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
2001/12/28 79 79 73 73 44,000
2001/12/27 76 77 73 77 27,000
2001/12/26 73 73 72 72 25,000
2001/12/25 70 75 70 73 44,000
2001/12/21 74 75 73 74 33,000
2001/12/20 79 79 71 75 184,000
2001/12/19 80 80 72 79 78,000
2001/12/18 83 83 72 75 81,000
2001/12/17 89 89 72 73 72,000
2001/12/14 84 84 72 75 201,000
2001/12/13 75 80 74 80 67,000
2001/12/12 75 75 71 73 32,000
2001/12/11 79 80 74 75 60,000
2001/12/10 73 85 73 80 132,000
2001/12/07 85 85 77 78 100,000
2001/12/06 90 92 80 85 151,000
2001/12/05 88 90 86 86 83,000
2001/12/04 90 93 89 89 53,000
2001/12/03 100 100 90 94 46,000
2001/11/30 100 100 94 95 20,000
2001/11/29 104 104 98 102 74,000
2001/11/28 108 108 101 105 41,000
2001/11/27 108 109 101 103 112,000
2001/11/26 115 115 107 110 63,000
2001/11/22 111 125 104 104 436,000
2001/11/21 94 107 94 105 217,000
2001/11/20 86 94 86 93 87,000
2001/11/19 85 87 83 85 79,000
2001/11/16 91 92 88 90 99,000
2001/11/15 95 95 91 93 61,000
2001/11/14 97 97 91 93 61,000
2001/11/13 93 95 92 92 39,000
2001/11/12 96 98 91 98 177,000
2001/11/09 106 106 100 101 162,000
2001/11/08 108 110 105 109 76,000
2001/11/07 118 118 108 112 55,000
2001/11/06 110 116 107 113 90,000
2001/11/05 119 119 113 113 68,000
2001/11/02 117 119 116 119 78,000
2001/11/01 120 120 117 117 59,000
2001/10/31 121 121 116 120 51,000
2001/10/30 129 129 120 121 118,000
2001/10/29 129 129 126 126 52,000
2001/10/26 125 129 124 127 86,000
2001/10/25 129 129 124 124 64,000
2001/10/24 124 128 124 128 51,000
2001/10/23 130 130 125 128 57,000
2001/10/22 120 127 120 127 91,000
2001/10/19 124 126 120 123 78,000
2001/10/18 127 128 125 125 154,000
2001/10/17 128 130 127 129 150,000
2001/10/16 129 133 127 131 137,000
2001/10/15 127 135 125 128 132,000
2001/10/12 129 129 125 128 153,000
2001/10/11 130 130 126 126 120,000
2001/10/10 135 135 125 127 99,000
2001/10/09 136 136 127 131 128,000
2001/10/05 126 140 122 136 266,000
2001/10/04 126 129 120 124 142,000
2001/10/03 130 130 125 125 129,000
2001/10/02 134 134 126 128 102,000
2001/10/01 126 135 126 132 119,000
2001/09/28 137 137 132 136 127,000
2001/09/27 140 140 134 137 87,000
2001/09/26 140 142 135 139 188,000
2001/09/25 151 151 137 139 224,000
2001/09/21 135 140 133 138 138,000
2001/09/20 138 143 130 140 155,000
2001/09/19 150 150 137 138 496,000
2001/09/18 130 140 130 137 410,000
2001/09/17 121 134 120 120 194,000
2001/09/14 146 150 130 131 610,000
2001/09/13 108 131 108 131 350,000
2001/09/12 96 120 96 106 398,000
2001/09/11 125 128 120 121 246,000
2001/09/10 144 144 132 133 326,000
2001/09/07 152 162 145 145 1,015,000
2001/09/06 137 162 137 149 1,981,000
2001/09/05 116 139 115 134 759,000
2001/09/04 112 114 102 111 328,000
2001/09/03 122 125 117 117 208,000
2001/08/31 128 135 121 122 538,000
2001/08/30 140 168 128 138 1,732,000
2001/08/29 140 170 140 170 1,845,000
2001/08/28 103 120 102 120 503,000
2001/08/27 87 93 86 93 78,000
2001/08/24 87 87 82 84 27,000
2001/08/23 82 85 82 85 20,000
2001/08/22 81 81 81 81 1,000
2001/08/21 81 84 81 84 6,000
2001/08/20 84 86 83 83 8,000
2001/08/17 87 87 83 83 22,000
2001/08/16 83 86 83 84 31,000
2001/08/15 85 85 82 82 62,000
2001/08/14 82 84 82 84 15,000
2001/08/13 81 81 81 81 6,000
2001/08/10 84 84 82 82 25,000
2001/08/09 84 84 81 81 18,000
2001/08/08 84 84 81 81 12,000
2001/08/07 82 84 82 84 9,000
2001/08/06 80 84 80 81 11,000
2001/08/03 84 84 80 80 30,000
2001/08/02 84 85 83 83 32,000
2001/08/01 83 85 83 84 10,000
2001/07/31 83 85 83 83 25,000
2001/07/30 87 87 80 83 37,000
2001/07/27 78 84 78 83 27,000
2001/07/26 78 84 78 83 31,000
2001/07/25 83 85 79 85 29,000
2001/07/24 83 83 83 83 4,000
2001/07/23 84 87 78 84 17,000
2001/07/19 82 87 82 87 16,000
2001/07/18 83 88 83 87 22,000
2001/07/17 85 86 84 86 10,000
2001/07/16 84 86 83 86 12,000
2001/07/13 90 90 86 86 61,000
2001/07/12 84 85 83 85 21,000
2001/07/11 84 85 84 85 3,000
2001/07/10 84 84 84 84 8,000
2001/07/09 83 84 83 84 16,000
2001/07/06 86 87 86 87 6,000
2001/07/05 86 87 85 85 10,000
2001/07/04 86 86 86 86 4,000
2001/07/03 87 87 87 87 1,000
2001/07/02 87 93 87 87 17,000
2001/06/29 89 92 86 90 17,000
2001/06/28 94 94 91 91 19,000
2001/06/27 90 92 87 87 24,000
2001/06/26 89 89 85 89 26,000
2001/06/25 84 85 84 85 19,000
2001/06/22 83 88 83 88 9,000
2001/06/21 86 87 85 87 9,000
2001/06/20 85 85 85 85 5,000
2001/06/19 87 87 87 87 1,000
2001/06/18 88 88 87 87 6,000
2001/06/15 92 92 90 90 84,000
2001/06/14 85 87 85 86 7,000
2001/06/13 90 90 85 85 40,000
2001/06/12 90 90 82 85 61,000
2001/06/11 82 82 80 82 51,000
2001/06/08 81 81 78 80 87,000
2001/06/07 81 81 81 81 3,000
2001/06/06 82 83 81 83 7,000
2001/06/05 81 83 81 81 4,000
2001/06/04 82 83 81 81 5,000
2001/06/01 82 82 81 81 17,000
2001/05/31 83 84 83 84 4,000
2001/05/30 87 87 85 85 4,000
2001/05/29 88 89 88 88 17,000
2001/05/28 90 90 86 86 11,000
2001/05/25 88 88 88 88 35,000
2001/05/24 87 87 87 87 14,000
2001/05/23 86 88 86 88 4,000
2001/05/22 85 88 85 86 23,000
2001/05/21 88 88 87 88 19,000
2001/05/18 86 88 86 88 23,000
2001/05/17 88 89 87 88 8,000
2001/05/16 96 96 87 93 15,000
2001/05/15 94 96 93 96 77,000
2001/05/14 86 88 86 88 11,000
2001/05/11 88 88 85 85 27,000
2001/05/10 92 92 87 90 17,000
2001/05/09 87 92 87 92 9,000
2001/05/08 96 96 83 86 15,000
2001/05/07 98 98 96 96 8,000
2001/05/02 101 101 98 98 20,000
2001/05/01 103 103 100 102 42,000
2001/04/27 103 103 97 100 22,000
2001/04/26 104 105 96 103 84,000
2001/04/25 93 100 93 100 52,000
2001/04/24 94 94 93 93 12,000
2001/04/23 87 95 87 92 49,000
2001/04/20 90 90 89 89 4,000
2001/04/19 90 90 87 90 7,000
2001/04/18 89 90 87 87 12,000
2001/04/17 87 90 87 89 36,000
2001/04/16 85 87 85 87 16,000
2001/04/13 83 85 82 82 77,000
2001/04/12 82 85 82 85 25,000
2001/04/11 82 82 82 82 21,000
2001/04/10 83 84 81 84 14,000
2001/04/09 85 85 82 82 7,000
2001/04/06 83 85 82 85 9,000
2001/04/05 81 85 81 85 16,000
2001/04/04 84 84 80 80 10,000
2001/04/03 80 84 80 84 7,000
2001/04/02 80 80 80 80 9,000
2001/03/30 82 82 82 82 6,000
2001/03/29 86 87 80 87 41,000
2001/03/28 86 87 86 87 22,000
2001/03/27 85 88 82 82 30,000
2001/03/26 82 83 79 83 78,000
2001/03/23 80 82 78 82 13,000
2001/03/22 80 80 78 79 21,000
2001/03/21 78 80 77 80 12,000
2001/03/19 78 78 77 77 2,000
2001/03/16 77 79 77 78 7,000
2001/03/15 76 79 75 79 79,000
2001/03/14 75 77 75 76 26,000
2001/03/13 76 77 75 75 5,000
2001/03/12 76 76 75 76 19,000
2001/03/09 77 78 76 77 41,000
2001/03/08 75 76 75 75 9,000
2001/03/07 75 76 75 76 5,000
2001/03/06 74 76 74 76 10,000
2001/03/05 77 77 73 73 12,000
2001/03/02 80 80 77 77 6,000
2001/03/01 78 80 77 79 14,000
2001/02/28 88 88 76 78 55,000
2001/02/27 82 83 81 83 41,000
2001/02/26 80 80 78 80 26,000
2001/02/23 75 77 75 77 21,000
2001/02/22 76 76 75 75 14,000
2001/02/21 79 79 79 79 5,000
2001/02/20 75 80 75 80 13,000
2001/02/19 77 82 77 80 15,000
2001/02/16 78 80 74 80 42,000
2001/02/15 80 82 80 82 66,000
2001/02/14 77 79 76 77 31,000
2001/02/13 75 76 75 76 8,000
2001/02/09 74 75 73 75 14,000
2001/02/08 74 75 74 75 6,000
2001/02/07 74 74 74 74 2,000
2001/02/06 74 74 74 74 6,000
2001/02/05 78 78 74 74 4,000
2001/02/02 73 79 73 78 22,000
2001/02/01 75 75 74 74 9,000
2001/01/31 79 80 78 80 23,000
2001/01/30 80 80 75 80 36,000
2001/01/29 75 75 73 75 21,000
2001/01/26 75 75 72 75 21,000
2001/01/25 72 76 72 74 3,000
2001/01/24 73 77 73 77 7,000
2001/01/23 74 75 73 73 7,000
2001/01/22 73 75 73 73 12,000
2001/01/19 75 75 72 73 10,000
2001/01/18 75 75 75 75 12,000
2001/01/17 71 74 71 73 8,000
2001/01/16 76 80 76 80 4,000
2001/01/15 78 80 75 75 70,000
2001/01/12 74 76 74 76 12,000
2001/01/11 73 74 70 74 29,000
2001/01/10 71 74 71 74 3,000
2001/01/09 73 73 71 71 17,000
2001/01/05 73 73 73 73 3,000
2001/01/04 74 74 72 73 11,000

このページの先頭へ