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 |
|---|---|---|---|---|---|
| 2008/12/30 | 28 | 28 | 27 | 28 | 89,000 |
| 2008/12/29 | 29 | 29 | 27 | 27 | 131,000 |
| 2008/12/26 | 28 | 28 | 27 | 27 | 204,000 |
| 2008/12/25 | 26 | 27 | 26 | 27 | 110,000 |
| 2008/12/24 | 26 | 28 | 25 | 26 | 122,000 |
| 2008/12/22 | 26 | 28 | 26 | 26 | 189,000 |
| 2008/12/19 | 27 | 27 | 26 | 26 | 168,000 |
| 2008/12/18 | 29 | 29 | 27 | 27 | 57,000 |
| 2008/12/17 | 29 | 29 | 28 | 29 | 68,000 |
| 2008/12/16 | 29 | 29 | 28 | 29 | 33,000 |
| 2008/12/15 | 29 | 29 | 28 | 29 | 137,000 |
| 2008/12/12 | 29 | 29 | 27 | 27 | 179,000 |
| 2008/12/11 | 28 | 29 | 27 | 29 | 86,000 |
| 2008/12/10 | 28 | 29 | 28 | 29 | 25,000 |
| 2008/12/09 | 28 | 29 | 28 | 29 | 36,000 |
| 2008/12/08 | 29 | 29 | 28 | 29 | 36,000 |
| 2008/12/05 | 28 | 29 | 28 | 29 | 43,000 |
| 2008/12/04 | 27 | 29 | 27 | 28 | 52,000 |
| 2008/12/03 | 28 | 29 | 27 | 27 | 99,000 |
| 2008/12/02 | 29 | 29 | 27 | 29 | 94,000 |
| 2008/12/01 | 29 | 29 | 28 | 28 | 120,000 |
| 2008/11/28 | 30 | 30 | 29 | 30 | 113,000 |
| 2008/11/27 | 30 | 30 | 29 | 30 | 182,000 |
| 2008/11/26 | 30 | 30 | 29 | 29 | 66,000 |
| 2008/11/25 | 29 | 30 | 29 | 30 | 55,000 |
| 2008/11/21 | 29 | 30 | 28 | 30 | 105,000 |
| 2008/11/20 | 29 | 30 | 29 | 29 | 96,000 |
| 2008/11/19 | 30 | 31 | 29 | 31 | 142,000 |
| 2008/11/18 | 30 | 30 | 29 | 29 | 20,000 |
| 2008/11/17 | 31 | 31 | 29 | 29 | 70,000 |
| 2008/11/14 | 31 | 31 | 29 | 30 | 148,000 |
| 2008/11/13 | 29 | 30 | 29 | 30 | 127,000 |
| 2008/11/12 | 30 | 31 | 29 | 29 | 128,000 |
| 2008/11/11 | 30 | 31 | 29 | 30 | 71,000 |
| 2008/11/10 | 31 | 31 | 30 | 31 | 88,000 |
| 2008/11/07 | 30 | 30 | 29 | 29 | 216,000 |
| 2008/11/06 | 30 | 31 | 29 | 30 | 129,000 |
| 2008/11/05 | 30 | 31 | 29 | 31 | 289,000 |
| 2008/11/04 | 29 | 30 | 29 | 29 | 198,000 |
| 2008/10/31 | 29 | 30 | 28 | 29 | 291,000 |
| 2008/10/30 | 29 | 31 | 29 | 31 | 264,000 |
| 2008/10/29 | 31 | 34 | 29 | 29 | 949,000 |
| 2008/10/28 | 27 | 28 | 25 | 28 | 277,000 |
| 2008/10/27 | 29 | 29 | 26 | 26 | 271,000 |
| 2008/10/24 | 30 | 30 | 27 | 29 | 350,000 |
| 2008/10/23 | 29 | 30 | 26 | 29 | 558,000 |
| 2008/10/22 | 31 | 31 | 29 | 29 | 219,000 |
| 2008/10/21 | 32 | 32 | 30 | 31 | 341,000 |
| 2008/10/20 | 31 | 32 | 29 | 30 | 398,000 |
| 2008/10/17 | 33 | 36 | 30 | 31 | 1,937,000 |
| 2008/10/16 | 29 | 30 | 26 | 29 | 1,728,000 |
| 2008/10/15 | 37 | 38 | 33 | 34 | 1,555,000 |
| 2008/10/14 | 27 | 41 | 25 | 39 | 5,145,000 |
| 2008/10/10 | 20 | 22 | 18 | 20 | 1,304,000 |
| 2008/10/09 | 21 | 24 | 20 | 23 | 1,403,000 |
| 2008/10/08 | 23 | 29 | 18 | 20 | 2,063,000 |
| 2008/10/07 | 28 | 28 | 23 | 27 | 591,000 |
| 2008/10/06 | 33 | 33 | 28 | 31 | 562,000 |
| 2008/10/03 | 35 | 37 | 33 | 33 | 424,000 |
| 2008/10/02 | 42 | 42 | 36 | 37 | 459,000 |
| 2008/10/01 | 42 | 43 | 41 | 41 | 224,000 |
| 2008/09/30 | 40 | 41 | 39 | 41 | 532,000 |
| 2008/09/29 | 47 | 47 | 45 | 46 | 78,000 |
| 2008/09/26 | 48 | 48 | 46 | 47 | 113,000 |
| 2008/09/25 | 47 | 48 | 46 | 46 | 114,000 |
| 2008/09/24 | 45 | 46 | 44 | 46 | 80,000 |
| 2008/09/22 | 48 | 48 | 46 | 46 | 83,000 |
| 2008/09/19 | 48 | 48 | 45 | 47 | 178,000 |
| 2008/09/18 | 47 | 47 | 42 | 45 | 224,000 |
| 2008/09/17 | 48 | 49 | 47 | 49 | 157,000 |
| 2008/09/16 | 49 | 49 | 46 | 47 | 493,000 |
| 2008/09/12 | 57 | 57 | 53 | 54 | 143,000 |
| 2008/09/11 | 55 | 55 | 53 | 54 | 102,000 |
| 2008/09/10 | 53 | 55 | 52 | 54 | 100,000 |
| 2008/09/09 | 57 | 57 | 56 | 56 | 47,000 |
| 2008/09/08 | 54 | 57 | 54 | 57 | 69,000 |
| 2008/09/05 | 58 | 58 | 53 | 53 | 222,000 |
| 2008/09/04 | 59 | 60 | 59 | 59 | 95,000 |
| 2008/09/03 | 59 | 60 | 58 | 60 | 134,000 |
| 2008/09/02 | 60 | 60 | 59 | 60 | 120,000 |
| 2008/09/01 | 61 | 61 | 59 | 59 | 90,000 |
| 2008/08/29 | 60 | 61 | 59 | 59 | 43,000 |
| 2008/08/28 | 61 | 61 | 59 | 60 | 59,000 |
| 2008/08/27 | 62 | 62 | 59 | 60 | 25,000 |
| 2008/08/26 | 59 | 59 | 58 | 59 | 50,000 |
| 2008/08/25 | 57 | 59 | 57 | 59 | 64,000 |
| 2008/08/22 | 57 | 58 | 56 | 57 | 149,000 |
| 2008/08/21 | 58 | 59 | 58 | 58 | 141,000 |
| 2008/08/20 | 59 | 59 | 58 | 58 | 63,000 |
| 2008/08/19 | 59 | 59 | 58 | 59 | 38,000 |
| 2008/08/18 | 58 | 62 | 58 | 60 | 148,000 |
| 2008/08/15 | 64 | 64 | 56 | 56 | 308,000 |
| 2008/08/14 | 64 | 64 | 62 | 63 | 111,000 |
| 2008/08/13 | 65 | 65 | 64 | 64 | 84,000 |
| 2008/08/12 | 66 | 67 | 66 | 66 | 48,000 |
| 2008/08/11 | 66 | 66 | 66 | 66 | 38,000 |
| 2008/08/08 | 66 | 66 | 65 | 66 | 105,000 |
| 2008/08/07 | 67 | 67 | 66 | 66 | 71,000 |
| 2008/08/06 | 68 | 68 | 66 | 66 | 84,000 |
| 2008/08/05 | 66 | 67 | 66 | 67 | 79,000 |
| 2008/08/04 | 69 | 69 | 67 | 67 | 50,000 |
| 2008/08/01 | 68 | 69 | 68 | 69 | 42,000 |
| 2008/07/31 | 69 | 70 | 69 | 69 | 54,000 |
| 2008/07/30 | 69 | 70 | 68 | 70 | 80,000 |
| 2008/07/29 | 69 | 71 | 67 | 68 | 134,000 |
| 2008/07/28 | 69 | 69 | 68 | 68 | 60,000 |
| 2008/07/25 | 68 | 68 | 67 | 67 | 142,000 |
| 2008/07/24 | 67 | 68 | 67 | 68 | 75,000 |
| 2008/07/23 | 66 | 67 | 66 | 66 | 106,000 |
| 2008/07/22 | 67 | 67 | 65 | 67 | 140,000 |
| 2008/07/18 | 68 | 68 | 67 | 67 | 77,000 |
| 2008/07/17 | 67 | 70 | 67 | 67 | 137,000 |
| 2008/07/16 | 68 | 68 | 66 | 66 | 76,000 |
| 2008/07/15 | 67 | 68 | 66 | 68 | 149,000 |
| 2008/07/14 | 67 | 68 | 67 | 68 | 98,000 |
| 2008/07/11 | 68 | 69 | 67 | 67 | 129,000 |
| 2008/07/10 | 68 | 70 | 68 | 68 | 105,000 |
| 2008/07/09 | 69 | 70 | 67 | 67 | 81,000 |
| 2008/07/08 | 71 | 71 | 67 | 67 | 154,000 |
| 2008/07/07 | 71 | 72 | 70 | 71 | 124,000 |
| 2008/07/04 | 70 | 73 | 70 | 73 | 111,000 |
| 2008/07/03 | 72 | 72 | 69 | 70 | 303,000 |
| 2008/07/02 | 76 | 76 | 73 | 73 | 148,000 |
| 2008/07/01 | 74 | 78 | 74 | 75 | 159,000 |
| 2008/06/30 | 79 | 79 | 76 | 76 | 144,000 |
| 2008/06/27 | 78 | 79 | 77 | 79 | 277,000 |
| 2008/06/26 | 81 | 86 | 79 | 79 | 1,192,000 |
| 2008/06/25 | 85 | 85 | 80 | 81 | 530,000 |
| 2008/06/24 | 80 | 85 | 79 | 85 | 270,000 |
| 2008/06/23 | 82 | 82 | 79 | 79 | 185,000 |
| 2008/06/20 | 80 | 81 | 79 | 81 | 127,000 |
| 2008/06/19 | 81 | 81 | 79 | 79 | 223,000 |
| 2008/06/18 | 82 | 84 | 80 | 81 | 211,000 |
| 2008/06/17 | 82 | 83 | 82 | 83 | 87,000 |
| 2008/06/16 | 87 | 87 | 81 | 82 | 322,000 |
| 2008/06/13 | 84 | 84 | 80 | 80 | 291,000 |
| 2008/06/12 | 78 | 88 | 78 | 85 | 777,000 |
| 2008/06/11 | 78 | 80 | 77 | 79 | 90,000 |
| 2008/06/10 | 82 | 82 | 79 | 79 | 194,000 |
| 2008/06/09 | 81 | 82 | 80 | 81 | 62,000 |
| 2008/06/06 | 84 | 85 | 80 | 82 | 589,000 |
| 2008/06/05 | 79 | 86 | 79 | 85 | 1,135,000 |
| 2008/06/04 | 78 | 81 | 78 | 79 | 272,000 |
| 2008/06/03 | 77 | 78 | 76 | 77 | 124,000 |
| 2008/06/02 | 78 | 78 | 77 | 78 | 82,000 |
| 2008/05/30 | 78 | 79 | 77 | 77 | 110,000 |
| 2008/05/29 | 76 | 77 | 75 | 77 | 73,000 |
| 2008/05/28 | 78 | 78 | 75 | 76 | 117,000 |
| 2008/05/27 | 78 | 78 | 76 | 76 | 88,000 |
| 2008/05/26 | 78 | 78 | 77 | 77 | 79,000 |
| 2008/05/23 | 78 | 79 | 78 | 78 | 55,000 |
| 2008/05/22 | 78 | 79 | 77 | 78 | 61,000 |
| 2008/05/21 | 81 | 81 | 79 | 79 | 150,000 |
| 2008/05/20 | 80 | 83 | 80 | 81 | 552,000 |
| 2008/05/19 | 77 | 79 | 77 | 78 | 68,000 |
| 2008/05/16 | 78 | 78 | 76 | 78 | 79,000 |
| 2008/05/15 | 78 | 79 | 77 | 79 | 143,000 |
| 2008/05/14 | 77 | 78 | 75 | 78 | 124,000 |
| 2008/05/13 | 76 | 77 | 76 | 77 | 71,000 |
| 2008/05/12 | 77 | 77 | 76 | 76 | 51,000 |
| 2008/05/09 | 77 | 79 | 77 | 77 | 85,000 |
| 2008/05/08 | 79 | 79 | 76 | 77 | 146,000 |
| 2008/05/07 | 76 | 81 | 76 | 79 | 379,000 |
| 2008/05/02 | 77 | 78 | 75 | 75 | 153,000 |
| 2008/05/01 | 76 | 79 | 75 | 77 | 194,000 |
| 2008/04/30 | 74 | 76 | 73 | 74 | 109,000 |
| 2008/04/28 | 74 | 75 | 74 | 75 | 45,000 |
| 2008/04/25 | 74 | 75 | 73 | 74 | 45,000 |
| 2008/04/24 | 73 | 73 | 72 | 72 | 62,000 |
| 2008/04/23 | 73 | 74 | 73 | 73 | 63,000 |
| 2008/04/22 | 73 | 75 | 73 | 74 | 47,000 |
| 2008/04/21 | 74 | 74 | 73 | 73 | 26,000 |
| 2008/04/18 | 74 | 74 | 73 | 74 | 25,000 |
| 2008/04/17 | 74 | 74 | 73 | 73 | 39,000 |
| 2008/04/16 | 73 | 73 | 72 | 73 | 37,000 |
| 2008/04/15 | 74 | 74 | 72 | 72 | 48,000 |
| 2008/04/14 | 73 | 73 | 72 | 73 | 47,000 |
| 2008/04/11 | 73 | 74 | 73 | 74 | 54,000 |
| 2008/04/10 | 74 | 74 | 73 | 73 | 35,000 |
| 2008/04/09 | 75 | 76 | 74 | 75 | 49,000 |
| 2008/04/08 | 77 | 77 | 74 | 74 | 65,000 |
| 2008/04/07 | 75 | 77 | 74 | 76 | 118,000 |
| 2008/04/04 | 76 | 77 | 74 | 75 | 140,000 |
| 2008/04/03 | 73 | 78 | 73 | 78 | 298,000 |
| 2008/04/02 | 73 | 74 | 73 | 74 | 44,000 |
| 2008/04/01 | 73 | 74 | 72 | 73 | 79,000 |
| 2008/03/31 | 72 | 73 | 71 | 73 | 23,000 |
| 2008/03/28 | 74 | 74 | 72 | 73 | 41,000 |
| 2008/03/27 | 75 | 75 | 72 | 72 | 107,000 |
| 2008/03/26 | 75 | 75 | 73 | 75 | 43,000 |
| 2008/03/25 | 75 | 75 | 72 | 75 | 44,000 |
| 2008/03/24 | 74 | 74 | 72 | 72 | 28,000 |
| 2008/03/21 | 74 | 74 | 72 | 73 | 51,000 |
| 2008/03/19 | 74 | 74 | 73 | 74 | 30,000 |
| 2008/03/18 | 72 | 73 | 71 | 73 | 157,000 |
| 2008/03/17 | 71 | 72 | 69 | 72 | 151,000 |
| 2008/03/14 | 75 | 75 | 71 | 71 | 176,000 |
| 2008/03/13 | 74 | 75 | 71 | 73 | 244,000 |
| 2008/03/12 | 75 | 75 | 74 | 75 | 116,000 |
| 2008/03/11 | 72 | 74 | 72 | 74 | 237,000 |
| 2008/03/10 | 74 | 76 | 73 | 73 | 275,000 |
| 2008/03/07 | 75 | 76 | 74 | 76 | 180,000 |
| 2008/03/06 | 76 | 77 | 75 | 77 | 148,000 |
| 2008/03/05 | 76 | 77 | 75 | 75 | 103,000 |
| 2008/03/04 | 76 | 77 | 75 | 77 | 120,000 |
| 2008/03/03 | 78 | 80 | 75 | 76 | 105,000 |
| 2008/02/29 | 78 | 81 | 78 | 78 | 204,000 |
| 2008/02/28 | 77 | 92 | 77 | 78 | 2,142,000 |
| 2008/02/27 | 77 | 78 | 76 | 76 | 198,000 |
| 2008/02/26 | 80 | 80 | 75 | 76 | 627,000 |
| 2008/02/25 | 78 | 81 | 77 | 81 | 613,000 |
| 2008/02/22 | 76 | 77 | 76 | 77 | 72,000 |
| 2008/02/21 | 76 | 77 | 75 | 77 | 93,000 |
| 2008/02/20 | 78 | 78 | 75 | 75 | 155,000 |
| 2008/02/19 | 79 | 80 | 77 | 80 | 230,000 |
| 2008/02/18 | 74 | 80 | 73 | 79 | 266,000 |
| 2008/02/15 | 76 | 76 | 71 | 74 | 214,000 |
| 2008/02/14 | 72 | 75 | 71 | 75 | 197,000 |
| 2008/02/13 | 73 | 73 | 72 | 72 | 58,000 |
| 2008/02/12 | 73 | 73 | 72 | 72 | 60,000 |
| 2008/02/08 | 75 | 76 | 72 | 74 | 188,000 |
| 2008/02/07 | 76 | 80 | 71 | 72 | 365,000 |
| 2008/02/06 | 72 | 73 | 71 | 71 | 92,000 |
| 2008/02/05 | 73 | 76 | 73 | 73 | 240,000 |
| 2008/02/04 | 70 | 83 | 70 | 77 | 1,351,000 |
| 2008/02/01 | 70 | 70 | 68 | 68 | 77,000 |
| 2008/01/31 | 67 | 70 | 67 | 70 | 119,000 |
| 2008/01/30 | 69 | 69 | 67 | 67 | 210,000 |
| 2008/01/29 | 65 | 66 | 65 | 66 | 155,000 |
| 2008/01/28 | 66 | 66 | 64 | 64 | 158,000 |
| 2008/01/25 | 64 | 67 | 64 | 67 | 291,000 |
| 2008/01/24 | 64 | 67 | 62 | 62 | 148,000 |
| 2008/01/23 | 63 | 66 | 62 | 62 | 192,000 |
| 2008/01/22 | 62 | 63 | 60 | 61 | 306,000 |
| 2008/01/21 | 65 | 66 | 64 | 65 | 297,000 |
| 2008/01/18 | 61 | 72 | 61 | 69 | 248,000 |
| 2008/01/17 | 65 | 67 | 64 | 67 | 166,000 |
| 2008/01/16 | 65 | 70 | 64 | 65 | 334,000 |
| 2008/01/15 | 82 | 82 | 75 | 75 | 199,000 |
| 2008/01/11 | 82 | 82 | 79 | 82 | 126,000 |
| 2008/01/10 | 81 | 82 | 80 | 80 | 71,000 |
| 2008/01/09 | 80 | 82 | 79 | 82 | 101,000 |
| 2008/01/08 | 79 | 81 | 79 | 81 | 123,000 |
| 2008/01/07 | 81 | 84 | 80 | 80 | 185,000 |
| 2008/01/04 | 83 | 83 | 82 | 82 | 128,000 |