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
2000/12/29 77 77 73 73 7,000
2000/12/28 83 83 76 76 19,000
2000/12/27 80 80 75 78 19,000
2000/12/26 83 83 79 79 21,000
2000/12/25 73 73 72 73 8,000
2000/12/22 68 70 68 68 22,000
2000/12/21 71 71 68 68 39,000
2000/12/20 75 75 72 72 13,000
2000/12/19 76 76 76 76 7,000
2000/12/18 76 79 75 77 14,000
2000/12/15 81 85 81 85 70,000
2000/12/14 80 84 79 79 17,000
2000/12/13 84 84 79 84 46,000
2000/12/12 80 80 75 80 51,000
2000/12/11 80 80 74 74 49,000
2000/12/08 70 75 70 71 30,000
2000/12/07 73 75 73 75 4,000
2000/12/06 75 75 73 73 6,000
2000/12/05 76 76 75 75 3,000
2000/12/04 77 78 77 78 4,000
2000/12/01 77 77 75 77 12,000
2000/11/30 74 78 74 78 4,000
2000/11/29 71 73 71 73 9,000
2000/11/28 75 75 71 71 12,000
2000/11/27 78 78 72 75 33,000
2000/11/24 73 77 70 76 23,000
2000/11/22 71 71 69 69 5,000
2000/11/21 68 69 68 69 9,000
2000/11/20 70 71 67 68 21,000
2000/11/17 72 75 72 72 6,000
2000/11/16 71 79 71 79 11,000
2000/11/15 73 78 73 78 71,000
2000/11/14 72 75 71 75 37,000
2000/11/13 68 72 68 72 17,000
2000/11/10 70 70 68 68 29,000
2000/11/09 70 71 70 70 7,000
2000/11/08 71 71 70 70 27,000
2000/11/07 71 72 71 71 29,000
2000/11/06 73 74 71 74 15,000
2000/11/02 74 74 70 72 26,000
2000/11/01 73 74 73 74 7,000
2000/10/31 75 75 73 73 11,000
2000/10/30 80 80 74 79 20,000
2000/10/27 79 79 73 79 18,000
2000/10/26 79 79 73 73 21,000
2000/10/25 73 73 72 72 7,000
2000/10/24 72 78 71 72 15,000
2000/10/23 74 80 72 72 23,000
2000/10/20 70 75 70 74 13,000
2000/10/19 77 77 72 72 8,000
2000/10/18 78 78 77 77 7,000
2000/10/17 78 81 78 81 8,000
2000/10/16 78 80 78 80 3,000
2000/10/13 85 85 78 80 66,000
2000/10/12 79 80 78 80 17,000
2000/10/11 79 80 77 80 14,000
2000/10/10 80 80 78 80 7,000
2000/10/06 80 80 75 78 39,000
2000/10/05 81 81 79 80 10,000
2000/10/04 79 82 79 82 9,000
2000/10/03 83 83 79 81 14,000
2000/10/02 79 83 79 80 27,000
2000/09/29 84 84 80 84 21,000
2000/09/28 82 82 81 81 25,000
2000/09/27 84 84 80 80 25,000
2000/09/26 85 85 80 80 41,000
2000/09/25 85 85 80 83 16,000
2000/09/22 80 85 80 84 7,000
2000/09/21 84 85 82 85 14,000
2000/09/20 79 85 79 85 18,000
2000/09/19 79 82 79 82 11,000
2000/09/18 83 83 83 83 1,000
2000/09/14 83 85 83 83 78,000
2000/09/13 80 83 79 83 32,000
2000/09/12 79 81 79 81 12,000
2000/09/11 80 80 80 80 15,000
2000/09/08 80 82 79 82 25,000
2000/09/07 79 85 79 85 5,000
2000/09/06 79 82 79 82 17,000
2000/09/05 83 83 79 79 2,000
2000/09/04 80 80 79 79 33,000
2000/09/01 85 86 80 81 61,000
2000/08/31 81 83 81 83 10,000
2000/08/30 84 85 84 85 7,000
2000/08/29 90 90 84 84 29,000
2000/08/28 88 88 85 85 22,000
2000/08/25 88 88 85 85 27,000
2000/08/24 84 88 84 88 21,000
2000/08/23 84 85 84 84 3,000
2000/08/22 84 84 84 84 3,000
2000/08/21 84 84 84 84 1,000
2000/08/18 85 85 85 85 3,000
2000/08/17 88 89 84 89 15,000
2000/08/16 89 89 86 89 10,000
2000/08/15 90 90 88 89 61,000
2000/08/14 85 85 84 85 24,000
2000/08/11 84 85 83 85 6,000
2000/08/10 85 85 84 84 7,000
2000/08/09 84 86 84 84 10,000
2000/08/08 83 86 83 86 4,000
2000/08/07 86 86 84 84 7,000
2000/08/04 83 88 81 86 18,000
2000/08/03 86 86 83 84 15,000
2000/08/02 86 90 85 85 19,000
2000/08/01 89 89 80 87 23,000
2000/07/31 80 85 80 81 27,000
2000/07/28 90 90 85 85 24,000
2000/07/27 90 90 85 85 17,000
2000/07/26 89 89 85 85 30,000
2000/07/25 86 89 86 89 3,000
2000/07/24 86 88 85 86 16,000
2000/07/21 86 90 86 90 7,000
2000/07/19 88 90 88 89 6,000
2000/07/18 90 90 87 87 10,000
2000/07/17 90 92 90 90 16,000
2000/07/14 94 94 90 90 61,000
2000/07/13 88 90 87 89 49,000
2000/07/12 91 92 91 91 10,000
2000/07/11 90 91 88 90 49,000
2000/07/10 88 90 88 90 27,000
2000/07/07 90 90 90 90 14,000
2000/07/06 94 94 91 91 6,000
2000/07/05 93 95 91 95 42,000
2000/07/04 98 98 93 93 35,000
2000/07/03 92 95 90 95 113,000
2000/06/30 90 90 90 90 14,000
2000/06/29 90 90 90 90 20,000
2000/06/28 92 92 90 90 28,000
2000/06/27 95 95 88 89 27,000
2000/06/26 94 95 94 95 27,000
2000/06/23 87 94 87 94 15,000
2000/06/22 87 87 87 87 6,000
2000/06/21 86 92 86 92 13,000
2000/06/20 85 95 85 95 21,000
2000/06/19 94 95 85 94 8,000
2000/06/16 95 97 94 95 29,000
2000/06/15 95 95 92 95 72,000
2000/06/14 92 92 90 90 52,000
2000/06/13 90 90 85 90 78,000
2000/06/12 89 89 88 89 45,000
2000/06/09 88 88 83 83 23,000
2000/06/08 83 85 83 85 4,000
2000/06/07 82 85 82 82 13,000
2000/06/06 88 88 88 88 5,000
2000/06/05 89 89 82 82 13,000
2000/06/02 83 83 82 82 6,000
2000/06/01 83 85 83 85 4,000
2000/05/31 81 88 81 88 21,000
2000/05/30 89 89 85 89 32,000
2000/05/29 90 90 85 85 19,000
2000/05/26 85 85 82 82 20,000
2000/05/25 87 87 82 85 11,000
2000/05/24 82 87 81 87 6,000
2000/05/23 82 84 81 84 18,000
2000/05/22 81 82 81 81 5,000
2000/05/19 83 84 83 84 4,000
2000/05/18 85 85 84 84 4,000
2000/05/17 86 86 85 86 14,000
2000/05/16 82 90 82 83 22,000
2000/05/15 90 90 85 87 69,000
2000/05/12 83 85 83 85 29,000
2000/05/11 81 82 81 82 21,000
2000/05/10 81 84 81 84 8,000
2000/05/09 80 81 80 80 10,000
2000/05/08 79 84 79 82 27,000
2000/05/02 81 86 81 86 7,000
2000/05/01 80 85 80 85 23,000
2000/04/28 87 87 79 79 44,000
2000/04/27 89 89 86 86 34,000
2000/04/26 83 86 81 86 21,000
2000/04/25 80 86 80 86 46,000
2000/04/24 80 88 80 88 9,000
2000/04/21 80 80 79 80 19,000
2000/04/20 82 82 80 80 41,000
2000/04/19 90 90 80 80 28,000
2000/04/18 82 82 80 82 24,000
2000/04/17 84 84 82 82 70,000
2000/04/14 90 90 84 84 93,000
2000/04/13 84 88 84 88 46,000
2000/04/12 88 88 84 84 13,000
2000/04/11 84 88 83 86 23,000
2000/04/10 87 87 83 83 22,000
2000/04/07 85 87 84 84 11,000
2000/04/06 87 87 85 85 10,000
2000/04/05 85 87 85 87 9,000
2000/04/04 85 86 85 85 4,000
2000/04/03 88 90 85 85 8,000
2000/03/31 85 90 85 89 15,000
2000/03/30 90 90 85 85 8,000
2000/03/29 83 90 83 90 18,000
2000/03/28 90 90 87 90 22,000
2000/03/27 86 86 84 86 24,000
2000/03/24 88 88 82 86 40,000
2000/03/23 89 89 84 85 23,000
2000/03/22 89 89 85 85 11,000
2000/03/21 85 85 84 84 35,000
2000/03/17 93 93 84 84 19,000
2000/03/16 83 93 83 93 22,000
2000/03/15 95 95 91 92 68,000
2000/03/14 86 89 82 89 32,000
2000/03/13 85 86 81 86 58,000
2000/03/10 84 84 82 83 63,000
2000/03/09 84 84 82 84 21,000
2000/03/08 81 82 80 80 34,000
2000/03/07 81 86 81 81 7,000
2000/03/06 82 85 82 85 12,000
2000/03/03 82 83 82 82 10,000
2000/03/02 85 86 81 81 35,000
2000/03/01 85 90 85 90 8,000
2000/02/29 85 90 85 85 25,000
2000/02/28 85 90 85 85 25,000
2000/02/25 81 85 80 85 52,000
2000/02/24 89 89 81 81 6,000
2000/02/23 80 90 80 80 19,000
2000/02/22 80 85 80 85 12,000
2000/02/21 81 81 80 80 18,000
2000/02/18 81 81 81 81 7,000
2000/02/17 90 93 80 80 80,000
2000/02/16 80 94 80 87 30,000
2000/02/15 87 95 80 80 92,000
2000/02/14 86 89 85 89 34,000
2000/02/10 87 88 87 88 10,000
2000/02/09 89 95 84 95 48,000
2000/02/08 94 94 89 89 20,000
2000/02/07 88 89 88 89 6,000
2000/02/04 89 90 89 89 10,000
2000/02/03 92 92 89 89 4,000
2000/02/02 93 93 89 92 8,000
2000/02/01 91 91 89 89 26,000
2000/01/31 89 97 89 93 11,000
2000/01/28 95 95 91 91 16,000
2000/01/27 95 95 91 91 6,000
2000/01/26 94 98 91 91 69,000
2000/01/25 93 94 90 94 25,000
2000/01/24 92 93 91 93 37,000
2000/01/21 92 92 92 92 20,000
2000/01/20 93 93 92 92 5,000
2000/01/19 98 98 98 98 3,000
2000/01/18 100 100 91 98 8,000
2000/01/17 102 102 100 100 21,000
2000/01/14 100 100 98 100 56,000
2000/01/13 92 95 88 95 43,000
2000/01/12 93 93 91 91 12,000
2000/01/11 98 98 98 98 1,000
2000/01/07 90 95 89 95 95,000
2000/01/06 97 97 88 96 18,000
2000/01/05 97 97 95 95 20,000
2000/01/04 98 98 97 97 4,000

このページの先頭へ