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
2002/12/30 55 55 54 55 18,000
2002/12/27 56 56 51 53 41,000
2002/12/26 51 51 51 51 31,000
2002/12/25 50 51 49 50 41,000
2002/12/24 51 52 50 52 33,000
2002/12/20 53 54 50 52 39,000
2002/12/19 50 53 50 53 31,000
2002/12/18 56 56 51 52 80,000
2002/12/17 57 57 51 51 75,000
2002/12/16 58 58 50 51 75,000
2002/12/13 52 54 52 54 151,000
2002/12/12 55 56 53 56 45,000
2002/12/11 58 58 53 55 31,000
2002/12/10 52 55 52 55 13,000
2002/12/09 55 55 53 53 15,000
2002/12/06 55 55 54 54 25,000
2002/12/05 54 57 54 57 12,000
2002/12/04 59 59 53 57 39,000
2002/12/03 58 59 58 59 15,000
2002/12/02 57 59 57 58 16,000
2002/11/29 58 62 58 59 24,000
2002/11/28 62 62 60 60 31,000
2002/11/27 61 63 60 60 32,000
2002/11/26 63 63 58 58 34,000
2002/11/25 57 61 57 61 25,000
2002/11/22 60 62 57 61 32,000
2002/11/21 49 55 49 55 33,000
2002/11/20 45 49 45 49 62,000
2002/11/19 50 50 46 47 50,000
2002/11/18 53 54 51 51 35,000
2002/11/15 64 64 55 56 71,000
2002/11/14 55 56 53 55 41,000
2002/11/13 58 58 55 55 12,000
2002/11/12 56 60 56 59 30,000
2002/11/11 63 63 60 61 46,000
2002/11/08 61 65 61 65 25,000
2002/11/07 63 65 63 65 65,000
2002/11/06 63 65 63 65 31,000
2002/11/05 62 62 60 60 11,000
2002/11/01 62 63 61 61 12,000
2002/10/31 64 64 62 63 8,000
2002/10/30 64 64 62 64 10,000
2002/10/29 65 65 64 64 23,000
2002/10/28 67 67 66 66 16,000
2002/10/25 68 68 61 67 46,000
2002/10/24 62 63 61 61 21,000
2002/10/23 61 63 61 61 20,000
2002/10/22 65 66 63 64 11,000
2002/10/21 65 66 63 66 12,000
2002/10/18 68 68 64 65 15,000
2002/10/17 67 68 63 63 11,000
2002/10/16 65 68 61 64 17,000
2002/10/15 73 73 62 68 68,000
2002/10/11 62 65 62 64 27,000
2002/10/10 62 64 60 64 23,000
2002/10/09 65 65 62 62 13,000
2002/10/08 66 68 63 65 12,000
2002/10/07 67 67 65 65 15,000
2002/10/04 66 68 65 68 31,000
2002/10/03 72 72 66 66 29,000
2002/10/02 72 72 70 71 11,000
2002/10/01 73 73 70 72 20,000
2002/09/30 72 74 71 74 46,000
2002/09/27 73 73 71 73 48,000
2002/09/26 72 73 71 71 49,000
2002/09/25 73 73 72 73 33,000
2002/09/24 73 73 71 73 17,000
2002/09/20 72 73 71 73 14,000
2002/09/19 73 74 70 71 36,000
2002/09/18 72 73 70 73 14,000
2002/09/17 72 75 71 75 23,000
2002/09/13 70 72 70 72 126,000
2002/09/12 71 74 70 73 25,000
2002/09/11 70 72 70 71 34,000
2002/09/10 70 73 70 73 24,000
2002/09/09 70 71 70 71 9,000
2002/09/06 70 70 67 70 63,000
2002/09/05 69 70 67 67 26,000
2002/09/04 70 70 65 69 84,000
2002/09/03 70 70 70 70 19,000
2002/09/02 71 71 70 71 13,000
2002/08/30 72 72 71 72 24,000
2002/08/29 72 72 72 72 11,000
2002/08/28 75 75 73 75 36,000
2002/08/27 75 75 75 75 14,000
2002/08/26 75 75 71 75 43,000
2002/08/23 73 74 73 74 5,000
2002/08/22 73 74 73 74 13,000
2002/08/21 73 73 72 73 8,000
2002/08/20 73 74 72 74 17,000
2002/08/19 75 76 72 74 14,000
2002/08/16 75 76 73 76 25,000
2002/08/15 79 79 74 77 59,000
2002/08/14 73 75 73 74 24,000
2002/08/13 72 72 72 72 41,000
2002/08/12 73 73 71 72 20,000
2002/08/09 73 75 71 75 48,000
2002/08/08 73 73 73 73 9,000
2002/08/07 72 72 70 70 12,000
2002/08/06 70 72 70 70 72,000
2002/08/05 72 72 71 71 16,000
2002/08/02 72 74 72 72 54,000
2002/08/01 72 74 72 74 59,000
2002/07/31 74 74 72 72 38,000
2002/07/30 75 75 73 74 22,000
2002/07/29 75 75 72 72 30,000
2002/07/26 73 73 72 72 46,000
2002/07/25 75 77 74 74 20,000
2002/07/24 72 78 72 78 100,000
2002/07/23 75 75 72 73 32,000
2002/07/22 72 75 72 75 23,000
2002/07/19 73 74 72 72 22,000
2002/07/18 72 74 72 73 17,000
2002/07/17 74 74 72 72 59,000
2002/07/16 73 75 73 73 63,000
2002/07/15 78 78 73 74 93,000
2002/07/12 75 75 74 75 18,000
2002/07/11 74 75 74 74 22,000
2002/07/10 74 75 74 74 19,000
2002/07/09 74 74 73 74 12,000
2002/07/08 75 76 73 74 65,000
2002/07/05 73 74 73 73 17,000
2002/07/04 73 74 73 73 25,000
2002/07/03 73 74 71 73 16,000
2002/07/02 74 74 72 74 23,000
2002/07/01 73 75 72 74 25,000
2002/06/28 72 73 72 72 67,000
2002/06/27 72 74 70 70 308,000
2002/06/26 80 80 73 76 35,000
2002/06/25 76 78 75 78 10,000
2002/06/24 72 76 72 76 19,000
2002/06/21 76 76 73 74 59,000
2002/06/20 75 77 75 77 9,000
2002/06/19 83 83 77 77 58,000
2002/06/18 84 84 77 77 52,000
2002/06/17 83 83 75 75 62,000
2002/06/14 82 82 78 78 178,000
2002/06/13 81 82 81 82 36,000
2002/06/12 81 81 80 81 29,000
2002/06/11 81 82 81 81 21,000
2002/06/10 82 83 81 82 23,000
2002/06/07 83 83 81 82 29,000
2002/06/06 84 85 82 83 31,000
2002/06/05 81 85 81 82 37,000
2002/06/04 82 83 81 83 39,000
2002/06/03 83 85 82 85 60,000
2002/05/31 82 84 81 82 69,000
2002/05/30 84 88 84 88 59,000
2002/05/29 90 90 83 88 57,000
2002/05/28 87 90 87 90 66,000
2002/05/27 90 94 86 91 154,000
2002/05/24 93 93 85 87 186,000
2002/05/23 79 83 78 83 85,000
2002/05/22 77 78 75 78 38,000
2002/05/21 77 77 75 77 44,000
2002/05/20 74 77 72 75 52,000
2002/05/17 74 74 72 72 5,000
2002/05/16 73 74 72 74 8,000
2002/05/15 73 73 72 72 83,000
2002/05/14 71 74 71 73 31,000
2002/05/13 72 73 71 71 22,000
2002/05/10 73 74 72 74 21,000
2002/05/09 72 73 72 72 8,000
2002/05/08 71 72 71 71 15,000
2002/05/07 73 73 71 71 8,000
2002/05/02 74 74 72 73 13,000
2002/05/01 78 78 74 75 30,000
2002/04/30 77 77 74 74 24,000
2002/04/26 76 76 74 74 27,000
2002/04/25 74 75 73 75 21,000
2002/04/24 76 76 73 73 26,000
2002/04/23 75 75 75 75 10,000
2002/04/22 75 76 75 76 16,000
2002/04/19 76 77 76 77 32,000
2002/04/18 74 76 73 74 27,000
2002/04/17 77 77 74 74 20,000
2002/04/16 77 78 76 78 9,000
2002/04/15 79 79 75 78 73,000
2002/04/12 77 79 76 76 25,000
2002/04/11 79 79 77 77 34,000
2002/04/10 77 79 76 79 20,000
2002/04/09 75 80 75 76 30,000
2002/04/08 73 75 73 74 68,000
2002/04/05 72 74 72 74 28,000
2002/04/04 70 73 70 73 46,000
2002/04/03 70 73 70 71 33,000
2002/04/02 71 73 70 70 35,000
2002/04/01 74 74 71 73 20,000
2002/03/29 72 74 72 73 50,000
2002/03/28 78 78 73 76 25,000
2002/03/27 75 78 71 76 48,000
2002/03/26 72 73 72 73 33,000
2002/03/25 76 76 73 76 39,000
2002/03/22 77 77 73 74 46,000
2002/03/20 73 77 73 77 12,000
2002/03/19 77 77 75 77 29,000
2002/03/18 78 78 76 76 10,000
2002/03/15 79 79 77 77 71,000
2002/03/14 79 79 76 78 44,000
2002/03/13 79 79 78 78 21,000
2002/03/12 80 84 78 78 48,000
2002/03/11 77 80 77 80 43,000
2002/03/08 76 78 75 77 108,000
2002/03/07 75 78 75 76 17,000
2002/03/06 80 80 75 76 52,000
2002/03/05 78 79 77 77 17,000
2002/03/04 76 77 73 77 62,000
2002/03/01 80 80 66 80 102,000
2002/02/28 80 81 79 80 73,000
2002/02/27 77 78 77 78 75,000
2002/02/26 75 76 74 76 46,000
2002/02/25 73 75 73 75 15,000
2002/02/22 74 75 73 73 14,000
2002/02/21 74 76 74 76 14,000
2002/02/20 75 76 74 74 38,000
2002/02/19 74 74 72 74 16,000
2002/02/18 75 75 75 75 3,000
2002/02/15 77 78 72 75 77,000
2002/02/14 74 75 73 73 38,000
2002/02/13 73 74 72 74 21,000
2002/02/12 73 73 71 72 7,000
2002/02/08 72 73 70 71 36,000
2002/02/07 66 72 66 70 31,000
2002/02/06 66 69 66 67 18,000
2002/02/05 70 73 67 67 26,000
2002/02/04 70 72 70 72 37,000
2002/02/01 72 73 72 72 25,000
2002/01/31 75 75 73 73 11,000
2002/01/30 73 75 73 75 19,000
2002/01/29 76 76 75 76 27,000
2002/01/28 76 76 75 76 35,000
2002/01/25 77 77 74 75 33,000
2002/01/24 73 76 73 76 47,000
2002/01/23 73 75 73 73 14,000
2002/01/22 77 77 73 75 32,000
2002/01/21 76 77 73 77 43,000
2002/01/18 76 76 73 76 26,000
2002/01/17 75 76 74 76 10,000
2002/01/16 77 77 75 76 7,000
2002/01/15 77 79 73 73 76,000
2002/01/11 77 78 77 77 76,000
2002/01/10 79 79 76 77 20,000
2002/01/09 76 78 76 77 30,000
2002/01/08 76 77 75 76 33,000
2002/01/07 75 79 75 75 29,000
2002/01/04 74 76 73 74 12,000

このページの先頭へ