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 |
---|---|---|---|---|---|
2014/12/30 | 627 | 627 | 614 | 617 | 116,700 |
2014/12/29 | 619 | 635 | 614 | 624 | 463,200 |
2014/12/26 | 587 | 617 | 587 | 616 | 409,700 |
2014/12/25 | 591 | 592 | 579 | 583 | 391,400 |
2014/12/24 | 608 | 611 | 590 | 596 | 410,500 |
2014/12/22 | 600 | 604 | 595 | 603 | 148,300 |
2014/12/19 | 606 | 610 | 600 | 604 | 192,800 |
2014/12/18 | 611 | 613 | 601 | 603 | 150,100 |
2014/12/17 | 583 | 606 | 582 | 599 | 194,600 |
2014/12/16 | 610 | 611 | 585 | 589 | 253,100 |
2014/12/15 | 630 | 630 | 616 | 618 | 220,400 |
2014/12/12 | 625 | 632 | 623 | 628 | 308,200 |
2014/12/11 | 621 | 628 | 615 | 627 | 178,700 |
2014/12/10 | 614 | 633 | 614 | 631 | 292,300 |
2014/12/09 | 632 | 632 | 623 | 624 | 358,200 |
2014/12/08 | 630 | 634 | 626 | 632 | 264,100 |
2014/12/05 | 619 | 630 | 615 | 629 | 399,800 |
2014/12/04 | 620 | 624 | 615 | 617 | 409,600 |
2014/12/03 | 605 | 614 | 600 | 611 | 269,200 |
2014/12/02 | 600 | 606 | 595 | 603 | 105,500 |
2014/12/01 | 602 | 608 | 594 | 600 | 154,600 |
2014/11/28 | 598 | 608 | 593 | 602 | 257,800 |
2014/11/27 | 594 | 598 | 588 | 594 | 225,400 |
2014/11/26 | 573 | 599 | 572 | 595 | 440,800 |
2014/11/25 | 579 | 579 | 571 | 572 | 148,600 |
2014/11/21 | 577 | 580 | 572 | 576 | 158,900 |
2014/11/20 | 586 | 589 | 575 | 576 | 136,600 |
2014/11/19 | 575 | 590 | 571 | 583 | 218,600 |
2014/11/18 | 574 | 581 | 572 | 578 | 162,000 |
2014/11/17 | 580 | 583 | 572 | 574 | 195,700 |
2014/11/14 | 595 | 596 | 580 | 587 | 145,000 |
2014/11/13 | 572 | 588 | 571 | 586 | 187,100 |
2014/11/12 | 596 | 597 | 581 | 581 | 236,700 |
2014/11/11 | 597 | 601 | 590 | 594 | 190,200 |
2014/11/10 | 598 | 604 | 590 | 598 | 103,500 |
2014/11/07 | 593 | 609 | 586 | 604 | 482,500 |
2014/11/06 | 610 | 619 | 592 | 594 | 388,900 |
2014/11/05 | 603 | 613 | 602 | 611 | 217,600 |
2014/11/04 | 620 | 623 | 607 | 607 | 419,300 |
2014/10/31 | 614 | 620 | 607 | 616 | 301,600 |
2014/10/30 | 605 | 615 | 605 | 613 | 486,000 |
2014/10/29 | 607 | 616 | 604 | 610 | 204,100 |
2014/10/28 | 610 | 622 | 595 | 604 | 610,900 |
2014/10/27 | 596 | 634 | 588 | 621 | 1,911,100 |
2014/10/24 | 569 | 570 | 550 | 556 | 379,800 |
2014/10/23 | 535 | 558 | 535 | 550 | 358,300 |
2014/10/22 | 525 | 537 | 516 | 536 | 354,600 |
2014/10/21 | 518 | 526 | 511 | 511 | 201,400 |
2014/10/20 | 513 | 525 | 512 | 524 | 185,600 |
2014/10/17 | 503 | 515 | 490 | 495 | 345,200 |
2014/10/16 | 505 | 512 | 499 | 501 | 424,800 |
2014/10/15 | 513 | 525 | 512 | 525 | 209,200 |
2014/10/14 | 505 | 520 | 505 | 514 | 355,600 |
2014/10/10 | 529 | 530 | 518 | 525 | 329,800 |
2014/10/09 | 568 | 570 | 531 | 535 | 323,100 |
2014/10/08 | 562 | 568 | 555 | 567 | 312,400 |
2014/10/07 | 580 | 581 | 559 | 562 | 241,800 |
2014/10/06 | 581 | 581 | 571 | 577 | 341,500 |
2014/10/03 | 559 | 580 | 559 | 570 | 433,100 |
2014/10/02 | 568 | 576 | 552 | 560 | 427,900 |
2014/10/01 | 606 | 610 | 582 | 585 | 537,000 |
2014/09/30 | 630 | 632 | 599 | 609 | 367,600 |
2014/09/29 | 616 | 635 | 615 | 630 | 437,700 |
2014/09/26 | 616 | 629 | 611 | 615 | 482,900 |
2014/09/26 | 1 -> 0.20 分割 | ||||
2014/09/25 | 126 | 127 | 124 | 124 | 1,592,000 |
2014/09/24 | 123 | 129 | 123 | 127 | 2,375,000 |
2014/09/22 | 125 | 126 | 123 | 125 | 1,291,000 |
2014/09/19 | 126 | 128 | 125 | 125 | 1,391,000 |
2014/09/18 | 127 | 128 | 125 | 126 | 1,967,000 |
2014/09/17 | 128 | 129 | 126 | 127 | 1,921,000 |
2014/09/16 | 130 | 131 | 127 | 128 | 2,572,000 |
2014/09/12 | 132 | 132 | 129 | 130 | 1,929,000 |
2014/09/11 | 131 | 134 | 129 | 132 | 3,716,000 |
2014/09/10 | 131 | 132 | 128 | 130 | 2,675,000 |
2014/09/09 | 133 | 135 | 132 | 133 | 4,295,000 |
2014/09/08 | 129 | 134 | 128 | 134 | 3,337,000 |
2014/09/05 | 132 | 132 | 128 | 130 | 2,036,000 |
2014/09/04 | 132 | 134 | 129 | 130 | 3,435,000 |
2014/09/03 | 133 | 134 | 130 | 132 | 2,468,000 |
2014/09/02 | 136 | 137 | 132 | 133 | 7,646,000 |
2014/09/01 | 127 | 135 | 126 | 135 | 10,956,000 |
2014/08/29 | 125 | 129 | 122 | 126 | 6,737,000 |
2014/08/28 | 127 | 129 | 124 | 126 | 6,594,000 |
2014/08/27 | 123 | 127 | 121 | 127 | 10,039,000 |
2014/08/26 | 120 | 124 | 119 | 123 | 4,390,000 |
2014/08/25 | 119 | 121 | 118 | 120 | 831,000 |
2014/08/22 | 121 | 122 | 118 | 119 | 1,830,000 |
2014/08/21 | 121 | 123 | 120 | 122 | 1,708,000 |
2014/08/20 | 124 | 124 | 121 | 123 | 1,867,000 |
2014/08/19 | 124 | 125 | 122 | 122 | 3,643,000 |
2014/08/18 | 121 | 124 | 120 | 124 | 4,214,000 |
2014/08/15 | 120 | 121 | 119 | 120 | 2,127,000 |
2014/08/14 | 117 | 120 | 115 | 119 | 4,132,000 |
2014/08/13 | 114 | 117 | 113 | 117 | 1,848,000 |
2014/08/12 | 115 | 117 | 113 | 114 | 1,953,000 |
2014/08/11 | 115 | 115 | 112 | 115 | 1,278,000 |
2014/08/08 | 115 | 117 | 112 | 113 | 3,987,000 |
2014/08/07 | 119 | 121 | 116 | 117 | 1,448,000 |
2014/08/06 | 120 | 121 | 119 | 119 | 1,089,000 |
2014/08/05 | 121 | 123 | 119 | 121 | 1,515,000 |
2014/08/04 | 118 | 121 | 118 | 120 | 888,000 |
2014/08/01 | 116 | 121 | 115 | 119 | 1,903,000 |
2014/07/31 | 121 | 122 | 120 | 120 | 1,064,000 |
2014/07/30 | 124 | 124 | 121 | 122 | 1,364,000 |
2014/07/29 | 125 | 125 | 123 | 123 | 1,706,000 |
2014/07/28 | 123 | 126 | 122 | 125 | 3,002,000 |
2014/07/25 | 121 | 124 | 120 | 123 | 2,652,000 |
2014/07/24 | 122 | 124 | 120 | 121 | 1,515,000 |
2014/07/23 | 124 | 125 | 121 | 122 | 3,612,000 |
2014/07/22 | 120 | 124 | 119 | 124 | 6,995,000 |
2014/07/18 | 118 | 119 | 116 | 117 | 3,509,000 |
2014/07/17 | 114 | 122 | 114 | 119 | 8,212,000 |
2014/07/16 | 114 | 116 | 113 | 113 | 952,000 |
2014/07/15 | 115 | 116 | 114 | 115 | 669,000 |
2014/07/14 | 114 | 115 | 113 | 115 | 592,000 |
2014/07/11 | 112 | 116 | 112 | 115 | 1,530,000 |
2014/07/10 | 116 | 116 | 114 | 114 | 1,452,000 |
2014/07/09 | 118 | 118 | 116 | 116 | 1,520,000 |
2014/07/08 | 116 | 119 | 114 | 119 | 3,124,000 |
2014/07/07 | 115 | 116 | 114 | 115 | 1,095,000 |
2014/07/04 | 116 | 117 | 114 | 115 | 2,280,000 |
2014/07/03 | 113 | 116 | 112 | 116 | 2,594,000 |
2014/07/02 | 112 | 113 | 111 | 113 | 1,743,000 |
2014/07/01 | 112 | 112 | 111 | 111 | 924,000 |
2014/06/30 | 112 | 112 | 111 | 112 | 735,000 |
2014/06/27 | 112 | 113 | 110 | 112 | 1,898,000 |
2014/06/26 | 112 | 113 | 111 | 112 | 1,112,000 |
2014/06/25 | 112 | 114 | 112 | 112 | 1,743,000 |
2014/06/24 | 113 | 114 | 110 | 113 | 1,753,000 |
2014/06/23 | 112 | 114 | 111 | 113 | 2,074,000 |
2014/06/20 | 109 | 112 | 108 | 111 | 4,794,000 |
2014/06/19 | 106 | 110 | 106 | 108 | 3,925,000 |
2014/06/18 | 106 | 107 | 105 | 107 | 1,194,000 |
2014/06/17 | 106 | 107 | 105 | 106 | 1,228,000 |
2014/06/16 | 106 | 107 | 105 | 106 | 1,007,000 |
2014/06/13 | 106 | 107 | 105 | 107 | 972,000 |
2014/06/12 | 104 | 106 | 103 | 106 | 1,200,000 |
2014/06/11 | 105 | 106 | 104 | 105 | 979,000 |
2014/06/10 | 108 | 108 | 105 | 105 | 1,201,000 |
2014/06/09 | 107 | 108 | 106 | 108 | 1,252,000 |
2014/06/06 | 106 | 107 | 105 | 107 | 1,137,000 |
2014/06/05 | 107 | 108 | 105 | 106 | 1,376,000 |
2014/06/04 | 107 | 108 | 106 | 106 | 1,518,000 |
2014/06/03 | 108 | 109 | 106 | 106 | 1,281,000 |
2014/06/02 | 105 | 108 | 105 | 107 | 2,787,000 |
2014/05/30 | 107 | 107 | 103 | 105 | 2,365,000 |
2014/05/29 | 104 | 107 | 104 | 106 | 2,017,000 |
2014/05/28 | 101 | 106 | 101 | 105 | 4,151,000 |
2014/05/27 | 101 | 102 | 100 | 100 | 1,343,000 |
2014/05/26 | 100 | 101 | 99 | 100 | 1,011,000 |
2014/05/23 | 98 | 100 | 98 | 98 | 1,909,000 |
2014/05/22 | 97 | 100 | 96 | 98 | 2,653,000 |
2014/05/21 | 96 | 98 | 94 | 97 | 2,713,000 |
2014/05/20 | 91 | 97 | 91 | 97 | 4,675,000 |
2014/05/19 | 102 | 102 | 94 | 94 | 4,133,000 |
2014/05/16 | 103 | 103 | 100 | 101 | 2,114,000 |
2014/05/15 | 103 | 105 | 103 | 104 | 1,981,000 |
2014/05/14 | 103 | 105 | 101 | 104 | 3,236,000 |
2014/05/13 | 102 | 104 | 100 | 103 | 5,575,000 |
2014/05/12 | 111 | 111 | 100 | 102 | 8,327,000 |
2014/05/09 | 125 | 130 | 105 | 110 | 13,932,000 |
2014/05/08 | 125 | 127 | 123 | 124 | 2,382,000 |
2014/05/07 | 126 | 127 | 124 | 124 | 1,770,000 |
2014/05/02 | 126 | 128 | 126 | 128 | 1,548,000 |
2014/05/01 | 124 | 128 | 124 | 128 | 2,241,000 |
2014/04/30 | 126 | 127 | 124 | 125 | 1,801,000 |
2014/04/28 | 129 | 131 | 125 | 126 | 2,995,000 |
2014/04/25 | 134 | 134 | 130 | 133 | 6,876,000 |
2014/04/24 | 129 | 133 | 128 | 131 | 8,237,000 |
2014/04/23 | 126 | 129 | 123 | 128 | 2,987,000 |
2014/04/22 | 122 | 127 | 122 | 125 | 4,153,000 |
2014/04/21 | 123 | 124 | 120 | 120 | 1,182,000 |
2014/04/18 | 123 | 124 | 122 | 123 | 1,228,000 |
2014/04/17 | 123 | 124 | 122 | 123 | 1,803,000 |
2014/04/16 | 119 | 123 | 119 | 123 | 2,036,000 |
2014/04/15 | 119 | 119 | 116 | 118 | 1,993,000 |
2014/04/14 | 115 | 118 | 115 | 116 | 841,000 |
2014/04/11 | 114 | 117 | 114 | 116 | 2,020,000 |
2014/04/10 | 123 | 123 | 118 | 118 | 1,676,000 |
2014/04/09 | 121 | 123 | 119 | 120 | 2,001,000 |
2014/04/08 | 125 | 125 | 121 | 121 | 2,985,000 |
2014/04/07 | 128 | 128 | 125 | 126 | 1,949,000 |
2014/04/04 | 127 | 131 | 127 | 130 | 3,522,000 |
2014/04/03 | 129 | 130 | 128 | 128 | 2,786,000 |
2014/04/02 | 132 | 133 | 129 | 130 | 4,914,000 |
2014/04/01 | 124 | 130 | 122 | 130 | 7,718,000 |
2014/03/31 | 124 | 125 | 120 | 123 | 2,418,000 |
2014/03/28 | 124 | 125 | 122 | 124 | 2,736,000 |
2014/03/27 | 119 | 124 | 117 | 124 | 3,997,000 |
2014/03/26 | 115 | 120 | 113 | 120 | 4,782,000 |
2014/03/25 | 111 | 114 | 111 | 111 | 2,118,000 |
2014/03/24 | 111 | 115 | 111 | 113 | 1,979,000 |
2014/03/20 | 113 | 113 | 109 | 111 | 2,449,000 |
2014/03/19 | 115 | 115 | 112 | 113 | 1,294,000 |
2014/03/18 | 113 | 116 | 113 | 114 | 2,387,000 |
2014/03/17 | 114 | 116 | 111 | 111 | 2,195,000 |
2014/03/14 | 115 | 117 | 114 | 115 | 2,836,000 |
2014/03/13 | 119 | 121 | 117 | 117 | 2,744,000 |
2014/03/12 | 121 | 122 | 119 | 120 | 1,215,000 |
2014/03/11 | 123 | 124 | 121 | 121 | 2,315,000 |
2014/03/10 | 122 | 125 | 121 | 122 | 3,235,000 |
2014/03/07 | 117 | 122 | 116 | 121 | 4,671,000 |
2014/03/06 | 113 | 117 | 113 | 116 | 2,217,000 |
2014/03/05 | 115 | 117 | 115 | 115 | 1,522,000 |
2014/03/04 | 112 | 115 | 112 | 115 | 2,172,000 |
2014/03/03 | 114 | 115 | 111 | 114 | 3,013,000 |
2014/02/28 | 118 | 119 | 115 | 116 | 2,003,000 |
2014/02/27 | 118 | 119 | 117 | 117 | 1,630,000 |
2014/02/26 | 118 | 122 | 118 | 119 | 4,165,000 |
2014/02/25 | 118 | 120 | 118 | 120 | 2,791,000 |
2014/02/24 | 118 | 119 | 117 | 118 | 2,562,000 |
2014/02/21 | 118 | 119 | 116 | 117 | 1,655,000 |
2014/02/20 | 117 | 119 | 116 | 117 | 2,568,000 |
2014/02/19 | 119 | 121 | 118 | 119 | 4,311,000 |
2014/02/18 | 120 | 123 | 119 | 121 | 3,979,000 |
2014/02/17 | 121 | 122 | 117 | 121 | 2,066,000 |
2014/02/14 | 126 | 126 | 118 | 120 | 3,179,000 |
2014/02/13 | 127 | 130 | 125 | 126 | 2,861,000 |
2014/02/12 | 129 | 130 | 127 | 128 | 1,952,000 |
2014/02/10 | 130 | 131 | 125 | 127 | 2,098,000 |
2014/02/07 | 125 | 127 | 124 | 127 | 3,281,000 |
2014/02/06 | 116 | 125 | 115 | 122 | 4,237,000 |
2014/02/05 | 120 | 122 | 114 | 117 | 4,344,000 |
2014/02/04 | 120 | 122 | 114 | 117 | 6,990,000 |
2014/02/03 | 139 | 140 | 129 | 130 | 6,713,000 |
2014/01/31 | 140 | 141 | 135 | 138 | 2,293,000 |
2014/01/30 | 137 | 138 | 136 | 137 | 1,525,000 |
2014/01/29 | 137 | 141 | 136 | 141 | 1,502,000 |
2014/01/28 | 136 | 139 | 135 | 135 | 1,361,000 |
2014/01/27 | 137 | 138 | 136 | 136 | 3,107,000 |
2014/01/24 | 139 | 141 | 138 | 141 | 1,857,000 |
2014/01/23 | 144 | 146 | 140 | 141 | 4,610,000 |
2014/01/22 | 142 | 144 | 140 | 143 | 2,299,000 |
2014/01/21 | 143 | 144 | 142 | 142 | 1,501,000 |
2014/01/20 | 145 | 146 | 143 | 143 | 3,800,000 |
2014/01/17 | 140 | 146 | 140 | 145 | 7,368,000 |
2014/01/16 | 142 | 143 | 140 | 140 | 2,177,000 |
2014/01/15 | 142 | 142 | 140 | 140 | 1,383,000 |
2014/01/14 | 139 | 142 | 137 | 140 | 2,066,000 |
2014/01/10 | 141 | 143 | 140 | 142 | 2,129,000 |
2014/01/09 | 143 | 144 | 141 | 142 | 1,840,000 |
2014/01/08 | 145 | 145 | 142 | 144 | 2,372,000 |
2014/01/07 | 143 | 147 | 142 | 144 | 4,977,000 |
2014/01/06 | 141 | 144 | 140 | 143 | 5,099,000 |