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 |
---|---|---|---|---|---|
2016/12/30 | 491 | 495 | 490 | 494 | 117,500 |
2016/12/29 | 496 | 496 | 492 | 494 | 123,100 |
2016/12/28 | 495 | 501 | 492 | 499 | 70,500 |
2016/12/27 | 499 | 500 | 495 | 495 | 101,700 |
2016/12/26 | 503 | 503 | 497 | 497 | 119,900 |
2016/12/22 | 500 | 504 | 498 | 500 | 89,800 |
2016/12/21 | 510 | 510 | 499 | 502 | 161,700 |
2016/12/20 | 504 | 509 | 502 | 508 | 104,800 |
2016/12/19 | 505 | 507 | 498 | 504 | 166,200 |
2016/12/16 | 512 | 514 | 507 | 508 | 99,200 |
2016/12/15 | 515 | 518 | 504 | 508 | 150,500 |
2016/12/14 | 519 | 525 | 514 | 515 | 180,600 |
2016/12/13 | 515 | 518 | 511 | 515 | 108,100 |
2016/12/12 | 516 | 518 | 509 | 513 | 151,000 |
2016/12/09 | 509 | 515 | 509 | 514 | 176,700 |
2016/12/08 | 512 | 515 | 511 | 515 | 106,100 |
2016/12/07 | 506 | 511 | 504 | 509 | 140,500 |
2016/12/06 | 508 | 509 | 504 | 507 | 132,700 |
2016/12/05 | 511 | 514 | 500 | 502 | 178,700 |
2016/12/02 | 515 | 517 | 509 | 513 | 189,800 |
2016/12/01 | 514 | 529 | 514 | 519 | 174,900 |
2016/11/30 | 501 | 511 | 500 | 510 | 201,100 |
2016/11/29 | 506 | 506 | 500 | 502 | 175,400 |
2016/11/28 | 497 | 507 | 495 | 505 | 123,800 |
2016/11/25 | 501 | 502 | 492 | 497 | 197,900 |
2016/11/24 | 509 | 512 | 501 | 502 | 106,100 |
2016/11/22 | 498 | 506 | 498 | 505 | 179,500 |
2016/11/21 | 497 | 498 | 492 | 495 | 171,100 |
2016/11/18 | 490 | 499 | 489 | 497 | 169,400 |
2016/11/17 | 487 | 491 | 482 | 488 | 301,400 |
2016/11/16 | 491 | 493 | 486 | 489 | 207,700 |
2016/11/15 | 487 | 490 | 481 | 489 | 194,900 |
2016/11/14 | 484 | 489 | 480 | 483 | 130,700 |
2016/11/11 | 474 | 480 | 469 | 479 | 274,000 |
2016/11/10 | 480 | 481 | 470 | 470 | 203,200 |
2016/11/09 | 477 | 485 | 443 | 462 | 644,700 |
2016/11/08 | 496 | 496 | 486 | 493 | 74,400 |
2016/11/07 | 491 | 495 | 488 | 494 | 58,600 |
2016/11/04 | 485 | 488 | 482 | 486 | 119,800 |
2016/11/02 | 492 | 494 | 486 | 488 | 140,100 |
2016/11/01 | 502 | 503 | 491 | 495 | 202,700 |
2016/10/31 | 502 | 508 | 502 | 506 | 146,400 |
2016/10/28 | 502 | 503 | 496 | 502 | 194,700 |
2016/10/27 | 500 | 505 | 495 | 499 | 157,300 |
2016/10/26 | 493 | 497 | 491 | 496 | 119,100 |
2016/10/25 | 490 | 492 | 489 | 490 | 54,100 |
2016/10/24 | 489 | 490 | 486 | 488 | 109,500 |
2016/10/21 | 497 | 497 | 490 | 492 | 164,000 |
2016/10/20 | 490 | 491 | 485 | 489 | 74,700 |
2016/10/19 | 490 | 492 | 484 | 487 | 92,200 |
2016/10/18 | 481 | 487 | 480 | 486 | 147,800 |
2016/10/17 | 488 | 488 | 483 | 483 | 51,700 |
2016/10/14 | 489 | 490 | 481 | 483 | 106,700 |
2016/10/13 | 489 | 490 | 483 | 486 | 95,600 |
2016/10/12 | 496 | 496 | 488 | 488 | 69,500 |
2016/10/11 | 495 | 499 | 494 | 497 | 49,400 |
2016/10/07 | 499 | 499 | 491 | 494 | 123,000 |
2016/10/06 | 502 | 506 | 499 | 500 | 136,100 |
2016/10/05 | 505 | 507 | 499 | 500 | 154,100 |
2016/10/04 | 511 | 511 | 498 | 501 | 179,500 |
2016/10/03 | 513 | 516 | 508 | 511 | 53,700 |
2016/09/30 | 509 | 517 | 508 | 511 | 69,900 |
2016/09/29 | 512 | 519 | 512 | 519 | 53,100 |
2016/09/28 | 509 | 515 | 509 | 515 | 45,400 |
2016/09/27 | 508 | 513 | 499 | 513 | 76,500 |
2016/09/26 | 520 | 520 | 505 | 506 | 54,200 |
2016/09/23 | 512 | 512 | 505 | 511 | 85,100 |
2016/09/21 | 509 | 517 | 505 | 514 | 103,200 |
2016/09/20 | 509 | 518 | 509 | 512 | 85,500 |
2016/09/16 | 518 | 518 | 512 | 514 | 51,400 |
2016/09/15 | 515 | 519 | 512 | 517 | 41,900 |
2016/09/14 | 520 | 520 | 517 | 518 | 43,400 |
2016/09/13 | 525 | 525 | 517 | 522 | 52,200 |
2016/09/12 | 511 | 524 | 511 | 524 | 101,300 |
2016/09/09 | 520 | 526 | 520 | 521 | 138,100 |
2016/09/08 | 522 | 526 | 521 | 523 | 125,500 |
2016/09/07 | 513 | 525 | 513 | 524 | 147,600 |
2016/09/06 | 514 | 519 | 511 | 517 | 62,500 |
2016/09/05 | 523 | 523 | 513 | 514 | 87,800 |
2016/09/02 | 518 | 521 | 515 | 519 | 94,100 |
2016/09/01 | 508 | 520 | 505 | 518 | 259,600 |
2016/08/31 | 493 | 507 | 492 | 506 | 354,100 |
2016/08/30 | 490 | 490 | 483 | 488 | 93,700 |
2016/08/29 | 477 | 490 | 477 | 490 | 123,300 |
2016/08/26 | 478 | 479 | 468 | 470 | 152,100 |
2016/08/25 | 471 | 479 | 471 | 477 | 115,000 |
2016/08/24 | 466 | 474 | 461 | 468 | 325,200 |
2016/08/23 | 474 | 475 | 466 | 468 | 169,700 |
2016/08/22 | 477 | 479 | 471 | 474 | 136,300 |
2016/08/19 | 477 | 484 | 476 | 477 | 88,800 |
2016/08/18 | 476 | 484 | 474 | 476 | 210,400 |
2016/08/17 | 472 | 482 | 471 | 482 | 119,100 |
2016/08/16 | 479 | 482 | 478 | 478 | 141,300 |
2016/08/15 | 485 | 487 | 480 | 480 | 94,500 |
2016/08/12 | 489 | 489 | 483 | 485 | 169,400 |
2016/08/10 | 491 | 492 | 485 | 489 | 153,200 |
2016/08/09 | 501 | 502 | 492 | 497 | 194,900 |
2016/08/08 | 505 | 512 | 501 | 509 | 325,500 |
2016/08/05 | 465 | 482 | 465 | 472 | 183,900 |
2016/08/04 | 475 | 483 | 470 | 472 | 193,300 |
2016/08/03 | 481 | 482 | 470 | 476 | 412,100 |
2016/08/02 | 503 | 508 | 495 | 497 | 114,500 |
2016/08/01 | 513 | 513 | 504 | 510 | 155,400 |
2016/07/29 | 516 | 522 | 508 | 520 | 132,900 |
2016/07/28 | 515 | 520 | 508 | 518 | 66,900 |
2016/07/27 | 518 | 521 | 513 | 518 | 116,900 |
2016/07/26 | 525 | 525 | 508 | 514 | 163,300 |
2016/07/25 | 526 | 532 | 522 | 524 | 68,100 |
2016/07/22 | 522 | 527 | 520 | 524 | 55,100 |
2016/07/21 | 522 | 533 | 521 | 530 | 201,200 |
2016/07/20 | 510 | 520 | 510 | 518 | 102,800 |
2016/07/19 | 512 | 518 | 512 | 517 | 55,600 |
2016/07/15 | 519 | 520 | 508 | 514 | 207,500 |
2016/07/14 | 509 | 515 | 509 | 513 | 85,600 |
2016/07/13 | 516 | 524 | 507 | 510 | 162,100 |
2016/07/12 | 510 | 522 | 508 | 512 | 168,900 |
2016/07/11 | 481 | 502 | 477 | 498 | 187,900 |
2016/07/08 | 476 | 478 | 469 | 473 | 175,300 |
2016/07/07 | 478 | 483 | 472 | 476 | 91,000 |
2016/07/06 | 479 | 484 | 474 | 482 | 126,900 |
2016/07/05 | 484 | 490 | 483 | 487 | 36,100 |
2016/07/04 | 486 | 495 | 482 | 491 | 135,100 |
2016/07/01 | 484 | 490 | 480 | 488 | 110,700 |
2016/06/30 | 485 | 491 | 480 | 482 | 203,600 |
2016/06/29 | 487 | 488 | 479 | 483 | 137,300 |
2016/06/28 | 476 | 493 | 470 | 486 | 162,600 |
2016/06/27 | 452 | 481 | 451 | 479 | 220,500 |
2016/06/24 | 489 | 489 | 435 | 452 | 275,900 |
2016/06/23 | 489 | 489 | 476 | 481 | 115,700 |
2016/06/22 | 491 | 492 | 476 | 489 | 169,800 |
2016/06/21 | 495 | 495 | 485 | 492 | 97,800 |
2016/06/20 | 486 | 498 | 485 | 496 | 157,800 |
2016/06/17 | 477 | 487 | 477 | 485 | 148,000 |
2016/06/16 | 490 | 494 | 470 | 473 | 159,100 |
2016/06/15 | 484 | 493 | 481 | 489 | 150,200 |
2016/06/14 | 487 | 490 | 474 | 485 | 154,800 |
2016/06/13 | 493 | 495 | 484 | 488 | 210,500 |
2016/06/10 | 509 | 511 | 502 | 505 | 137,200 |
2016/06/09 | 517 | 517 | 510 | 512 | 86,000 |
2016/06/08 | 517 | 520 | 514 | 519 | 84,200 |
2016/06/07 | 525 | 526 | 515 | 517 | 83,300 |
2016/06/06 | 521 | 532 | 519 | 523 | 128,100 |
2016/06/03 | 532 | 542 | 526 | 529 | 118,400 |
2016/06/02 | 538 | 550 | 533 | 536 | 144,600 |
2016/06/01 | 542 | 550 | 540 | 543 | 98,000 |
2016/05/31 | 541 | 548 | 539 | 546 | 165,700 |
2016/05/30 | 545 | 545 | 536 | 540 | 99,600 |
2016/05/27 | 543 | 543 | 533 | 540 | 171,000 |
2016/05/26 | 538 | 551 | 533 | 546 | 247,000 |
2016/05/25 | 537 | 540 | 528 | 531 | 101,200 |
2016/05/24 | 529 | 536 | 529 | 533 | 111,100 |
2016/05/23 | 532 | 532 | 525 | 528 | 57,800 |
2016/05/20 | 531 | 534 | 526 | 532 | 76,800 |
2016/05/19 | 538 | 538 | 528 | 533 | 141,200 |
2016/05/18 | 528 | 539 | 522 | 539 | 370,800 |
2016/05/17 | 506 | 525 | 506 | 523 | 198,300 |
2016/05/16 | 511 | 516 | 498 | 506 | 154,500 |
2016/05/13 | 514 | 518 | 506 | 512 | 202,600 |
2016/05/12 | 498 | 515 | 498 | 512 | 246,800 |
2016/05/11 | 472 | 503 | 472 | 500 | 518,400 |
2016/05/10 | 467 | 478 | 467 | 475 | 281,500 |
2016/05/09 | 464 | 470 | 463 | 469 | 161,200 |
2016/05/06 | 464 | 469 | 459 | 460 | 94,000 |
2016/05/02 | 465 | 470 | 463 | 466 | 127,400 |
2016/04/28 | 501 | 501 | 481 | 482 | 208,800 |
2016/04/27 | 500 | 501 | 489 | 498 | 131,000 |
2016/04/26 | 503 | 506 | 487 | 497 | 361,500 |
2016/04/25 | 504 | 508 | 499 | 502 | 219,500 |
2016/04/22 | 497 | 502 | 493 | 501 | 309,100 |
2016/04/21 | 500 | 502 | 496 | 498 | 175,300 |
2016/04/20 | 499 | 502 | 490 | 492 | 210,700 |
2016/04/19 | 505 | 509 | 494 | 496 | 271,700 |
2016/04/18 | 482 | 500 | 481 | 495 | 535,600 |
2016/04/15 | 481 | 483 | 471 | 476 | 250,100 |
2016/04/14 | 472 | 479 | 469 | 476 | 197,100 |
2016/04/13 | 464 | 468 | 461 | 467 | 119,800 |
2016/04/12 | 455 | 461 | 451 | 458 | 98,500 |
2016/04/11 | 455 | 457 | 443 | 455 | 175,300 |
2016/04/08 | 437 | 456 | 436 | 451 | 203,100 |
2016/04/07 | 434 | 446 | 434 | 444 | 172,900 |
2016/04/06 | 434 | 440 | 423 | 436 | 284,400 |
2016/04/05 | 449 | 453 | 434 | 436 | 387,400 |
2016/04/04 | 457 | 462 | 449 | 451 | 269,700 |
2016/04/01 | 465 | 470 | 454 | 456 | 306,600 |
2016/03/31 | 475 | 478 | 471 | 471 | 235,300 |
2016/03/30 | 482 | 483 | 472 | 472 | 345,700 |
2016/03/29 | 485 | 491 | 484 | 487 | 215,400 |
2016/03/28 | 500 | 506 | 492 | 500 | 292,700 |
2016/03/25 | 513 | 513 | 491 | 498 | 511,900 |
2016/03/24 | 506 | 513 | 503 | 509 | 281,900 |
2016/03/23 | 500 | 507 | 498 | 502 | 265,900 |
2016/03/22 | 492 | 498 | 486 | 498 | 131,900 |
2016/03/18 | 489 | 492 | 484 | 488 | 147,700 |
2016/03/17 | 494 | 498 | 486 | 489 | 118,200 |
2016/03/16 | 491 | 497 | 488 | 489 | 92,300 |
2016/03/15 | 500 | 500 | 488 | 492 | 234,700 |
2016/03/14 | 497 | 505 | 493 | 500 | 239,000 |
2016/03/11 | 471 | 494 | 471 | 489 | 224,700 |
2016/03/10 | 470 | 482 | 468 | 479 | 192,500 |
2016/03/09 | 476 | 477 | 464 | 465 | 305,000 |
2016/03/08 | 485 | 489 | 473 | 482 | 261,500 |
2016/03/07 | 489 | 491 | 483 | 487 | 266,700 |
2016/03/04 | 470 | 486 | 466 | 485 | 314,300 |
2016/03/03 | 470 | 471 | 467 | 471 | 161,400 |
2016/03/02 | 470 | 471 | 463 | 467 | 332,800 |
2016/03/01 | 459 | 464 | 455 | 458 | 282,000 |
2016/02/29 | 469 | 473 | 458 | 458 | 236,900 |
2016/02/26 | 480 | 480 | 459 | 461 | 302,700 |
2016/02/25 | 461 | 471 | 459 | 467 | 267,500 |
2016/02/24 | 450 | 463 | 447 | 461 | 184,000 |
2016/02/23 | 469 | 473 | 455 | 457 | 208,500 |
2016/02/22 | 472 | 472 | 462 | 467 | 213,700 |
2016/02/19 | 470 | 470 | 462 | 469 | 142,300 |
2016/02/18 | 469 | 479 | 463 | 468 | 337,800 |
2016/02/17 | 461 | 473 | 456 | 460 | 329,800 |
2016/02/16 | 471 | 484 | 461 | 466 | 311,700 |
2016/02/15 | 470 | 478 | 460 | 471 | 362,300 |
2016/02/12 | 449 | 465 | 441 | 448 | 463,100 |
2016/02/10 | 504 | 510 | 470 | 472 | 614,000 |
2016/02/09 | 533 | 533 | 501 | 503 | 283,100 |
2016/02/08 | 511 | 548 | 509 | 546 | 158,600 |
2016/02/05 | 520 | 529 | 513 | 519 | 104,400 |
2016/02/04 | 530 | 539 | 527 | 528 | 105,700 |
2016/02/03 | 553 | 553 | 539 | 540 | 94,400 |
2016/02/02 | 564 | 572 | 561 | 565 | 106,100 |
2016/02/01 | 565 | 578 | 561 | 574 | 171,800 |
2016/01/29 | 548 | 558 | 536 | 555 | 189,200 |
2016/01/28 | 542 | 551 | 539 | 548 | 147,400 |
2016/01/27 | 535 | 543 | 530 | 540 | 126,600 |
2016/01/26 | 526 | 530 | 517 | 523 | 108,700 |
2016/01/25 | 540 | 541 | 528 | 534 | 179,800 |
2016/01/22 | 506 | 531 | 505 | 530 | 185,600 |
2016/01/21 | 500 | 531 | 497 | 498 | 325,800 |
2016/01/20 | 539 | 545 | 510 | 516 | 309,400 |
2016/01/19 | 545 | 553 | 540 | 548 | 149,500 |
2016/01/18 | 538 | 554 | 534 | 551 | 171,300 |
2016/01/15 | 576 | 576 | 550 | 553 | 129,600 |
2016/01/14 | 557 | 568 | 547 | 566 | 269,100 |
2016/01/13 | 545 | 575 | 545 | 573 | 258,400 |
2016/01/12 | 550 | 559 | 541 | 542 | 291,900 |
2016/01/08 | 561 | 580 | 556 | 561 | 225,700 |
2016/01/07 | 585 | 585 | 568 | 571 | 217,500 |
2016/01/06 | 591 | 598 | 585 | 589 | 140,600 |
2016/01/05 | 590 | 601 | 585 | 595 | 146,600 |
2016/01/04 | 602 | 613 | 595 | 600 | 140,500 |