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 |
---|---|---|---|---|---|
2015/12/30 | 618 | 618 | 607 | 612 | 70,100 |
2015/12/29 | 609 | 614 | 596 | 614 | 91,100 |
2015/12/28 | 595 | 605 | 593 | 603 | 151,400 |
2015/12/25 | 604 | 609 | 585 | 595 | 169,000 |
2015/12/24 | 629 | 629 | 605 | 607 | 176,400 |
2015/12/22 | 630 | 630 | 620 | 621 | 199,200 |
2015/12/21 | 642 | 642 | 626 | 630 | 144,300 |
2015/12/18 | 642 | 649 | 641 | 642 | 247,200 |
2015/12/17 | 639 | 647 | 639 | 642 | 145,200 |
2015/12/16 | 629 | 632 | 624 | 632 | 101,500 |
2015/12/15 | 642 | 642 | 619 | 620 | 103,200 |
2015/12/14 | 621 | 633 | 619 | 632 | 136,300 |
2015/12/11 | 631 | 639 | 631 | 633 | 119,800 |
2015/12/10 | 635 | 642 | 632 | 632 | 112,100 |
2015/12/09 | 653 | 653 | 631 | 640 | 335,200 |
2015/12/08 | 649 | 655 | 642 | 655 | 474,100 |
2015/12/07 | 650 | 652 | 639 | 640 | 159,300 |
2015/12/04 | 644 | 650 | 640 | 644 | 237,300 |
2015/12/03 | 648 | 650 | 641 | 647 | 234,800 |
2015/12/02 | 643 | 650 | 639 | 648 | 406,200 |
2015/12/01 | 635 | 641 | 635 | 640 | 238,400 |
2015/11/30 | 624 | 634 | 624 | 633 | 376,700 |
2015/11/27 | 617 | 624 | 616 | 622 | 210,800 |
2015/11/26 | 618 | 619 | 610 | 612 | 105,400 |
2015/11/25 | 617 | 620 | 613 | 614 | 110,100 |
2015/11/24 | 620 | 620 | 612 | 613 | 136,900 |
2015/11/20 | 623 | 623 | 611 | 618 | 94,500 |
2015/11/19 | 617 | 625 | 611 | 618 | 231,500 |
2015/11/18 | 629 | 636 | 607 | 607 | 304,300 |
2015/11/17 | 611 | 627 | 611 | 619 | 183,400 |
2015/11/16 | 606 | 619 | 602 | 609 | 213,300 |
2015/11/13 | 619 | 632 | 608 | 626 | 298,400 |
2015/11/12 | 629 | 634 | 624 | 626 | 331,600 |
2015/11/11 | 634 | 644 | 630 | 632 | 431,200 |
2015/11/10 | 610 | 645 | 609 | 634 | 1,099,100 |
2015/11/09 | 593 | 600 | 593 | 598 | 219,700 |
2015/11/06 | 594 | 596 | 582 | 593 | 147,400 |
2015/11/05 | 581 | 595 | 581 | 586 | 149,700 |
2015/11/04 | 597 | 599 | 575 | 580 | 246,200 |
2015/11/02 | 594 | 600 | 587 | 589 | 202,700 |
2015/10/30 | 601 | 602 | 593 | 595 | 166,500 |
2015/10/29 | 598 | 602 | 592 | 601 | 432,900 |
2015/10/28 | 597 | 599 | 591 | 594 | 129,300 |
2015/10/27 | 609 | 611 | 588 | 591 | 205,300 |
2015/10/26 | 615 | 619 | 605 | 607 | 142,700 |
2015/10/23 | 619 | 619 | 608 | 609 | 271,300 |
2015/10/22 | 610 | 617 | 603 | 607 | 166,400 |
2015/10/21 | 594 | 612 | 594 | 611 | 311,400 |
2015/10/20 | 601 | 604 | 594 | 598 | 95,700 |
2015/10/19 | 593 | 604 | 588 | 603 | 143,600 |
2015/10/16 | 609 | 611 | 595 | 599 | 282,300 |
2015/10/15 | 581 | 610 | 581 | 604 | 432,700 |
2015/10/14 | 597 | 605 | 587 | 588 | 390,000 |
2015/10/13 | 596 | 610 | 596 | 602 | 408,300 |
2015/10/09 | 578 | 594 | 578 | 593 | 412,500 |
2015/10/08 | 565 | 580 | 561 | 574 | 296,700 |
2015/10/07 | 562 | 567 | 559 | 567 | 181,000 |
2015/10/06 | 561 | 569 | 558 | 560 | 211,900 |
2015/10/05 | 558 | 563 | 554 | 560 | 216,200 |
2015/10/02 | 545 | 557 | 543 | 555 | 224,700 |
2015/10/01 | 537 | 554 | 537 | 549 | 390,700 |
2015/09/30 | 528 | 532 | 518 | 528 | 187,800 |
2015/09/29 | 537 | 539 | 516 | 518 | 222,200 |
2015/09/28 | 541 | 555 | 537 | 546 | 196,600 |
2015/09/25 | 540 | 541 | 528 | 541 | 144,600 |
2015/09/24 | 525 | 537 | 524 | 524 | 188,900 |
2015/09/18 | 538 | 547 | 529 | 534 | 146,800 |
2015/09/17 | 546 | 551 | 540 | 545 | 204,700 |
2015/09/16 | 535 | 544 | 529 | 540 | 199,500 |
2015/09/15 | 536 | 537 | 527 | 528 | 132,500 |
2015/09/14 | 540 | 541 | 528 | 531 | 127,700 |
2015/09/11 | 541 | 548 | 537 | 538 | 223,200 |
2015/09/10 | 519 | 546 | 519 | 544 | 265,400 |
2015/09/09 | 522 | 533 | 520 | 529 | 288,200 |
2015/09/08 | 513 | 528 | 507 | 507 | 174,400 |
2015/09/07 | 516 | 535 | 512 | 516 | 260,200 |
2015/09/04 | 537 | 541 | 520 | 526 | 303,300 |
2015/09/03 | 542 | 551 | 537 | 537 | 131,500 |
2015/09/02 | 525 | 553 | 522 | 538 | 205,000 |
2015/09/01 | 556 | 560 | 539 | 539 | 358,500 |
2015/08/31 | 541 | 560 | 532 | 556 | 376,300 |
2015/08/28 | 540 | 544 | 533 | 536 | 265,600 |
2015/08/27 | 511 | 532 | 509 | 522 | 431,200 |
2015/08/26 | 490 | 496 | 487 | 494 | 188,700 |
2015/08/25 | 485 | 509 | 466 | 480 | 394,500 |
2015/08/24 | 518 | 530 | 500 | 500 | 671,900 |
2015/08/21 | 544 | 552 | 536 | 537 | 293,500 |
2015/08/20 | 559 | 563 | 554 | 556 | 164,400 |
2015/08/19 | 567 | 568 | 559 | 563 | 212,600 |
2015/08/18 | 565 | 579 | 564 | 570 | 578,000 |
2015/08/17 | 555 | 563 | 553 | 563 | 197,400 |
2015/08/14 | 556 | 556 | 550 | 553 | 101,100 |
2015/08/13 | 554 | 561 | 554 | 557 | 168,900 |
2015/08/12 | 553 | 559 | 549 | 557 | 175,700 |
2015/08/11 | 562 | 563 | 550 | 558 | 301,700 |
2015/08/10 | 540 | 558 | 537 | 556 | 385,000 |
2015/08/07 | 539 | 544 | 535 | 542 | 163,500 |
2015/08/06 | 560 | 563 | 538 | 540 | 668,200 |
2015/08/05 | 541 | 552 | 533 | 552 | 229,600 |
2015/08/04 | 539 | 545 | 533 | 538 | 317,100 |
2015/08/03 | 550 | 555 | 547 | 549 | 125,100 |
2015/07/31 | 554 | 554 | 547 | 552 | 93,400 |
2015/07/30 | 545 | 555 | 541 | 555 | 157,900 |
2015/07/29 | 543 | 546 | 539 | 540 | 72,900 |
2015/07/28 | 543 | 545 | 537 | 542 | 90,900 |
2015/07/27 | 558 | 558 | 542 | 545 | 112,500 |
2015/07/24 | 551 | 560 | 550 | 552 | 178,200 |
2015/07/23 | 551 | 551 | 546 | 550 | 68,500 |
2015/07/22 | 544 | 552 | 542 | 549 | 109,400 |
2015/07/21 | 549 | 551 | 546 | 546 | 64,500 |
2015/07/17 | 555 | 555 | 547 | 549 | 137,100 |
2015/07/16 | 553 | 554 | 547 | 553 | 192,900 |
2015/07/15 | 549 | 553 | 540 | 550 | 219,000 |
2015/07/14 | 543 | 551 | 543 | 549 | 157,400 |
2015/07/13 | 535 | 542 | 534 | 537 | 66,700 |
2015/07/10 | 530 | 547 | 530 | 532 | 144,300 |
2015/07/09 | 525 | 530 | 508 | 529 | 298,000 |
2015/07/08 | 554 | 556 | 536 | 536 | 268,300 |
2015/07/07 | 560 | 562 | 554 | 558 | 130,200 |
2015/07/06 | 555 | 561 | 554 | 554 | 106,500 |
2015/07/03 | 566 | 566 | 562 | 564 | 147,500 |
2015/07/02 | 564 | 567 | 561 | 562 | 114,600 |
2015/07/01 | 555 | 563 | 555 | 559 | 132,900 |
2015/06/30 | 550 | 564 | 550 | 562 | 277,900 |
2015/06/29 | 549 | 555 | 548 | 550 | 171,100 |
2015/06/26 | 564 | 568 | 560 | 565 | 145,600 |
2015/06/25 | 563 | 567 | 560 | 564 | 187,400 |
2015/06/24 | 561 | 570 | 559 | 568 | 353,500 |
2015/06/23 | 558 | 561 | 557 | 560 | 91,700 |
2015/06/22 | 559 | 563 | 558 | 558 | 140,700 |
2015/06/19 | 553 | 559 | 552 | 557 | 154,000 |
2015/06/18 | 551 | 561 | 548 | 556 | 404,000 |
2015/06/17 | 547 | 551 | 547 | 549 | 134,700 |
2015/06/16 | 550 | 550 | 546 | 547 | 93,200 |
2015/06/15 | 552 | 553 | 546 | 550 | 129,900 |
2015/06/12 | 557 | 557 | 552 | 553 | 117,800 |
2015/06/11 | 552 | 555 | 551 | 554 | 129,100 |
2015/06/10 | 552 | 556 | 549 | 550 | 144,000 |
2015/06/09 | 559 | 560 | 549 | 551 | 221,000 |
2015/06/08 | 556 | 565 | 556 | 561 | 261,200 |
2015/06/05 | 567 | 568 | 550 | 554 | 431,600 |
2015/06/04 | 555 | 566 | 554 | 564 | 559,900 |
2015/06/03 | 547 | 557 | 547 | 555 | 253,500 |
2015/06/02 | 549 | 552 | 546 | 550 | 196,600 |
2015/06/01 | 544 | 554 | 544 | 549 | 179,100 |
2015/05/29 | 547 | 549 | 542 | 544 | 195,900 |
2015/05/28 | 552 | 553 | 547 | 549 | 148,200 |
2015/05/27 | 547 | 554 | 545 | 553 | 143,900 |
2015/05/26 | 547 | 549 | 546 | 547 | 64,400 |
2015/05/25 | 551 | 555 | 549 | 549 | 151,900 |
2015/05/22 | 546 | 551 | 545 | 551 | 143,200 |
2015/05/21 | 548 | 550 | 544 | 545 | 171,700 |
2015/05/20 | 548 | 551 | 546 | 550 | 157,200 |
2015/05/19 | 554 | 554 | 545 | 551 | 190,100 |
2015/05/18 | 543 | 553 | 542 | 553 | 180,000 |
2015/05/15 | 547 | 549 | 541 | 543 | 197,100 |
2015/05/14 | 550 | 554 | 544 | 551 | 231,700 |
2015/05/13 | 554 | 555 | 550 | 553 | 169,900 |
2015/05/12 | 541 | 555 | 540 | 553 | 399,700 |
2015/05/11 | 549 | 554 | 539 | 540 | 205,200 |
2015/05/08 | 542 | 548 | 539 | 546 | 159,300 |
2015/05/07 | 532 | 543 | 532 | 538 | 120,900 |
2015/05/01 | 540 | 541 | 534 | 539 | 134,400 |
2015/04/30 | 546 | 549 | 542 | 546 | 170,100 |
2015/04/28 | 548 | 552 | 546 | 548 | 122,300 |
2015/04/27 | 557 | 559 | 547 | 548 | 270,800 |
2015/04/24 | 542 | 557 | 542 | 554 | 739,000 |
2015/04/23 | 541 | 543 | 536 | 540 | 206,200 |
2015/04/22 | 531 | 533 | 528 | 528 | 98,000 |
2015/04/21 | 532 | 536 | 527 | 530 | 142,900 |
2015/04/20 | 537 | 539 | 528 | 532 | 170,000 |
2015/04/17 | 540 | 548 | 537 | 542 | 176,500 |
2015/04/16 | 543 | 545 | 538 | 542 | 113,500 |
2015/04/15 | 548 | 551 | 543 | 543 | 199,800 |
2015/04/14 | 539 | 547 | 536 | 545 | 249,500 |
2015/04/13 | 537 | 541 | 532 | 540 | 125,000 |
2015/04/10 | 537 | 538 | 527 | 537 | 206,400 |
2015/04/09 | 541 | 542 | 534 | 537 | 178,300 |
2015/04/08 | 539 | 545 | 537 | 541 | 240,000 |
2015/04/07 | 523 | 540 | 523 | 537 | 375,500 |
2015/04/06 | 524 | 525 | 521 | 524 | 142,900 |
2015/04/03 | 520 | 524 | 518 | 524 | 91,400 |
2015/04/02 | 520 | 526 | 516 | 523 | 202,200 |
2015/04/01 | 515 | 519 | 513 | 516 | 139,600 |
2015/03/31 | 510 | 525 | 510 | 518 | 204,900 |
2015/03/30 | 516 | 518 | 507 | 510 | 256,700 |
2015/03/27 | 522 | 528 | 517 | 519 | 247,400 |
2015/03/26 | 531 | 533 | 527 | 532 | 275,800 |
2015/03/25 | 530 | 535 | 529 | 531 | 240,000 |
2015/03/24 | 527 | 534 | 526 | 532 | 249,200 |
2015/03/23 | 528 | 529 | 526 | 528 | 218,100 |
2015/03/20 | 526 | 529 | 524 | 528 | 163,300 |
2015/03/19 | 528 | 528 | 526 | 527 | 143,300 |
2015/03/18 | 530 | 530 | 526 | 529 | 143,600 |
2015/03/17 | 534 | 534 | 528 | 528 | 125,500 |
2015/03/16 | 528 | 531 | 527 | 530 | 188,300 |
2015/03/13 | 527 | 529 | 523 | 526 | 349,300 |
2015/03/12 | 533 | 535 | 523 | 524 | 181,600 |
2015/03/11 | 524 | 531 | 522 | 528 | 232,200 |
2015/03/10 | 528 | 530 | 523 | 525 | 214,600 |
2015/03/09 | 528 | 534 | 524 | 529 | 281,800 |
2015/03/06 | 529 | 531 | 519 | 524 | 521,900 |
2015/03/05 | 532 | 534 | 529 | 529 | 185,100 |
2015/03/04 | 534 | 538 | 532 | 534 | 225,700 |
2015/03/03 | 537 | 541 | 535 | 537 | 214,200 |
2015/03/02 | 542 | 544 | 537 | 538 | 280,400 |
2015/02/27 | 545 | 548 | 542 | 544 | 346,500 |
2015/02/26 | 547 | 549 | 543 | 546 | 270,400 |
2015/02/25 | 554 | 555 | 543 | 546 | 488,500 |
2015/02/24 | 554 | 558 | 551 | 553 | 221,700 |
2015/02/23 | 559 | 559 | 551 | 555 | 327,500 |
2015/02/20 | 559 | 560 | 553 | 558 | 224,100 |
2015/02/19 | 548 | 560 | 548 | 557 | 306,900 |
2015/02/18 | 550 | 554 | 548 | 549 | 313,100 |
2015/02/17 | 549 | 554 | 547 | 548 | 246,600 |
2015/02/16 | 548 | 558 | 547 | 548 | 255,800 |
2015/02/13 | 546 | 554 | 545 | 552 | 183,500 |
2015/02/12 | 550 | 553 | 544 | 544 | 335,000 |
2015/02/10 | 562 | 562 | 548 | 548 | 445,600 |
2015/02/09 | 556 | 568 | 553 | 568 | 263,800 |
2015/02/06 | 547 | 554 | 546 | 550 | 118,200 |
2015/02/05 | 551 | 558 | 547 | 552 | 186,800 |
2015/02/04 | 550 | 558 | 546 | 552 | 128,900 |
2015/02/03 | 560 | 560 | 545 | 547 | 210,300 |
2015/02/02 | 564 | 564 | 552 | 553 | 159,900 |
2015/01/30 | 553 | 561 | 552 | 560 | 177,900 |
2015/01/29 | 566 | 569 | 551 | 555 | 392,100 |
2015/01/28 | 572 | 579 | 566 | 566 | 363,300 |
2015/01/27 | 571 | 575 | 566 | 574 | 141,500 |
2015/01/26 | 575 | 575 | 565 | 569 | 98,000 |
2015/01/23 | 576 | 579 | 569 | 573 | 159,900 |
2015/01/22 | 576 | 580 | 566 | 570 | 213,500 |
2015/01/21 | 582 | 583 | 576 | 582 | 181,800 |
2015/01/20 | 583 | 588 | 580 | 585 | 97,100 |
2015/01/19 | 583 | 588 | 575 | 579 | 78,900 |
2015/01/16 | 583 | 584 | 573 | 582 | 244,500 |
2015/01/15 | 579 | 596 | 579 | 594 | 131,400 |
2015/01/14 | 582 | 590 | 574 | 577 | 141,000 |
2015/01/13 | 589 | 589 | 579 | 585 | 136,400 |
2015/01/09 | 600 | 603 | 591 | 595 | 118,400 |
2015/01/08 | 598 | 601 | 596 | 598 | 104,400 |
2015/01/07 | 595 | 599 | 591 | 593 | 137,400 |
2015/01/06 | 608 | 609 | 596 | 597 | 173,100 |
2015/01/05 | 619 | 620 | 612 | 615 | 104,800 |