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
2007/12/28 83 84 83 83 96,000
2007/12/27 86 86 84 85 99,000
2007/12/26 85 87 83 87 124,000
2007/12/25 83 84 83 83 99,000
2007/12/21 82 83 82 82 185,000
2007/12/20 84 84 82 82 152,000
2007/12/19 83 84 83 84 100,000
2007/12/18 83 85 83 84 107,000
2007/12/17 86 87 84 84 122,000
2007/12/14 88 88 87 87 122,000
2007/12/13 89 89 87 87 85,000
2007/12/12 87 89 87 88 123,000
2007/12/11 88 88 87 87 65,000
2007/12/10 89 89 86 88 150,000
2007/12/07 91 91 87 88 240,000
2007/12/06 91 91 90 91 177,000
2007/12/05 90 90 88 89 115,000
2007/12/04 91 102 89 89 996,000
2007/12/03 92 93 90 91 174,000
2007/11/30 91 92 89 92 113,000
2007/11/29 91 92 90 92 107,000
2007/11/28 88 90 86 90 74,000
2007/11/27 87 87 85 86 121,000
2007/11/26 85 87 85 87 53,000
2007/11/22 86 87 85 85 75,000
2007/11/21 86 87 84 85 89,000
2007/11/20 81 85 81 85 279,000
2007/11/19 89 89 85 85 229,000
2007/11/16 93 93 88 90 335,000
2007/11/15 95 104 93 94 2,860,000
2007/11/14 85 87 84 87 128,000
2007/11/13 81 83 81 82 78,000
2007/11/12 85 85 81 82 137,000
2007/11/09 86 90 85 87 79,000
2007/11/08 84 90 82 89 155,000
2007/11/07 90 90 86 87 140,000
2007/11/06 89 92 89 90 80,000
2007/11/05 90 90 89 89 52,000
2007/11/02 89 91 88 90 113,000
2007/11/01 92 92 90 92 71,000
2007/10/31 91 91 90 91 66,000
2007/10/30 91 92 90 91 201,000
2007/10/29 90 91 89 91 106,000
2007/10/26 91 91 88 90 50,000
2007/10/25 90 91 89 89 105,000
2007/10/24 91 92 89 91 96,000
2007/10/23 93 93 90 90 99,000
2007/10/22 88 91 87 91 162,000
2007/10/19 94 94 91 92 131,000
2007/10/18 94 95 91 93 304,000
2007/10/17 97 107 93 93 1,951,000
2007/10/16 95 97 92 92 892,000
2007/10/15 89 107 89 102 6,049,000
2007/10/12 87 88 86 86 154,000
2007/10/11 86 87 86 87 70,000
2007/10/10 86 88 86 86 156,000
2007/10/09 84 86 84 86 123,000
2007/10/05 85 85 84 85 206,000
2007/10/04 85 85 82 85 342,000
2007/10/03 84 85 84 85 109,000
2007/10/02 85 85 83 83 99,000
2007/10/01 86 86 83 83 110,000
2007/09/28 88 89 85 87 186,000
2007/09/27 86 88 85 88 217,000
2007/09/26 84 86 83 85 273,000
2007/09/25 82 83 80 82 62,000
2007/09/21 82 84 81 82 49,000
2007/09/20 85 85 81 83 52,000
2007/09/19 81 84 81 84 97,000
2007/09/18 83 83 80 80 197,000
2007/09/14 82 83 81 82 203,000
2007/09/13 85 85 81 81 240,000
2007/09/12 85 87 84 85 137,000
2007/09/11 86 86 84 86 144,000
2007/09/10 86 87 85 87 205,000
2007/09/07 87 88 87 87 98,000
2007/09/06 89 89 87 89 145,000
2007/09/05 91 96 88 90 510,000
2007/09/04 90 91 89 91 101,000
2007/09/03 89 90 88 90 68,000
2007/08/31 88 90 88 90 135,000
2007/08/30 90 90 89 90 108,000
2007/08/29 88 90 88 90 117,000
2007/08/28 92 92 90 91 90,000
2007/08/27 93 94 91 92 96,000
2007/08/24 91 92 89 92 203,000
2007/08/23 88 92 88 92 240,000
2007/08/22 87 89 86 89 51,000
2007/08/21 86 90 85 89 368,000
2007/08/20 87 91 86 87 318,000
2007/08/17 90 90 80 81 856,000
2007/08/16 91 92 89 90 327,000
2007/08/15 90 97 90 93 522,000
2007/08/14 94 95 92 92 236,000
2007/08/13 95 97 84 93 783,000
2007/08/10 96 97 95 95 277,000
2007/08/09 99 101 97 99 306,000
2007/08/08 98 100 96 98 445,000
2007/08/07 101 102 97 97 290,000
2007/08/06 98 107 97 100 849,000
2007/08/03 98 99 97 99 151,000
2007/08/02 98 100 95 97 447,000
2007/08/01 100 101 97 97 383,000
2007/07/31 104 104 99 101 619,000
2007/07/30 99 105 99 104 527,000
2007/07/27 99 102 98 100 1,775,000
2007/07/26 110 112 106 106 827,000
2007/07/25 107 110 106 110 879,000
2007/07/24 110 114 108 108 1,232,000
2007/07/23 111 111 105 108 876,000
2007/07/20 113 117 109 110 1,359,000
2007/07/19 114 125 112 115 2,026,000
2007/07/18 126 128 114 115 2,230,000
2007/07/17 135 143 124 125 8,632,000
2007/07/13 108 146 107 123 17,133,000
2007/07/12 104 107 104 106 757,000
2007/07/11 103 105 103 104 285,000
2007/07/10 104 104 102 103 179,000
2007/07/09 102 105 102 105 314,000
2007/07/06 105 107 102 102 631,000
2007/07/05 103 106 102 106 347,000
2007/07/04 103 107 102 102 738,000
2007/07/03 100 102 98 102 219,000
2007/07/02 100 100 98 99 26,000
2007/06/29 99 100 99 99 38,000
2007/06/28 98 100 98 100 41,000
2007/06/27 98 100 97 97 84,000
2007/06/26 97 98 96 98 125,000
2007/06/25 99 99 96 96 181,000
2007/06/22 101 101 99 99 76,000
2007/06/21 100 102 100 100 115,000
2007/06/20 100 101 100 100 45,000
2007/06/19 101 102 100 100 84,000
2007/06/18 103 103 100 102 96,000
2007/06/15 103 103 100 102 157,000
2007/06/14 104 104 101 102 187,000
2007/06/13 99 103 99 103 160,000
2007/06/12 103 104 99 99 240,000
2007/06/11 104 109 102 102 639,000
2007/06/08 104 104 101 102 301,000
2007/06/07 104 105 102 104 462,000
2007/06/06 100 105 99 105 1,254,000
2007/06/05 96 99 96 99 239,000
2007/06/04 96 96 95 95 113,000
2007/06/01 94 97 94 96 235,000
2007/05/31 92 95 92 94 263,000
2007/05/30 92 93 91 91 122,000
2007/05/29 94 94 92 93 57,000
2007/05/28 92 93 91 91 33,000
2007/05/25 92 92 91 91 75,000
2007/05/24 93 93 92 92 61,000
2007/05/23 93 94 93 93 108,000
2007/05/22 91 93 90 93 194,000
2007/05/21 91 91 89 91 84,000
2007/05/18 90 91 89 90 273,000
2007/05/17 93 94 91 92 162,000
2007/05/16 95 95 91 91 164,000
2007/05/15 98 98 95 95 155,000
2007/05/14 98 98 97 98 157,000
2007/05/11 97 99 96 97 198,000
2007/05/10 96 99 96 98 283,000
2007/05/09 95 96 94 96 100,000
2007/05/08 95 95 94 95 132,000
2007/05/07 92 93 92 93 87,000
2007/05/02 93 93 92 92 19,000
2007/05/01 93 94 92 94 52,000
2007/04/27 94 94 92 93 64,000
2007/04/26 92 94 91 93 177,000
2007/04/25 91 91 90 90 71,000
2007/04/24 90 91 89 91 75,000
2007/04/23 91 91 89 90 221,000
2007/04/20 93 94 90 92 149,000
2007/04/19 94 95 93 93 89,000
2007/04/18 95 95 94 95 59,000
2007/04/17 95 96 94 94 87,000
2007/04/16 96 96 95 95 66,000
2007/04/13 97 97 95 95 158,000
2007/04/12 97 97 96 97 99,000
2007/04/11 97 97 96 97 100,000
2007/04/10 96 97 96 97 50,000
2007/04/09 95 97 95 96 86,000
2007/04/06 98 98 96 96 137,000
2007/04/05 97 99 95 98 482,000
2007/04/04 95 100 94 97 644,000
2007/04/03 95 97 92 96 286,000
2007/04/02 96 97 94 94 292,000
2007/03/30 97 97 94 94 172,000
2007/03/29 94 97 93 95 200,000
2007/03/28 97 97 95 96 76,000
2007/03/27 97 98 96 96 104,000
2007/03/26 98 99 96 98 266,000
2007/03/23 96 97 95 97 166,000
2007/03/22 96 97 95 95 275,000
2007/03/20 96 96 94 94 184,000
2007/03/19 94 96 94 95 156,000
2007/03/16 97 97 94 94 318,000
2007/03/15 96 97 96 97 311,000
2007/03/14 97 97 95 96 454,000
2007/03/13 99 100 98 98 445,000
2007/03/12 98 100 98 98 257,000
2007/03/09 98 98 96 97 340,000
2007/03/08 96 99 96 99 249,000
2007/03/07 98 99 96 96 258,000
2007/03/06 92 98 92 95 292,000
2007/03/05 98 98 93 94 749,000
2007/03/02 99 100 98 99 204,000
2007/03/01 100 101 97 99 520,000
2007/02/28 99 101 96 100 691,000
2007/02/27 106 106 103 104 414,000
2007/02/26 104 107 103 107 574,000
2007/02/23 104 104 102 104 472,000
2007/02/22 100 104 100 102 913,000
2007/02/21 98 100 98 100 257,000
2007/02/20 100 100 99 100 260,000
2007/02/19 100 101 99 100 219,000
2007/02/16 100 101 100 100 137,000
2007/02/15 101 101 100 101 209,000
2007/02/14 100 101 100 101 269,000
2007/02/13 102 103 100 100 259,000
2007/02/09 102 103 102 103 160,000
2007/02/08 105 105 103 103 207,000
2007/02/07 106 107 103 105 461,000
2007/02/06 105 106 105 105 132,000
2007/02/05 105 106 104 104 291,000
2007/02/02 106 106 103 105 269,000
2007/02/01 105 107 105 106 385,000
2007/01/31 106 108 103 104 906,000
2007/01/30 102 118 102 109 5,331,000
2007/01/29 101 102 100 101 348,000
2007/01/26 101 101 100 100 234,000
2007/01/25 101 102 100 100 238,000
2007/01/24 101 102 100 100 202,000
2007/01/23 101 101 100 101 188,000
2007/01/22 101 101 99 100 131,000
2007/01/19 101 102 99 100 186,000
2007/01/18 98 101 98 100 365,000
2007/01/17 100 100 98 99 164,000
2007/01/16 100 102 98 100 471,000
2007/01/15 103 103 98 100 599,000
2007/01/12 96 105 96 100 2,254,000
2007/01/11 94 102 93 94 1,493,000
2007/01/10 92 93 91 93 175,000
2007/01/09 90 92 90 92 106,000
2007/01/05 92 93 91 91 47,000
2007/01/04 91 93 90 93 69,000

このページの先頭へ