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 |
---|---|---|---|---|---|
2005/12/30 | 145 | 145 | 144 | 144 | 147,000 |
2005/12/29 | 145 | 147 | 144 | 144 | 344,000 |
2005/12/28 | 143 | 145 | 143 | 145 | 235,000 |
2005/12/27 | 143 | 146 | 142 | 142 | 826,000 |
2005/12/26 | 142 | 145 | 142 | 142 | 451,000 |
2005/12/22 | 146 | 146 | 145 | 145 | 280,000 |
2005/12/21 | 142 | 147 | 142 | 146 | 1,170,000 |
2005/12/20 | 143 | 144 | 141 | 142 | 372,000 |
2005/12/19 | 144 | 146 | 143 | 144 | 351,000 |
2005/12/16 | 145 | 146 | 144 | 144 | 328,000 |
2005/12/15 | 145 | 147 | 145 | 146 | 490,000 |
2005/12/14 | 148 | 149 | 145 | 145 | 597,000 |
2005/12/13 | 149 | 151 | 147 | 147 | 817,000 |
2005/12/12 | 145 | 150 | 144 | 146 | 1,722,000 |
2005/12/09 | 144 | 148 | 143 | 144 | 2,179,000 |
2005/12/08 | 153 | 153 | 150 | 150 | 322,000 |
2005/12/07 | 153 | 154 | 151 | 152 | 468,000 |
2005/12/06 | 154 | 154 | 153 | 153 | 279,000 |
2005/12/05 | 154 | 154 | 153 | 153 | 356,000 |
2005/12/02 | 154 | 154 | 151 | 153 | 455,000 |
2005/12/01 | 150 | 153 | 149 | 153 | 525,000 |
2005/11/30 | 149 | 151 | 147 | 147 | 378,000 |
2005/11/29 | 149 | 151 | 149 | 149 | 157,000 |
2005/11/28 | 151 | 151 | 147 | 148 | 138,000 |
2005/11/25 | 147 | 149 | 145 | 149 | 190,000 |
2005/11/24 | 151 | 152 | 148 | 148 | 307,000 |
2005/11/22 | 152 | 152 | 150 | 151 | 168,000 |
2005/11/21 | 153 | 154 | 150 | 150 | 285,000 |
2005/11/18 | 152 | 155 | 151 | 152 | 414,000 |
2005/11/17 | 151 | 154 | 151 | 151 | 344,000 |
2005/11/16 | 150 | 153 | 147 | 149 | 407,000 |
2005/11/15 | 154 | 156 | 151 | 152 | 420,000 |
2005/11/14 | 158 | 158 | 155 | 155 | 218,000 |
2005/11/11 | 154 | 157 | 153 | 156 | 236,000 |
2005/11/10 | 159 | 159 | 153 | 155 | 391,000 |
2005/11/09 | 158 | 160 | 155 | 158 | 521,000 |
2005/11/08 | 164 | 167 | 157 | 158 | 1,658,000 |
2005/11/07 | 153 | 163 | 152 | 162 | 4,334,000 |
2005/11/04 | 153 | 153 | 151 | 152 | 805,000 |
2005/11/02 | 149 | 153 | 148 | 152 | 1,659,000 |
2005/11/01 | 148 | 149 | 147 | 148 | 260,000 |
2005/10/31 | 147 | 148 | 146 | 146 | 244,000 |
2005/10/28 | 148 | 149 | 146 | 147 | 451,000 |
2005/10/27 | 148 | 150 | 145 | 148 | 1,122,000 |
2005/10/26 | 143 | 147 | 143 | 146 | 676,000 |
2005/10/25 | 143 | 144 | 141 | 144 | 254,000 |
2005/10/24 | 144 | 144 | 141 | 142 | 243,000 |
2005/10/21 | 143 | 144 | 141 | 143 | 171,000 |
2005/10/20 | 143 | 144 | 142 | 144 | 204,000 |
2005/10/19 | 143 | 144 | 142 | 142 | 111,000 |
2005/10/18 | 143 | 144 | 142 | 142 | 146,000 |
2005/10/17 | 142 | 144 | 141 | 143 | 190,000 |
2005/10/14 | 144 | 144 | 142 | 143 | 259,000 |
2005/10/13 | 143 | 145 | 142 | 144 | 266,000 |
2005/10/12 | 147 | 147 | 143 | 145 | 412,000 |
2005/10/11 | 144 | 148 | 143 | 146 | 1,405,000 |
2005/10/07 | 140 | 146 | 140 | 140 | 918,000 |
2005/10/06 | 142 | 144 | 140 | 140 | 221,000 |
2005/10/05 | 146 | 146 | 143 | 143 | 434,000 |
2005/10/04 | 146 | 147 | 145 | 146 | 302,000 |
2005/10/03 | 146 | 147 | 145 | 147 | 261,000 |
2005/09/30 | 150 | 151 | 145 | 147 | 786,000 |
2005/09/29 | 149 | 150 | 145 | 148 | 606,000 |
2005/09/28 | 149 | 152 | 149 | 149 | 527,000 |
2005/09/27 | 148 | 152 | 146 | 148 | 942,000 |
2005/09/26 | 147 | 150 | 147 | 148 | 396,000 |
2005/09/22 | 152 | 153 | 131 | 147 | 1,127,000 |
2005/09/21 | 155 | 155 | 151 | 152 | 952,000 |
2005/09/20 | 151 | 155 | 150 | 154 | 1,549,000 |
2005/09/16 | 149 | 153 | 147 | 149 | 1,122,000 |
2005/09/15 | 149 | 153 | 147 | 149 | 1,069,000 |
2005/09/14 | 152 | 152 | 146 | 150 | 1,078,000 |
2005/09/13 | 146 | 151 | 146 | 149 | 758,000 |
2005/09/12 | 148 | 148 | 146 | 147 | 504,000 |
2005/09/09 | 148 | 148 | 144 | 146 | 895,000 |
2005/09/08 | 147 | 150 | 142 | 145 | 2,605,000 |
2005/09/07 | 147 | 154 | 144 | 144 | 4,456,000 |
2005/09/06 | 143 | 146 | 141 | 143 | 1,371,000 |
2005/09/05 | 139 | 142 | 138 | 141 | 379,000 |
2005/09/02 | 140 | 140 | 137 | 139 | 524,000 |
2005/09/01 | 139 | 141 | 139 | 141 | 187,000 |
2005/08/31 | 141 | 141 | 139 | 139 | 56,000 |
2005/08/30 | 140 | 141 | 138 | 139 | 175,000 |
2005/08/29 | 140 | 140 | 139 | 140 | 103,000 |
2005/08/26 | 143 | 143 | 139 | 141 | 346,000 |
2005/08/25 | 141 | 144 | 140 | 144 | 534,000 |
2005/08/24 | 141 | 141 | 139 | 140 | 150,000 |
2005/08/23 | 145 | 147 | 141 | 141 | 1,280,000 |
2005/08/22 | 137 | 139 | 137 | 139 | 274,000 |
2005/08/19 | 139 | 139 | 137 | 137 | 134,000 |
2005/08/18 | 140 | 141 | 137 | 138 | 364,000 |
2005/08/17 | 140 | 140 | 137 | 138 | 378,000 |
2005/08/16 | 136 | 144 | 135 | 139 | 1,268,000 |
2005/08/15 | 137 | 137 | 133 | 134 | 488,000 |
2005/08/12 | 137 | 139 | 135 | 137 | 246,000 |
2005/08/11 | 141 | 141 | 136 | 137 | 568,000 |
2005/08/10 | 138 | 141 | 136 | 138 | 581,000 |
2005/08/09 | 133 | 136 | 133 | 136 | 195,000 |
2005/08/08 | 130 | 133 | 129 | 133 | 143,000 |
2005/08/05 | 132 | 134 | 131 | 131 | 240,000 |
2005/08/04 | 135 | 136 | 132 | 134 | 450,000 |
2005/08/03 | 137 | 137 | 136 | 136 | 139,000 |
2005/08/02 | 137 | 137 | 135 | 136 | 158,000 |
2005/08/01 | 140 | 140 | 136 | 136 | 313,000 |
2005/07/29 | 140 | 141 | 138 | 138 | 365,000 |
2005/07/28 | 145 | 147 | 138 | 138 | 1,603,000 |
2005/07/27 | 134 | 159 | 134 | 145 | 8,369,000 |
2005/07/26 | 133 | 133 | 131 | 132 | 165,000 |
2005/07/25 | 132 | 133 | 132 | 133 | 149,000 |
2005/07/22 | 133 | 134 | 131 | 132 | 589,000 |
2005/07/21 | 133 | 140 | 132 | 134 | 2,329,000 |
2005/07/20 | 131 | 134 | 130 | 133 | 393,000 |
2005/07/19 | 130 | 131 | 129 | 130 | 166,000 |
2005/07/15 | 132 | 133 | 131 | 131 | 134,000 |
2005/07/14 | 133 | 134 | 132 | 132 | 323,000 |
2005/07/13 | 132 | 133 | 131 | 132 | 178,000 |
2005/07/12 | 135 | 136 | 131 | 132 | 222,000 |
2005/07/11 | 138 | 139 | 133 | 135 | 1,298,000 |
2005/07/08 | 129 | 131 | 129 | 131 | 264,000 |
2005/07/07 | 129 | 131 | 129 | 131 | 165,000 |
2005/07/06 | 131 | 131 | 130 | 130 | 258,000 |
2005/07/05 | 131 | 134 | 130 | 131 | 579,000 |
2005/07/04 | 130 | 133 | 130 | 131 | 550,000 |
2005/07/01 | 129 | 129 | 127 | 129 | 335,000 |
2005/06/30 | 129 | 131 | 129 | 130 | 365,000 |
2005/06/29 | 133 | 133 | 128 | 130 | 983,000 |
2005/06/28 | 134 | 134 | 131 | 133 | 305,000 |
2005/06/27 | 136 | 136 | 132 | 133 | 189,000 |
2005/06/24 | 133 | 137 | 131 | 135 | 220,000 |
2005/06/23 | 135 | 136 | 134 | 135 | 174,000 |
2005/06/22 | 131 | 135 | 131 | 135 | 348,000 |
2005/06/21 | 133 | 134 | 132 | 132 | 74,000 |
2005/06/20 | 133 | 134 | 132 | 133 | 141,000 |
2005/06/17 | 134 | 134 | 133 | 134 | 87,000 |
2005/06/16 | 135 | 135 | 133 | 133 | 85,000 |
2005/06/15 | 135 | 135 | 133 | 135 | 108,000 |
2005/06/14 | 135 | 135 | 133 | 135 | 93,000 |
2005/06/13 | 133 | 134 | 133 | 133 | 99,000 |
2005/06/10 | 135 | 136 | 131 | 134 | 200,000 |
2005/06/09 | 137 | 137 | 128 | 132 | 250,000 |
2005/06/08 | 138 | 141 | 135 | 135 | 622,000 |
2005/06/07 | 134 | 144 | 134 | 137 | 1,815,000 |
2005/06/06 | 129 | 131 | 128 | 130 | 124,000 |
2005/06/03 | 132 | 132 | 128 | 129 | 296,000 |
2005/06/02 | 132 | 134 | 131 | 132 | 158,000 |
2005/06/01 | 127 | 133 | 126 | 132 | 476,000 |
2005/05/31 | 125 | 126 | 125 | 126 | 140,000 |
2005/05/30 | 125 | 130 | 123 | 126 | 481,000 |
2005/05/27 | 131 | 132 | 128 | 130 | 65,000 |
2005/05/26 | 134 | 134 | 127 | 133 | 135,000 |
2005/05/25 | 135 | 136 | 131 | 135 | 124,000 |
2005/05/24 | 137 | 139 | 136 | 137 | 89,000 |
2005/05/23 | 137 | 139 | 135 | 138 | 81,000 |
2005/05/20 | 138 | 138 | 136 | 137 | 85,000 |
2005/05/19 | 137 | 139 | 134 | 139 | 201,000 |
2005/05/18 | 134 | 138 | 134 | 136 | 193,000 |
2005/05/17 | 139 | 141 | 133 | 134 | 272,000 |
2005/05/16 | 142 | 142 | 138 | 138 | 257,000 |
2005/05/13 | 140 | 142 | 137 | 141 | 388,000 |
2005/05/12 | 140 | 156 | 140 | 144 | 2,871,000 |
2005/05/11 | 137 | 138 | 136 | 137 | 253,000 |
2005/05/10 | 139 | 141 | 137 | 137 | 435,000 |
2005/05/09 | 139 | 139 | 136 | 137 | 231,000 |
2005/05/06 | 136 | 138 | 134 | 136 | 200,000 |
2005/05/02 | 133 | 136 | 133 | 135 | 147,000 |
2005/04/28 | 135 | 135 | 133 | 133 | 149,000 |
2005/04/27 | 136 | 137 | 134 | 136 | 126,000 |
2005/04/26 | 137 | 138 | 134 | 136 | 173,000 |
2005/04/25 | 140 | 140 | 136 | 136 | 108,000 |
2005/04/22 | 141 | 141 | 136 | 137 | 175,000 |
2005/04/21 | 134 | 138 | 132 | 137 | 283,000 |
2005/04/20 | 140 | 143 | 140 | 142 | 139,000 |
2005/04/19 | 138 | 141 | 135 | 139 | 276,000 |
2005/04/18 | 139 | 140 | 130 | 130 | 444,000 |
2005/04/15 | 145 | 145 | 142 | 143 | 205,000 |
2005/04/14 | 148 | 148 | 143 | 146 | 300,000 |
2005/04/13 | 151 | 151 | 148 | 151 | 186,000 |
2005/04/12 | 153 | 153 | 150 | 151 | 157,000 |
2005/04/11 | 153 | 153 | 150 | 152 | 224,000 |
2005/04/08 | 154 | 155 | 152 | 152 | 181,000 |
2005/04/07 | 153 | 159 | 152 | 153 | 990,000 |
2005/04/06 | 153 | 154 | 152 | 153 | 273,000 |
2005/04/05 | 152 | 156 | 151 | 155 | 406,000 |
2005/04/04 | 151 | 152 | 150 | 151 | 153,000 |
2005/04/01 | 151 | 153 | 148 | 153 | 270,000 |
2005/03/31 | 154 | 154 | 150 | 153 | 169,000 |
2005/03/30 | 154 | 154 | 150 | 150 | 283,000 |
2005/03/29 | 157 | 167 | 153 | 155 | 1,183,000 |
2005/03/28 | 151 | 153 | 149 | 152 | 170,000 |
2005/03/25 | 155 | 158 | 154 | 154 | 461,000 |
2005/03/24 | 162 | 162 | 158 | 158 | 150,000 |
2005/03/23 | 164 | 165 | 159 | 161 | 427,000 |
2005/03/22 | 168 | 169 | 164 | 164 | 609,000 |
2005/03/18 | 163 | 165 | 162 | 164 | 548,000 |
2005/03/17 | 159 | 164 | 159 | 163 | 406,000 |
2005/03/16 | 163 | 164 | 161 | 163 | 239,000 |
2005/03/15 | 166 | 175 | 162 | 163 | 1,876,000 |
2005/03/14 | 167 | 167 | 164 | 166 | 471,000 |
2005/03/11 | 165 | 168 | 165 | 166 | 441,000 |
2005/03/10 | 165 | 166 | 164 | 164 | 240,000 |
2005/03/09 | 164 | 167 | 164 | 166 | 333,000 |
2005/03/08 | 171 | 171 | 163 | 165 | 747,000 |
2005/03/07 | 168 | 177 | 164 | 168 | 2,527,000 |
2005/03/04 | 163 | 165 | 160 | 163 | 879,000 |
2005/03/03 | 162 | 165 | 160 | 163 | 917,000 |
2005/03/02 | 163 | 178 | 161 | 163 | 11,616,000 |
2005/03/01 | 156 | 160 | 154 | 158 | 917,000 |
2005/02/28 | 154 | 157 | 153 | 154 | 399,000 |
2005/02/25 | 154 | 155 | 153 | 154 | 373,000 |
2005/02/24 | 150 | 157 | 150 | 154 | 2,091,000 |
2005/02/23 | 149 | 150 | 148 | 149 | 198,000 |
2005/02/22 | 150 | 150 | 148 | 150 | 98,000 |
2005/02/21 | 148 | 150 | 147 | 150 | 247,000 |
2005/02/18 | 149 | 149 | 146 | 147 | 288,000 |
2005/02/17 | 149 | 150 | 148 | 150 | 162,000 |
2005/02/16 | 151 | 151 | 148 | 149 | 193,000 |
2005/02/15 | 153 | 153 | 150 | 150 | 309,000 |
2005/02/14 | 153 | 159 | 151 | 154 | 846,000 |
2005/02/10 | 152 | 153 | 151 | 151 | 422,000 |
2005/02/09 | 150 | 167 | 150 | 155 | 5,216,000 |
2005/02/08 | 150 | 150 | 148 | 149 | 93,000 |
2005/02/07 | 149 | 150 | 148 | 149 | 192,000 |
2005/02/04 | 152 | 153 | 148 | 149 | 235,000 |
2005/02/03 | 153 | 153 | 150 | 150 | 157,000 |
2005/02/02 | 153 | 153 | 151 | 153 | 168,000 |
2005/02/01 | 152 | 153 | 151 | 152 | 128,000 |
2005/01/31 | 155 | 155 | 151 | 152 | 263,000 |
2005/01/28 | 153 | 156 | 152 | 154 | 248,000 |
2005/01/27 | 155 | 156 | 153 | 153 | 336,000 |
2005/01/26 | 151 | 156 | 149 | 154 | 1,118,000 |
2005/01/25 | 149 | 151 | 148 | 149 | 194,000 |
2005/01/24 | 149 | 151 | 148 | 149 | 225,000 |
2005/01/21 | 147 | 149 | 147 | 149 | 147,000 |
2005/01/20 | 153 | 154 | 148 | 150 | 312,000 |
2005/01/19 | 154 | 160 | 151 | 152 | 1,373,000 |
2005/01/18 | 151 | 158 | 149 | 150 | 1,529,000 |
2005/01/17 | 145 | 149 | 144 | 149 | 310,000 |
2005/01/14 | 143 | 146 | 143 | 146 | 253,000 |
2005/01/13 | 146 | 147 | 143 | 144 | 388,000 |
2005/01/12 | 149 | 149 | 146 | 147 | 299,000 |
2005/01/11 | 148 | 149 | 147 | 148 | 331,000 |
2005/01/07 | 149 | 150 | 145 | 147 | 709,000 |
2005/01/06 | 144 | 150 | 144 | 147 | 1,253,000 |
2005/01/05 | 148 | 149 | 142 | 146 | 810,000 |
2005/01/04 | 145 | 152 | 142 | 147 | 1,543,000 |