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
2006/12/29 93 93 91 91 35,000
2006/12/28 93 94 92 93 118,000
2006/12/27 92 95 92 95 182,000
2006/12/26 89 93 87 93 290,000
2006/12/25 92 93 90 90 264,000
2006/12/22 96 96 93 93 183,000
2006/12/21 97 98 96 97 87,000
2006/12/20 97 98 97 98 98,000
2006/12/19 98 99 97 97 94,000
2006/12/18 99 101 97 98 306,000
2006/12/15 98 99 97 97 181,000
2006/12/14 98 98 96 98 119,000
2006/12/13 97 98 97 97 146,000
2006/12/12 97 97 95 96 126,000
2006/12/11 98 98 97 97 130,000
2006/12/08 98 99 97 98 280,000
2006/12/07 100 100 98 98 180,000
2006/12/06 99 100 99 100 179,000
2006/12/05 102 103 99 99 308,000
2006/12/04 104 105 102 102 500,000
2006/12/01 102 109 102 102 2,954,000
2006/11/30 94 95 93 95 146,000
2006/11/29 92 94 91 92 152,000
2006/11/28 90 92 90 91 194,000
2006/11/27 90 92 87 90 244,000
2006/11/24 89 89 85 88 382,000
2006/11/22 86 89 84 87 265,000
2006/11/21 86 86 82 84 372,000
2006/11/20 91 95 81 81 830,000
2006/11/17 101 102 88 93 697,000
2006/11/16 101 103 100 100 165,000
2006/11/15 102 103 100 102 271,000
2006/11/14 100 102 100 101 143,000
2006/11/13 103 103 100 100 211,000
2006/11/10 104 105 102 103 147,000
2006/11/09 104 107 102 103 314,000
2006/11/08 106 108 104 104 306,000
2006/11/07 107 107 105 105 114,000
2006/11/06 106 109 105 105 479,000
2006/11/02 106 109 105 107 535,000
2006/11/01 105 106 104 106 272,000
2006/10/31 105 105 104 104 41,000
2006/10/30 104 106 104 104 76,000
2006/10/27 108 108 105 105 92,000
2006/10/26 107 108 107 108 42,000
2006/10/25 108 109 106 107 78,000
2006/10/24 110 112 107 107 272,000
2006/10/23 107 112 107 110 394,000
2006/10/20 108 108 107 107 143,000
2006/10/19 107 108 106 108 367,000
2006/10/18 106 106 104 106 121,000
2006/10/17 106 107 106 106 118,000
2006/10/16 104 108 104 106 441,000
2006/10/13 105 105 104 105 114,000
2006/10/12 101 103 101 103 174,000
2006/10/11 103 103 101 101 221,000
2006/10/10 104 104 102 103 138,000
2006/10/06 108 108 104 105 156,000
2006/10/05 107 108 105 107 262,000
2006/10/04 110 111 105 105 280,000
2006/10/03 109 110 108 110 205,000
2006/10/02 110 111 108 109 366,000
2006/09/29 107 112 106 111 589,000
2006/09/28 103 106 103 105 166,000
2006/09/27 101 104 101 104 240,000
2006/09/26 102 102 100 100 231,000
2006/09/25 105 105 101 102 464,000
2006/09/22 106 106 104 104 259,000
2006/09/21 105 106 103 106 277,000
2006/09/20 107 107 103 104 581,000
2006/09/19 107 110 105 106 617,000
2006/09/15 112 112 106 107 528,000
2006/09/14 107 113 107 111 335,000
2006/09/13 116 118 108 108 786,000
2006/09/12 118 118 115 116 293,000
2006/09/11 121 121 117 118 497,000
2006/09/08 117 119 116 117 262,000
2006/09/07 116 119 116 118 307,000
2006/09/06 120 121 117 117 348,000
2006/09/05 117 121 116 119 508,000
2006/09/04 118 118 115 117 215,000
2006/09/01 113 114 113 114 144,000
2006/08/31 116 116 113 114 324,000
2006/08/30 116 116 115 116 134,000
2006/08/29 116 118 113 115 406,000
2006/08/28 120 121 113 116 669,000
2006/08/25 124 125 122 122 422,000
2006/08/24 124 128 123 124 1,417,000
2006/08/23 123 134 122 125 5,236,000
2006/08/22 118 121 117 120 330,000
2006/08/21 119 122 117 119 633,000
2006/08/18 118 119 115 118 812,000
2006/08/17 115 125 115 119 2,352,000
2006/08/16 110 114 109 114 957,000
2006/08/15 107 108 106 108 297,000
2006/08/14 104 107 103 107 157,000
2006/08/11 106 106 104 105 181,000
2006/08/10 104 106 103 106 204,000
2006/08/09 102 104 102 104 126,000
2006/08/08 103 104 102 103 157,000
2006/08/07 104 106 103 103 225,000
2006/08/04 106 106 105 106 214,000
2006/08/03 107 108 105 105 432,000
2006/08/02 103 106 102 106 277,000
2006/08/01 103 104 102 104 457,000
2006/07/31 103 105 103 105 258,000
2006/07/28 103 103 101 102 207,000
2006/07/27 103 105 100 103 328,000
2006/07/26 108 108 103 103 173,000
2006/07/25 107 109 103 107 440,000
2006/07/24 106 107 102 105 181,000
2006/07/21 104 107 103 106 341,000
2006/07/20 104 106 102 105 524,000
2006/07/19 103 105 99 100 582,000
2006/07/18 110 110 99 99 406,000
2006/07/14 112 115 111 111 409,000
2006/07/13 115 116 112 112 280,000
2006/07/12 115 116 112 116 440,000
2006/07/11 115 122 115 115 1,697,000
2006/07/10 115 117 110 114 1,018,000
2006/07/07 121 122 117 117 256,000
2006/07/06 122 123 119 120 589,000
2006/07/05 124 124 121 123 577,000
2006/07/04 126 128 124 125 1,723,000
2006/07/03 125 130 122 123 3,482,000
2006/06/30 121 122 118 119 896,000
2006/06/29 122 122 117 118 898,000
2006/06/28 123 123 119 121 630,000
2006/06/27 130 137 122 124 3,979,000
2006/06/26 113 142 113 129 15,907,000
2006/06/23 109 111 108 109 338,000
2006/06/22 110 111 107 110 386,000
2006/06/21 112 112 106 107 645,000
2006/06/20 114 115 110 110 1,119,000
2006/06/19 110 117 109 113 2,878,000
2006/06/16 108 110 105 106 1,415,000
2006/06/15 103 105 101 103 846,000
2006/06/14 99 102 98 101 988,000
2006/06/13 102 105 99 99 1,195,000
2006/06/12 101 104 99 103 1,242,000
2006/06/09 100 104 97 99 2,279,000
2006/06/08 110 112 97 102 4,020,000
2006/06/07 116 121 114 114 572,000
2006/06/06 119 121 115 117 483,000
2006/06/05 121 125 121 122 538,000
2006/06/02 129 132 116 122 1,145,000
2006/06/01 126 129 125 126 263,000
2006/05/31 130 130 124 126 542,000
2006/05/30 135 137 130 133 852,000
2006/05/29 134 138 130 135 1,051,000
2006/05/26 131 135 129 133 838,000
2006/05/25 128 132 127 129 511,000
2006/05/24 127 133 125 131 1,351,000
2006/05/23 130 134 124 128 1,226,000
2006/05/22 128 133 127 131 1,132,000
2006/05/19 129 134 122 129 1,389,000
2006/05/18 123 131 120 127 1,021,000
2006/05/17 128 131 124 127 755,000
2006/05/16 133 135 128 129 336,000
2006/05/15 137 138 132 134 915,000
2006/05/12 136 139 135 137 634,000
2006/05/11 138 141 137 138 1,074,000
2006/05/10 140 141 138 138 307,000
2006/05/09 140 141 138 139 369,000
2006/05/08 140 141 137 139 477,000
2006/05/02 138 140 138 139 183,000
2006/05/01 139 142 136 137 659,000
2006/04/28 143 143 135 139 864,000
2006/04/27 143 144 142 143 175,000
2006/04/26 142 146 141 143 660,000
2006/04/25 141 145 141 144 566,000
2006/04/24 144 145 139 142 681,000
2006/04/21 148 148 145 146 343,000
2006/04/20 148 150 144 147 1,063,000
2006/04/19 147 149 146 147 491,000
2006/04/18 145 152 145 147 1,375,000
2006/04/17 150 151 144 144 1,096,000
2006/04/14 152 152 149 149 191,000
2006/04/13 150 152 149 150 338,000
2006/04/12 151 152 149 149 771,000
2006/04/11 153 154 150 152 609,000
2006/04/10 152 155 151 152 746,000
2006/04/07 153 155 152 154 337,000
2006/04/06 153 155 152 152 230,000
2006/04/05 156 157 152 154 455,000
2006/04/04 154 159 154 156 2,126,000
2006/04/03 151 154 150 152 973,000
2006/03/31 151 152 150 151 339,000
2006/03/30 152 152 150 151 559,000
2006/03/29 150 152 149 150 560,000
2006/03/28 150 152 149 151 332,000
2006/03/27 153 155 150 151 958,000
2006/03/24 154 159 150 151 2,606,000
2006/03/23 152 160 150 151 4,139,000
2006/03/22 149 150 145 147 1,250,000
2006/03/20 145 161 145 149 6,835,000
2006/03/17 142 146 141 146 1,183,000
2006/03/16 143 144 142 142 337,000
2006/03/15 142 143 141 142 224,000
2006/03/14 143 143 140 142 230,000
2006/03/13 142 143 141 142 503,000
2006/03/10 140 141 139 140 729,000
2006/03/09 136 141 135 141 815,000
2006/03/08 137 138 134 136 782,000
2006/03/07 137 139 133 138 566,000
2006/03/06 136 137 134 136 425,000
2006/03/03 137 139 135 138 385,000
2006/03/02 143 144 138 138 425,000
2006/03/01 139 143 137 140 442,000
2006/02/28 144 145 139 141 586,000
2006/02/27 148 148 143 143 456,000
2006/02/24 148 149 143 145 677,000
2006/02/23 143 144 139 143 565,000
2006/02/22 138 142 136 138 557,000
2006/02/21 128 136 128 135 841,000
2006/02/20 143 147 130 133 753,000
2006/02/17 152 156 146 146 1,117,000
2006/02/16 152 152 145 149 480,000
2006/02/15 159 159 150 152 623,000
2006/02/14 150 156 145 154 710,000
2006/02/13 161 162 151 152 932,000
2006/02/10 163 174 160 163 2,418,000
2006/02/09 167 169 162 162 1,114,000
2006/02/08 162 179 162 166 5,225,000
2006/02/07 162 163 159 160 668,000
2006/02/06 160 164 157 161 1,168,000
2006/02/03 164 165 160 161 877,000
2006/02/02 170 175 167 167 1,842,000
2006/02/01 159 180 159 169 10,607,000
2006/01/31 158 161 156 159 1,945,000
2006/01/30 158 159 155 157 823,000
2006/01/27 155 165 153 158 3,747,000
2006/01/26 149 153 149 151 981,000
2006/01/25 150 152 148 149 1,433,000
2006/01/24 146 150 143 148 983,000
2006/01/23 147 151 145 146 868,000
2006/01/20 150 152 146 150 994,000
2006/01/19 140 149 140 147 750,000
2006/01/18 151 160 141 143 1,752,000
2006/01/17 156 160 149 149 1,346,000
2006/01/16 153 163 153 161 2,499,000
2006/01/13 153 154 151 153 408,000
2006/01/12 154 154 152 154 301,000
2006/01/11 153 154 152 153 283,000
2006/01/10 154 157 151 152 532,000
2006/01/06 154 154 151 153 729,000
2006/01/05 148 152 147 151 1,131,000
2006/01/04 147 148 145 146 277,000

このページの先頭へ