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
2004/12/30 146 148 138 143 2,228,000
2004/12/29 134 177 133 151 15,917,000
2004/12/28 132 132 130 132 171,000
2004/12/27 135 135 131 131 262,000
2004/12/24 137 139 133 134 429,000
2004/12/22 135 140 135 137 819,000
2004/12/21 132 137 130 134 397,000
2004/12/20 134 134 131 132 214,000
2004/12/17 135 141 131 132 540,000
2004/12/16 137 143 130 130 1,253,000
2004/12/15 127 128 125 127 291,000
2004/12/14 132 133 123 126 357,000
2004/12/13 132 134 128 133 400,000
2004/12/10 136 137 132 134 341,000
2004/12/09 141 142 136 136 321,000
2004/12/08 143 143 138 141 306,000
2004/12/07 147 147 144 145 238,000
2004/12/06 150 150 147 148 158,000
2004/12/03 150 152 148 148 349,000
2004/12/02 152 153 149 152 295,000
2004/12/01 152 153 148 150 352,000
2004/11/30 155 155 151 151 273,000
2004/11/29 157 165 153 153 3,003,000
2004/11/26 149 153 146 148 335,000
2004/11/25 149 151 148 148 287,000
2004/11/24 152 160 150 152 622,000
2004/11/22 151 152 148 149 281,000
2004/11/19 155 155 151 153 383,000
2004/11/18 158 160 155 155 723,000
2004/11/17 154 169 154 160 3,335,000
2004/11/16 156 156 151 153 642,000
2004/11/15 160 161 152 155 952,000
2004/11/12 169 170 157 159 1,381,000
2004/11/11 173 184 165 165 4,467,000
2004/11/10 153 189 152 169 17,471,000
2004/11/09 148 155 144 148 850,000
2004/11/08 156 161 145 150 2,250,000
2004/11/05 178 178 156 158 3,378,000
2004/11/04 163 201 162 168 17,286,000
2004/11/02 222 224 150 158 21,714,000
2004/11/01 133 176 132 176 7,653,000
2004/10/29 122 128 118 126 1,017,000
2004/10/28 122 122 117 120 449,000
2004/10/27 123 127 121 121 314,000
2004/10/26 124 126 122 123 835,000
2004/10/25 136 137 127 127 1,444,000
2004/10/22 124 140 124 126 5,224,000
2004/10/21 120 142 119 122 5,195,000
2004/10/20 119 120 118 119 159,000
2004/10/19 119 121 118 120 110,000
2004/10/18 119 124 117 117 191,000
2004/10/15 117 119 115 116 130,000
2004/10/14 119 119 117 118 182,000
2004/10/13 120 123 119 119 194,000
2004/10/12 121 122 119 119 223,000
2004/10/08 120 122 120 120 176,000
2004/10/07 120 124 120 122 635,000
2004/10/06 121 123 117 119 290,000
2004/10/05 118 122 116 120 619,000
2004/10/04 114 117 113 115 431,000
2004/10/01 112 115 110 111 260,000
2004/09/30 110 111 110 110 143,000
2004/09/29 117 117 108 109 161,000
2004/09/28 125 125 115 115 845,000
2004/09/27 111 128 107 123 811,000
2004/09/24 109 112 108 110 203,000
2004/09/22 110 114 109 111 126,000
2004/09/21 113 113 109 111 126,000
2004/09/17 115 118 112 113 145,000
2004/09/16 115 115 113 113 71,000
2004/09/15 117 119 114 115 117,000
2004/09/14 115 115 113 115 95,000
2004/09/13 114 116 113 115 43,000
2004/09/10 116 116 111 113 170,000
2004/09/09 117 117 115 115 26,000
2004/09/08 120 120 117 118 56,000
2004/09/07 123 123 119 120 259,000
2004/09/06 118 124 117 123 273,000
2004/09/03 112 117 111 115 201,000
2004/09/02 108 111 107 111 103,000
2004/09/01 108 108 107 108 36,000
2004/08/31 109 109 107 108 37,000
2004/08/30 110 110 108 109 36,000
2004/08/27 110 110 108 109 91,000
2004/08/26 107 108 106 108 86,000
2004/08/25 104 106 104 105 33,000
2004/08/24 105 105 103 104 85,000
2004/08/23 102 109 102 105 288,000
2004/08/20 102 102 100 101 18,000
2004/08/19 102 102 101 101 13,000
2004/08/18 101 101 99 101 24,000
2004/08/17 102 102 100 100 55,000
2004/08/16 103 103 99 101 74,000
2004/08/13 105 108 104 104 91,000
2004/08/12 106 108 105 108 49,000
2004/08/11 103 106 102 106 48,000
2004/08/10 100 103 100 103 25,000
2004/08/09 99 100 98 100 56,000
2004/08/06 100 102 100 100 86,000
2004/08/05 102 104 102 102 44,000
2004/08/04 105 105 100 103 87,000
2004/08/03 108 108 105 107 74,000
2004/08/02 108 108 105 106 82,000
2004/07/30 107 110 107 108 96,000
2004/07/29 110 110 107 107 85,000
2004/07/28 109 110 108 110 137,000
2004/07/27 115 115 107 107 116,000
2004/07/26 114 118 113 114 245,000
2004/07/23 114 119 114 117 104,000
2004/07/22 115 115 115 115 23,000
2004/07/21 115 117 115 116 25,000
2004/07/20 117 117 114 114 47,000
2004/07/16 117 119 115 117 94,000
2004/07/15 120 120 116 119 127,000
2004/07/14 121 122 120 120 68,000
2004/07/13 123 123 119 122 148,000
2004/07/12 119 122 119 121 56,000
2004/07/09 118 120 117 119 82,000
2004/07/08 119 119 117 119 33,000
2004/07/07 118 122 114 117 172,000
2004/07/06 119 120 119 119 53,000
2004/07/05 122 122 120 120 72,000
2004/07/02 124 124 121 122 61,000
2004/07/01 125 126 124 124 87,000
2004/06/30 122 125 120 124 139,000
2004/06/29 121 127 121 126 362,000
2004/06/28 124 125 123 125 96,000
2004/06/25 123 127 123 125 338,000
2004/06/24 127 129 124 127 119,000
2004/06/23 128 130 125 125 110,000
2004/06/22 130 130 126 126 118,000
2004/06/21 121 133 121 130 874,000
2004/06/18 123 124 119 120 115,000
2004/06/17 126 127 122 124 99,000
2004/06/16 125 127 124 124 80,000
2004/06/15 128 129 124 124 115,000
2004/06/14 124 126 124 124 94,000
2004/06/11 124 124 122 122 142,000
2004/06/10 124 124 121 122 97,000
2004/06/09 118 120 117 120 55,000
2004/06/08 119 120 115 120 87,000
2004/06/07 114 118 114 117 53,000
2004/06/04 119 120 112 112 89,000
2004/06/03 121 121 116 116 122,000
2004/06/02 119 119 117 118 58,000
2004/06/01 121 121 119 119 67,000
2004/05/31 121 124 120 121 22,000
2004/05/28 119 123 119 122 54,000
2004/05/27 118 121 118 118 145,000
2004/05/26 119 126 119 122 212,000
2004/05/25 127 127 122 124 62,000
2004/05/24 120 127 120 127 159,000
2004/05/21 117 119 117 119 67,000
2004/05/20 117 119 115 117 189,000
2004/05/19 110 119 110 117 382,000
2004/05/18 106 110 102 104 621,000
2004/05/17 112 113 101 102 386,000
2004/05/14 131 133 121 124 116,000
2004/05/13 134 134 128 132 67,000
2004/05/12 134 134 130 131 140,000
2004/05/11 123 131 123 126 195,000
2004/05/10 141 141 118 138 345,000
2004/05/07 143 143 136 142 86,000
2004/05/06 144 151 144 144 170,000
2004/04/30 144 146 143 144 152,000
2004/04/28 142 147 142 146 93,000
2004/04/27 144 144 140 143 205,000
2004/04/26 147 150 144 144 434,000
2004/04/23 156 158 155 156 126,000
2004/04/22 157 162 156 157 193,000
2004/04/21 157 160 153 158 174,000
2004/04/20 156 159 152 159 141,000
2004/04/19 167 168 145 155 262,000
2004/04/16 162 169 157 164 364,000
2004/04/15 174 174 157 160 663,000
2004/04/14 162 178 160 167 1,000,000
2004/04/13 160 163 154 156 869,000
2004/04/12 151 156 148 156 619,000
2004/04/09 151 153 144 148 468,000
2004/04/08 147 153 146 153 302,000
2004/04/07 146 149 144 149 205,000
2004/04/06 147 149 143 146 224,000
2004/04/05 138 148 138 147 343,000
2004/04/02 137 139 137 137 144,000
2004/04/01 139 140 137 137 116,000
2004/03/31 137 141 135 140 143,000
2004/03/30 143 143 140 141 148,000
2004/03/29 145 146 142 144 161,000
2004/03/26 147 147 145 147 205,000
2004/03/25 145 148 142 145 172,000
2004/03/24 140 144 139 142 249,000
2004/03/23 138 139 135 138 142,000
2004/03/22 141 142 140 140 146,000
2004/03/19 138 142 137 142 194,000
2004/03/18 152 158 142 142 862,000
2004/03/17 139 150 138 150 874,000
2004/03/16 131 138 131 138 376,000
2004/03/15 130 134 130 133 335,000
2004/03/12 130 131 129 129 143,000
2004/03/11 130 131 128 131 161,000
2004/03/10 131 132 130 131 173,000
2004/03/09 132 132 130 131 66,000
2004/03/08 128 133 128 132 149,000
2004/03/05 129 129 127 127 118,000
2004/03/04 132 132 128 129 246,000
2004/03/03 126 131 125 129 410,000
2004/03/02 123 127 123 127 236,000
2004/03/01 119 122 119 119 168,000
2004/02/27 117 118 114 118 77,000
2004/02/26 115 116 114 116 31,000
2004/02/25 113 114 113 114 29,000
2004/02/24 115 115 113 113 48,000
2004/02/23 113 116 113 115 72,000
2004/02/20 120 120 115 117 16,000
2004/02/19 121 122 120 120 45,000
2004/02/18 117 123 116 121 122,000
2004/02/17 113 115 112 115 49,000
2004/02/16 113 115 113 114 19,000
2004/02/13 114 117 110 112 120,000
2004/02/12 112 115 112 114 53,000
2004/02/10 114 114 110 110 42,000
2004/02/09 115 117 114 114 30,000
2004/02/06 118 118 114 114 18,000
2004/02/05 113 117 113 117 54,000
2004/02/04 115 118 115 118 116,000
2004/02/03 111 115 109 115 86,000
2004/02/02 111 111 110 110 34,000
2004/01/30 107 112 105 110 73,000
2004/01/29 102 109 102 107 204,000
2004/01/28 116 116 112 112 89,000
2004/01/27 119 119 117 117 67,000
2004/01/26 122 122 116 118 206,000
2004/01/23 120 123 120 122 157,000
2004/01/22 120 125 119 121 92,000
2004/01/21 125 125 118 121 146,000
2004/01/20 125 126 124 124 75,000
2004/01/19 121 125 121 125 208,000
2004/01/16 117 120 117 119 112,000
2004/01/15 117 118 114 117 291,000
2004/01/14 110 115 110 114 172,000
2004/01/13 110 111 108 109 176,000
2004/01/09 109 110 109 110 137,000
2004/01/08 108 108 107 108 63,000
2004/01/07 107 109 106 108 95,000
2004/01/06 106 108 106 107 176,000
2004/01/05 105 108 105 106 56,000

このページの先頭へ