19,000
1999/06/28 132 134 132 132 10,000
1999/06/25 132 136 132 133 100,000
1999/06/24 135 136 135 135 27,000
1999/06/23 138 140 135 135 78,000
1999/06/22 140 140 136 136 71,000
1999/06/21 131 140 131 138 28,000
1999/06/18 138 138 131 131 58,000
1999/06/17 137 140 131 133 95,000
1999/06/16 130 135 130 135 39,000
1999/06/15 140 140 130 130 61,000
1999/06/14 140 140 134 134 88,000
1999/06/11 135 135 126 130 65,000
1999/06/10 127 127 125 127 11,000
1999/06/09 125 127 125 127 20,000
1999/06/08 125 125 125 125 7,000
1999/06/07 127 127 125 125 14,000
1999/06/04 127 128 125 125 24,000
1999/06/03 124 125 124 125 19,000
1999/06/02 125 128 125 127 9,000
1999/06/01 124 124 124 124 6,000
1999/05/31 125 129 124 124 25,000
1999/05/28 125 125 124 125 19,000
1999/05/27 130 135 130 130 69,000
1999/05/26 126 130 123 125 225,000
1999/05/25 123 130 123 130 18,000
1999/05/24 130 130 125 130 15,000
1999/05/21 130 130 125 125 2,000
1999/05/20 131 131 125 125 12,000
1999/05/19 131 131 121 123 24,000
1999/05/18 131 131 131 131 13,000
1999/05/17 139 140 131 131 53,000
1999/05/14 139 139 135 135 75,000
1999/05/13 137 137 131 134 63,000
1999/05/12 137 139 135 136 55,000
1999/05/11 135 140 130 135 109,000
1999/05/10 128 150 128 150 143,000
1999/05/07 120 123 120 123 25,000
1999/05/06 121 128 119 119 70,000
1999/04/30 113 124 113 120 22,000
1999/04/28 120 120 117 120 37,000
1999/04/27 120 125 120 120 31,000
1999/04/26 125 125 120 120 65,000
1999/04/23 117 120 116 118 33,000
1999/04/22 120 120 117 117 20,000
1999/04/21 124 124 118 118 39,000
1999/04/20 124 124 121 121 23,000
1999/04/19 130 130 123 123 52,000
1999/04/16 130 131 121 121 74,000
1999/04/15 135 135 130 130 126,000
1999/04/14 120 148 120 132 245,000
1999/04/13 113 116 112 116 66,000
1999/04/12 110 114 110 110 26,000
1999/04/09 110 114 106 107 68,000
1999/04/08 109 110 105 109 36,000
1999/04/07 103 104 102 104 15,000
1999/04/06 101 102 101 102 17,000
1999/04/05 100 101 100 101 24,000
1999/04/02 102 104 102 104 18,000
1999/04/01 92 104 92 101 74,000
1999/03/31 107 110 106 107 17,000
1999/03/30 110 110 106 106 19,000
1999/03/29 108 110 107 110 31,000
1999/03/26 119 119 110 110 74,000
1999/03/25 110 110 107 108 34,000
1999/03/24 110 110 107 108 30,000
1999/03/23 108 110 107 107 52,000
1999/03/19 103 110 103 108 51,000
1999/03/18 114 115 103 110 50,000
1999/03/17 120 120 101 102 126,000
1999/03/16 107 120 106 120 141,000
1999/03/15 100 102 99 102 120,000
1999/03/12 99 99 97 99 53,000
1999/03/11 99 99 96 98 19,000
1999/03/10 93 98 93 94 13,000
1999/03/09 93 99 92 92 22,000
1999/03/08 95 99 92 92 31,000
1999/03/05 92 99 92 99 18,000
1999/03/04 93 94 91 91 23,000
1999/03/03 92 92 92 92 6,000
1999/03/02 92 96 92 92 17,000
1999/03/01 93 93 92 92 40,000
1999/02/26 100 100 94 94 74,000
1999/02/25 98 98 93 94 6,000
1999/02/24 99 99 95 95 18,000
1999/02/23 99 99 92 94 18,000
1999/02/22 92 99 92 99 15,000
1999/02/19 93 93 92 92 3,000
1999/02/18 92 95 92 95 6,000
1999/02/17 99 99 92 92 10,000
1999/02/16 92 92 92 92 4,000
1999/02/15 100 100 92 92 66,000
1999/02/12 93 97 93 97 18,000
1999/02/10 93 96 93 96 9,000
1999/02/09 95 97 93 93 11,000
1999/02/08 92 97 92 97 3,000
1999/02/05 98 99 92 92 16,000
1999/02/04 92 100 92 100 5,000
1999/02/03 93 100 93 93 8,000
1999/02/02 93 99 93 93 9,000
1999/02/01 95 100 95 95 9,000
1999/01/29 100 100 100 100 8,000
1999/01/28 100 100 95 100 8,000
1999/01/27 95 95 93 94 6,000
1999/01/26 103 103 93 100 59,000
1999/01/25 100 100 92 93 19,000
1999/01/22 93 93 91 91 25,000
1999/01/21 92 92 92 92 1,000
1999/01/20 92 93 92 92 15,000
1999/01/19 92 93 92 92 20,000
1999/01/18 91 92 91 92 8,000
1999/01/14 99 101 95 101 71,000
1999/01/13 92 98 92 98 14,000
1999/01/12 90 90 90 90 24,000
1999/01/11 90 92 90 92 6,000
1999/01/08 95 95 91 91 5,000
1999/01/07 96 98 95 95 41,000
1999/01/06 98 98 96 96 24,000
1999/01/04 99 99 99 99 2,000

このページの先頭へ