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 |
---|---|---|---|---|---|
2019/12/30 | 915 | 915 | 902 | 910 | 65,200 |
2019/12/27 | 915 | 939 | 911 | 916 | 178,400 |
2019/12/26 | 897 | 908 | 896 | 908 | 97,100 |
2019/12/25 | 900 | 900 | 891 | 896 | 40,000 |
2019/12/24 | 898 | 902 | 894 | 901 | 55,500 |
2019/12/23 | 902 | 913 | 900 | 904 | 86,600 |
2019/12/20 | 895 | 904 | 891 | 902 | 75,100 |
2019/12/19 | 903 | 904 | 894 | 895 | 65,600 |
2019/12/18 | 904 | 904 | 893 | 903 | 87,900 |
2019/12/17 | 910 | 910 | 891 | 902 | 114,000 |
2019/12/16 | 909 | 909 | 898 | 900 | 63,500 |
2019/12/13 | 908 | 908 | 893 | 901 | 110,800 |
2019/12/12 | 900 | 904 | 893 | 898 | 100,100 |
2019/12/11 | 924 | 925 | 900 | 904 | 115,500 |
2019/12/10 | 920 | 926 | 916 | 923 | 102,600 |
2019/12/09 | 925 | 928 | 911 | 920 | 125,600 |
2019/12/06 | 900 | 919 | 894 | 913 | 183,100 |
2019/12/05 | 896 | 905 | 890 | 900 | 102,900 |
2019/12/04 | 881 | 890 | 872 | 890 | 105,500 |
2019/12/03 | 873 | 897 | 870 | 893 | 132,000 |
2019/12/02 | 861 | 887 | 860 | 884 | 109,200 |
2019/11/29 | 875 | 876 | 863 | 870 | 113,300 |
2019/11/28 | 891 | 891 | 872 | 876 | 103,000 |
2019/11/27 | 900 | 900 | 882 | 884 | 118,300 |
2019/11/26 | 904 | 910 | 893 | 896 | 203,000 |
2019/11/25 | 895 | 903 | 885 | 898 | 156,100 |
2019/11/22 | 867 | 883 | 865 | 883 | 220,700 |
2019/11/21 | 867 | 871 | 849 | 863 | 143,300 |
2019/11/20 | 854 | 879 | 851 | 867 | 231,600 |
2019/11/19 | 841 | 855 | 841 | 854 | 134,500 |
2019/11/18 | 859 | 859 | 842 | 848 | 124,600 |
2019/11/15 | 843 | 856 | 840 | 854 | 172,400 |
2019/11/14 | 825 | 843 | 825 | 834 | 163,800 |
2019/11/13 | 823 | 850 | 818 | 830 | 242,400 |
2019/11/12 | 805 | 819 | 805 | 818 | 109,900 |
2019/11/11 | 815 | 820 | 806 | 809 | 116,400 |
2019/11/08 | 813 | 833 | 803 | 808 | 226,400 |
2019/11/07 | 785 | 817 | 785 | 813 | 246,300 |
2019/11/06 | 783 | 790 | 777 | 778 | 104,000 |
2019/11/05 | 790 | 792 | 779 | 782 | 143,900 |
2019/11/01 | 771 | 788 | 770 | 787 | 158,300 |
2019/10/31 | 763 | 778 | 763 | 778 | 115,900 |
2019/10/30 | 745 | 761 | 738 | 761 | 212,300 |
2019/10/29 | 744 | 748 | 740 | 745 | 60,700 |
2019/10/28 | 750 | 750 | 738 | 738 | 78,900 |
2019/10/25 | 755 | 755 | 743 | 747 | 52,300 |
2019/10/24 | 759 | 759 | 751 | 753 | 41,700 |
2019/10/23 | 755 | 756 | 748 | 756 | 62,700 |
2019/10/21 | 738 | 752 | 737 | 751 | 61,200 |
2019/10/18 | 733 | 745 | 733 | 738 | 86,500 |
2019/10/17 | 740 | 740 | 730 | 733 | 65,800 |
2019/10/16 | 750 | 750 | 732 | 735 | 82,100 |
2019/10/15 | 743 | 748 | 739 | 744 | 94,400 |
2019/10/11 | 730 | 730 | 722 | 729 | 57,800 |
2019/10/10 | 734 | 734 | 722 | 726 | 44,900 |
2019/10/09 | 724 | 736 | 719 | 736 | 72,100 |
2019/10/08 | 722 | 736 | 720 | 727 | 139,600 |
2019/10/07 | 726 | 726 | 716 | 719 | 76,900 |
2019/10/04 | 731 | 732 | 723 | 728 | 63,300 |
2019/10/03 | 727 | 729 | 721 | 728 | 109,800 |
2019/10/02 | 728 | 742 | 728 | 738 | 61,200 |
2019/10/01 | 729 | 740 | 729 | 734 | 59,700 |
2019/09/30 | 739 | 740 | 725 | 729 | 74,100 |
2019/09/27 | 735 | 747 | 731 | 740 | 94,000 |
2019/09/26 | 750 | 760 | 737 | 741 | 214,200 |
2019/09/25 | 737 | 744 | 726 | 744 | 70,300 |
2019/09/24 | 737 | 749 | 737 | 739 | 138,700 |
2019/09/20 | 730 | 744 | 729 | 740 | 139,200 |
2019/09/19 | 722 | 730 | 722 | 729 | 115,600 |
2019/09/18 | 721 | 727 | 716 | 720 | 161,600 |
2019/09/17 | 718 | 722 | 709 | 720 | 153,100 |
2019/09/13 | 710 | 717 | 707 | 717 | 256,700 |
2019/09/12 | 710 | 712 | 702 | 708 | 129,300 |
2019/09/11 | 689 | 708 | 688 | 707 | 377,500 |
2019/09/10 | 678 | 690 | 678 | 688 | 252,500 |
2019/09/09 | 675 | 677 | 671 | 677 | 73,100 |
2019/09/06 | 672 | 676 | 670 | 672 | 105,200 |
2019/09/05 | 668 | 673 | 662 | 669 | 109,600 |
2019/09/04 | 666 | 672 | 666 | 667 | 85,600 |
2019/09/03 | 670 | 672 | 667 | 669 | 35,700 |
2019/09/02 | 676 | 676 | 670 | 673 | 41,500 |
2019/08/30 | 670 | 676 | 666 | 676 | 91,200 |
2019/08/29 | 662 | 667 | 659 | 663 | 62,900 |
2019/08/28 | 667 | 667 | 659 | 663 | 49,700 |
2019/08/27 | 675 | 675 | 661 | 666 | 64,900 |
2019/08/26 | 665 | 671 | 661 | 669 | 74,500 |
2019/08/23 | 676 | 676 | 668 | 672 | 57,400 |
2019/08/22 | 680 | 680 | 671 | 672 | 71,300 |
2019/08/21 | 687 | 687 | 678 | 678 | 53,000 |
2019/08/20 | 687 | 691 | 686 | 688 | 74,000 |
2019/08/19 | 679 | 690 | 679 | 688 | 99,500 |
2019/08/16 | 664 | 680 | 663 | 675 | 70,300 |
2019/08/15 | 671 | 671 | 660 | 667 | 121,500 |
2019/08/14 | 668 | 673 | 665 | 673 | 65,800 |
2019/08/13 | 665 | 666 | 656 | 664 | 111,600 |
2019/08/09 | 667 | 672 | 664 | 668 | 52,500 |
2019/08/08 | 666 | 675 | 665 | 665 | 130,200 |
2019/08/07 | 666 | 671 | 660 | 663 | 132,500 |
2019/08/06 | 651 | 660 | 648 | 659 | 125,000 |
2019/08/05 | 670 | 670 | 653 | 660 | 135,600 |
2019/08/02 | 675 | 676 | 666 | 666 | 83,900 |
2019/08/01 | 675 | 691 | 675 | 680 | 191,800 |
2019/07/31 | 665 | 688 | 665 | 670 | 415,100 |
2019/07/30 | 641 | 641 | 632 | 637 | 49,500 |
2019/07/29 | 638 | 638 | 627 | 635 | 53,500 |
2019/07/26 | 636 | 636 | 625 | 625 | 49,000 |
2019/07/25 | 629 | 635 | 626 | 630 | 48,300 |
2019/07/24 | 625 | 632 | 622 | 631 | 47,800 |
2019/07/23 | 621 | 625 | 620 | 622 | 33,600 |
2019/07/22 | 625 | 629 | 620 | 620 | 39,800 |
2019/07/19 | 615 | 626 | 615 | 626 | 31,900 |
2019/07/18 | 626 | 628 | 613 | 613 | 74,900 |
2019/07/17 | 626 | 633 | 625 | 627 | 35,900 |
2019/07/16 | 639 | 641 | 630 | 632 | 45,200 |
2019/07/12 | 648 | 649 | 638 | 639 | 26,500 |
2019/07/11 | 633 | 644 | 633 | 642 | 32,600 |
2019/07/10 | 626 | 635 | 626 | 631 | 60,700 |
2019/07/09 | 639 | 645 | 628 | 632 | 55,800 |
2019/07/08 | 642 | 642 | 637 | 639 | 56,400 |
2019/07/05 | 653 | 653 | 643 | 646 | 46,900 |
2019/07/04 | 656 | 660 | 650 | 653 | 111,200 |
2019/07/03 | 644 | 654 | 644 | 652 | 48,900 |
2019/07/02 | 643 | 650 | 642 | 646 | 41,200 |
2019/07/01 | 644 | 649 | 641 | 649 | 52,400 |
2019/06/28 | 640 | 641 | 633 | 636 | 85,400 |
2019/06/27 | 638 | 638 | 631 | 638 | 47,900 |
2019/06/26 | 640 | 640 | 632 | 633 | 46,900 |
2019/06/25 | 635 | 640 | 634 | 635 | 73,500 |
2019/06/24 | 633 | 639 | 632 | 637 | 58,400 |
2019/06/21 | 640 | 640 | 627 | 634 | 210,200 |
2019/06/20 | 630 | 637 | 628 | 633 | 131,100 |
2019/06/19 | 618 | 629 | 617 | 629 | 95,100 |
2019/06/18 | 619 | 624 | 610 | 611 | 75,300 |
2019/06/17 | 622 | 623 | 612 | 615 | 57,700 |
2019/06/14 | 621 | 624 | 617 | 621 | 108,600 |
2019/06/13 | 618 | 621 | 610 | 615 | 95,000 |
2019/06/12 | 619 | 621 | 617 | 619 | 57,400 |
2019/06/11 | 612 | 620 | 610 | 620 | 72,100 |
2019/06/10 | 616 | 618 | 611 | 614 | 75,900 |
2019/06/07 | 621 | 621 | 610 | 615 | 93,800 |
2019/06/06 | 617 | 619 | 607 | 607 | 82,000 |
2019/06/05 | 623 | 624 | 613 | 620 | 79,400 |
2019/06/04 | 615 | 618 | 609 | 617 | 67,900 |
2019/06/03 | 606 | 618 | 606 | 615 | 85,400 |
2019/05/31 | 621 | 628 | 614 | 616 | 101,800 |
2019/05/30 | 612 | 621 | 612 | 620 | 59,700 |
2019/05/29 | 617 | 622 | 614 | 615 | 95,300 |
2019/05/28 | 623 | 623 | 615 | 617 | 81,100 |
2019/05/27 | 614 | 620 | 609 | 619 | 92,200 |
2019/05/24 | 599 | 605 | 594 | 604 | 77,500 |
2019/05/23 | 612 | 612 | 598 | 599 | 101,100 |
2019/05/22 | 613 | 617 | 611 | 612 | 63,200 |
2019/05/21 | 611 | 612 | 605 | 612 | 80,200 |
2019/05/20 | 596 | 614 | 595 | 611 | 170,600 |
2019/05/17 | 591 | 598 | 590 | 596 | 85,000 |
2019/05/16 | 590 | 591 | 585 | 588 | 107,100 |
2019/05/15 | 585 | 590 | 581 | 590 | 118,600 |
2019/05/14 | 573 | 584 | 569 | 582 | 120,600 |
2019/05/13 | 600 | 600 | 583 | 589 | 129,200 |
2019/05/10 | 603 | 614 | 594 | 600 | 244,900 |
2019/05/09 | 564 | 611 | 547 | 607 | 418,100 |
2019/05/08 | 575 | 575 | 564 | 568 | 100,300 |
2019/05/07 | 574 | 579 | 566 | 576 | 105,400 |
2019/04/26 | 567 | 568 | 557 | 567 | 84,200 |
2019/04/25 | 562 | 566 | 556 | 566 | 96,400 |
2019/04/24 | 572 | 573 | 562 | 563 | 75,500 |
2019/04/23 | 569 | 572 | 568 | 571 | 82,900 |
2019/04/22 | 569 | 571 | 563 | 569 | 57,400 |
2019/04/19 | 571 | 574 | 567 | 569 | 41,500 |
2019/04/18 | 578 | 580 | 569 | 570 | 82,800 |
2019/04/17 | 580 | 583 | 579 | 580 | 45,000 |
2019/04/16 | 580 | 585 | 578 | 582 | 54,900 |
2019/04/15 | 572 | 581 | 572 | 581 | 121,700 |
2019/04/12 | 575 | 575 | 569 | 571 | 60,400 |
2019/04/11 | 580 | 580 | 571 | 573 | 113,300 |
2019/04/10 | 582 | 584 | 579 | 580 | 66,000 |
2019/04/09 | 589 | 589 | 582 | 585 | 71,100 |
2019/04/08 | 590 | 591 | 585 | 586 | 60,500 |
2019/04/05 | 590 | 594 | 587 | 590 | 46,400 |
2019/04/04 | 588 | 594 | 587 | 590 | 109,500 |
2019/04/03 | 590 | 591 | 585 | 590 | 70,200 |
2019/04/02 | 596 | 599 | 590 | 590 | 97,800 |
2019/04/01 | 586 | 598 | 586 | 594 | 135,100 |
2019/03/29 | 594 | 595 | 589 | 589 | 57,800 |
2019/03/28 | 597 | 599 | 590 | 591 | 91,300 |
2019/03/27 | 589 | 601 | 589 | 600 | 195,200 |
2019/03/26 | 608 | 617 | 606 | 617 | 254,000 |
2019/03/25 | 603 | 604 | 595 | 603 | 171,000 |
2019/03/22 | 601 | 607 | 600 | 607 | 144,900 |
2019/03/20 | 603 | 604 | 600 | 600 | 101,100 |
2019/03/19 | 605 | 605 | 600 | 603 | 109,800 |
2019/03/18 | 600 | 605 | 600 | 605 | 141,400 |
2019/03/15 | 600 | 603 | 600 | 601 | 108,300 |
2019/03/14 | 600 | 602 | 598 | 598 | 102,100 |
2019/03/13 | 607 | 609 | 599 | 599 | 200,500 |
2019/03/12 | 607 | 610 | 606 | 607 | 122,500 |
2019/03/11 | 603 | 606 | 603 | 605 | 88,000 |
2019/03/08 | 602 | 608 | 599 | 603 | 312,400 |
2019/03/07 | 624 | 627 | 623 | 626 | 105,900 |
2019/03/06 | 636 | 639 | 629 | 630 | 122,700 |
2019/03/05 | 640 | 642 | 636 | 638 | 79,000 |
2019/03/04 | 648 | 649 | 642 | 644 | 79,100 |
2019/03/01 | 642 | 646 | 639 | 645 | 103,800 |
2019/02/28 | 638 | 644 | 635 | 640 | 88,300 |
2019/02/27 | 632 | 636 | 629 | 633 | 140,300 |
2019/02/26 | 630 | 632 | 626 | 629 | 57,000 |
2019/02/25 | 629 | 632 | 627 | 629 | 74,200 |
2019/02/22 | 626 | 630 | 623 | 627 | 79,600 |
2019/02/21 | 633 | 634 | 625 | 625 | 105,400 |
2019/02/20 | 630 | 637 | 628 | 633 | 102,800 |
2019/02/19 | 628 | 633 | 626 | 626 | 75,500 |
2019/02/18 | 629 | 631 | 626 | 630 | 73,900 |
2019/02/15 | 620 | 620 | 613 | 620 | 61,700 |
2019/02/14 | 615 | 621 | 615 | 620 | 69,200 |
2019/02/13 | 618 | 620 | 613 | 616 | 136,100 |
2019/02/12 | 613 | 618 | 609 | 617 | 137,700 |
2019/02/08 | 608 | 615 | 606 | 607 | 197,200 |
2019/02/07 | 622 | 622 | 610 | 614 | 140,900 |
2019/02/06 | 627 | 630 | 620 | 622 | 104,400 |
2019/02/05 | 624 | 632 | 624 | 625 | 113,900 |
2019/02/04 | 617 | 625 | 616 | 625 | 133,300 |
2019/02/01 | 610 | 613 | 608 | 613 | 115,600 |
2019/01/31 | 617 | 618 | 610 | 612 | 170,900 |
2019/01/30 | 615 | 615 | 610 | 610 | 101,400 |
2019/01/29 | 613 | 613 | 609 | 612 | 77,000 |
2019/01/28 | 618 | 618 | 611 | 611 | 96,400 |
2019/01/25 | 615 | 618 | 612 | 613 | 131,900 |
2019/01/24 | 614 | 616 | 611 | 615 | 107,500 |
2019/01/23 | 620 | 620 | 614 | 614 | 144,500 |
2019/01/22 | 627 | 628 | 621 | 625 | 58,700 |
2019/01/21 | 628 | 630 | 625 | 627 | 111,400 |
2019/01/18 | 620 | 632 | 618 | 625 | 169,500 |
2019/01/17 | 614 | 620 | 614 | 619 | 86,500 |
2019/01/16 | 616 | 616 | 610 | 611 | 63,800 |
2019/01/15 | 614 | 619 | 603 | 618 | 114,000 |
2019/01/11 | 614 | 614 | 608 | 613 | 106,600 |
2019/01/10 | 612 | 612 | 608 | 612 | 101,900 |
2019/01/09 | 619 | 619 | 611 | 612 | 78,600 |
2019/01/08 | 618 | 619 | 613 | 615 | 115,600 |
2019/01/07 | 616 | 617 | 611 | 617 | 165,100 |
2019/01/04 | 600 | 604 | 592 | 604 | 157,800 |