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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,639 | 1,658 | 1,638 | 1,650 | 421,000 |
| 2023/12/28 | 1,610 | 1,645 | 1,600 | 1,644 | 366,300 |
| 2023/12/27 | 1,592 | 1,614 | 1,589 | 1,612 | 380,100 |
| 2023/12/26 | 1,607 | 1,607 | 1,585 | 1,591 | 296,600 |
| 2023/12/25 | 1,602 | 1,609 | 1,589 | 1,594 | 215,800 |
| 2023/12/22 | 1,580 | 1,602 | 1,580 | 1,594 | 231,700 |
| 2023/12/21 | 1,585 | 1,598 | 1,579 | 1,583 | 253,200 |
| 2023/12/20 | 1,594 | 1,605 | 1,590 | 1,590 | 348,200 |
| 2023/12/19 | 1,573 | 1,595 | 1,565 | 1,587 | 323,000 |
| 2023/12/18 | 1,600 | 1,604 | 1,561 | 1,582 | 598,600 |
| 2023/12/15 | 1,635 | 1,639 | 1,594 | 1,598 | 676,100 |
| 2023/12/14 | 1,661 | 1,676 | 1,634 | 1,634 | 463,400 |
| 2023/12/13 | 1,689 | 1,689 | 1,652 | 1,654 | 335,300 |
| 2023/12/12 | 1,678 | 1,725 | 1,675 | 1,683 | 837,900 |
| 2023/12/11 | 1,641 | 1,672 | 1,639 | 1,671 | 331,100 |
| 2023/12/08 | 1,651 | 1,663 | 1,625 | 1,632 | 367,500 |
| 2023/12/07 | 1,643 | 1,667 | 1,633 | 1,662 | 256,800 |
| 2023/12/06 | 1,649 | 1,656 | 1,643 | 1,655 | 226,000 |
| 2023/12/05 | 1,638 | 1,666 | 1,634 | 1,643 | 408,500 |
| 2023/12/04 | 1,676 | 1,692 | 1,669 | 1,678 | 318,900 |
| 2023/12/01 | 1,671 | 1,708 | 1,671 | 1,690 | 675,600 |
| 2023/11/30 | 1,665 | 1,669 | 1,645 | 1,664 | 284,800 |
| 2023/11/29 | 1,654 | 1,673 | 1,648 | 1,673 | 329,900 |
| 2023/11/28 | 1,644 | 1,664 | 1,639 | 1,659 | 305,000 |
| 2023/11/27 | 1,645 | 1,647 | 1,634 | 1,640 | 278,200 |
| 2023/11/24 | 1,596 | 1,645 | 1,592 | 1,645 | 676,900 |
| 2023/11/22 | 1,590 | 1,606 | 1,582 | 1,592 | 262,300 |
| 2023/11/21 | 1,586 | 1,594 | 1,569 | 1,592 | 403,400 |
| 2023/11/20 | 1,595 | 1,610 | 1,585 | 1,587 | 413,300 |
| 2023/11/17 | 1,578 | 1,609 | 1,578 | 1,609 | 271,400 |
| 2023/11/16 | 1,589 | 1,607 | 1,579 | 1,592 | 569,000 |
| 2023/11/15 | 1,616 | 1,622 | 1,597 | 1,615 | 416,900 |
| 2023/11/14 | 1,632 | 1,632 | 1,606 | 1,609 | 308,000 |
| 2023/11/13 | 1,627 | 1,640 | 1,612 | 1,625 | 377,100 |
| 2023/11/10 | 1,590 | 1,625 | 1,590 | 1,616 | 402,600 |
| 2023/11/09 | 1,574 | 1,604 | 1,568 | 1,600 | 478,200 |
| 2023/11/08 | 1,658 | 1,659 | 1,574 | 1,579 | 1,195,800 |
| 2023/11/07 | 1,650 | 1,713 | 1,623 | 1,672 | 2,156,500 |
| 2023/11/06 | 1,597 | 1,603 | 1,583 | 1,589 | 423,600 |
| 2023/11/02 | 1,616 | 1,617 | 1,584 | 1,592 | 285,000 |
| 2023/11/01 | 1,615 | 1,627 | 1,603 | 1,613 | 339,600 |
| 2023/10/31 | 1,584 | 1,599 | 1,561 | 1,599 | 370,500 |
| 2023/10/30 | 1,590 | 1,591 | 1,573 | 1,584 | 281,400 |
| 2023/10/27 | 1,573 | 1,594 | 1,568 | 1,592 | 278,500 |
| 2023/10/26 | 1,550 | 1,572 | 1,547 | 1,565 | 293,500 |
| 2023/10/25 | 1,578 | 1,589 | 1,552 | 1,553 | 357,200 |
| 2023/10/24 | 1,564 | 1,567 | 1,523 | 1,560 | 435,000 |
| 2023/10/23 | 1,557 | 1,583 | 1,551 | 1,551 | 319,700 |
| 2023/10/20 | 1,575 | 1,586 | 1,553 | 1,573 | 387,300 |
| 2023/10/19 | 1,572 | 1,587 | 1,569 | 1,581 | 237,200 |
| 2023/10/18 | 1,565 | 1,596 | 1,565 | 1,591 | 383,100 |
| 2023/10/17 | 1,567 | 1,572 | 1,542 | 1,555 | 215,700 |
| 2023/10/16 | 1,548 | 1,565 | 1,536 | 1,542 | 289,800 |
| 2023/10/13 | 1,560 | 1,574 | 1,557 | 1,563 | 244,900 |
| 2023/10/12 | 1,580 | 1,580 | 1,561 | 1,572 | 268,200 |
| 2023/10/11 | 1,608 | 1,608 | 1,581 | 1,581 | 333,100 |
| 2023/10/10 | 1,583 | 1,608 | 1,573 | 1,602 | 513,400 |
| 2023/10/06 | 1,541 | 1,564 | 1,531 | 1,558 | 511,600 |
| 2023/10/05 | 1,483 | 1,540 | 1,480 | 1,528 | 628,300 |
| 2023/10/04 | 1,480 | 1,506 | 1,456 | 1,463 | 869,300 |
| 2023/10/03 | 1,525 | 1,528 | 1,496 | 1,502 | 866,800 |
| 2023/10/02 | 1,558 | 1,588 | 1,532 | 1,533 | 895,700 |
| 2023/09/29 | 1,640 | 1,643 | 1,557 | 1,568 | 953,700 |
| 2023/09/28 | 1,644 | 1,677 | 1,625 | 1,638 | 852,800 |
| 2023/09/27 | 1,702 | 1,710 | 1,690 | 1,707 | 686,900 |
| 2023/09/26 | 1,723 | 1,725 | 1,696 | 1,701 | 955,900 |
| 2023/09/25 | 1,739 | 1,741 | 1,720 | 1,724 | 822,400 |
| 2023/09/22 | 1,721 | 1,735 | 1,708 | 1,729 | 627,500 |
| 2023/09/21 | 1,710 | 1,728 | 1,705 | 1,725 | 774,800 |
| 2023/09/20 | 1,715 | 1,725 | 1,696 | 1,700 | 854,600 |
| 2023/09/19 | 1,691 | 1,713 | 1,681 | 1,708 | 921,300 |
| 2023/09/15 | 1,684 | 1,703 | 1,676 | 1,677 | 1,805,100 |
| 2023/09/14 | 1,640 | 1,685 | 1,636 | 1,677 | 705,600 |
| 2023/09/13 | 1,620 | 1,645 | 1,608 | 1,629 | 1,163,500 |
| 2023/09/12 | 1,673 | 1,688 | 1,626 | 1,634 | 1,273,900 |
| 2023/09/11 | 1,710 | 1,723 | 1,665 | 1,675 | 1,166,600 |
| 2023/09/08 | 1,705 | 1,705 | 1,677 | 1,700 | 823,300 |
| 2023/09/07 | 1,711 | 1,742 | 1,706 | 1,707 | 857,700 |
| 2023/09/06 | 1,721 | 1,742 | 1,705 | 1,710 | 929,500 |
| 2023/09/05 | 1,755 | 1,755 | 1,710 | 1,733 | 997,200 |
| 2023/09/04 | 1,715 | 1,742 | 1,703 | 1,742 | 957,200 |
| 2023/09/01 | 1,647 | 1,683 | 1,636 | 1,680 | 763,100 |
| 2023/08/31 | 1,654 | 1,685 | 1,653 | 1,664 | 888,900 |
| 2023/08/30 | 1,647 | 1,657 | 1,628 | 1,652 | 767,900 |
| 2023/08/29 | 1,610 | 1,637 | 1,595 | 1,633 | 840,500 |
| 2023/08/28 | 1,587 | 1,610 | 1,581 | 1,603 | 750,900 |
| 2023/08/25 | 1,541 | 1,570 | 1,531 | 1,570 | 535,900 |
| 2023/08/24 | 1,520 | 1,553 | 1,517 | 1,548 | 722,000 |
| 2023/08/23 | 1,498 | 1,525 | 1,496 | 1,525 | 451,300 |
| 2023/08/22 | 1,521 | 1,523 | 1,496 | 1,509 | 645,200 |
| 2023/08/21 | 1,490 | 1,518 | 1,484 | 1,511 | 704,500 |
| 2023/08/18 | 1,471 | 1,485 | 1,466 | 1,482 | 567,400 |
| 2023/08/17 | 1,495 | 1,495 | 1,461 | 1,489 | 742,700 |
| 2023/08/16 | 1,489 | 1,502 | 1,482 | 1,490 | 670,700 |
| 2023/08/15 | 1,532 | 1,532 | 1,491 | 1,502 | 1,125,000 |
| 2023/08/14 | 1,530 | 1,541 | 1,525 | 1,529 | 585,100 |
| 2023/08/10 | 1,503 | 1,527 | 1,496 | 1,527 | 699,000 |
| 2023/08/09 | 1,491 | 1,509 | 1,485 | 1,503 | 580,000 |
| 2023/08/08 | 1,494 | 1,502 | 1,484 | 1,491 | 653,900 |
| 2023/08/07 | 1,449 | 1,487 | 1,432 | 1,483 | 1,041,000 |
| 2023/08/04 | 1,445 | 1,473 | 1,440 | 1,469 | 694,700 |
| 2023/08/03 | 1,442 | 1,457 | 1,430 | 1,445 | 538,100 |
| 2023/08/02 | 1,457 | 1,461 | 1,441 | 1,448 | 651,600 |
| 2023/08/01 | 1,446 | 1,461 | 1,440 | 1,457 | 819,100 |
| 2023/07/31 | 1,430 | 1,444 | 1,425 | 1,444 | 878,100 |
| 2023/07/28 | 1,436 | 1,437 | 1,400 | 1,417 | 1,688,500 |
| 2023/07/27 | 1,445 | 1,452 | 1,436 | 1,448 | 556,800 |
| 2023/07/26 | 1,448 | 1,448 | 1,433 | 1,445 | 472,200 |
| 2023/07/25 | 1,439 | 1,447 | 1,432 | 1,447 | 421,100 |
| 2023/07/24 | 1,432 | 1,443 | 1,425 | 1,442 | 834,600 |
| 2023/07/21 | 1,420 | 1,426 | 1,413 | 1,421 | 405,200 |
| 2023/07/20 | 1,407 | 1,419 | 1,405 | 1,416 | 336,000 |
| 2023/07/19 | 1,401 | 1,412 | 1,396 | 1,411 | 470,600 |
| 2023/07/18 | 1,375 | 1,400 | 1,373 | 1,398 | 412,200 |
| 2023/07/14 | 1,373 | 1,380 | 1,352 | 1,377 | 383,500 |
| 2023/07/13 | 1,367 | 1,379 | 1,351 | 1,377 | 615,400 |
| 2023/07/12 | 1,415 | 1,416 | 1,365 | 1,369 | 1,237,400 |
| 2023/07/11 | 1,429 | 1,442 | 1,411 | 1,415 | 504,000 |
| 2023/07/10 | 1,421 | 1,443 | 1,415 | 1,425 | 502,800 |
| 2023/07/07 | 1,386 | 1,427 | 1,381 | 1,420 | 498,700 |
| 2023/07/06 | 1,410 | 1,426 | 1,385 | 1,398 | 860,800 |
| 2023/07/05 | 1,440 | 1,443 | 1,409 | 1,420 | 795,000 |
| 2023/07/04 | 1,445 | 1,454 | 1,422 | 1,444 | 477,600 |
| 2023/07/03 | 1,432 | 1,458 | 1,429 | 1,453 | 542,800 |
| 2023/06/30 | 1,403 | 1,430 | 1,396 | 1,417 | 401,300 |
| 2023/06/29 | 1,406 | 1,426 | 1,386 | 1,400 | 613,200 |
| 2023/06/28 | 1,372 | 1,400 | 1,366 | 1,396 | 334,500 |
| 2023/06/27 | 1,383 | 1,384 | 1,345 | 1,360 | 483,700 |
| 2023/06/26 | 1,383 | 1,392 | 1,366 | 1,377 | 277,700 |
| 2023/06/23 | 1,411 | 1,417 | 1,349 | 1,380 | 551,600 |
| 2023/06/22 | 1,390 | 1,423 | 1,390 | 1,399 | 312,200 |
| 2023/06/21 | 1,397 | 1,408 | 1,381 | 1,383 | 396,700 |
| 2023/06/20 | 1,357 | 1,392 | 1,349 | 1,390 | 474,000 |
| 2023/06/19 | 1,350 | 1,353 | 1,335 | 1,343 | 397,700 |
| 2023/06/16 | 1,304 | 1,333 | 1,297 | 1,329 | 506,100 |
| 2023/06/15 | 1,291 | 1,301 | 1,289 | 1,295 | 188,600 |
| 2023/06/14 | 1,300 | 1,300 | 1,290 | 1,293 | 132,600 |
| 2023/06/13 | 1,304 | 1,304 | 1,291 | 1,292 | 182,100 |
| 2023/06/12 | 1,305 | 1,316 | 1,298 | 1,299 | 228,900 |
| 2023/06/09 | 1,300 | 1,305 | 1,294 | 1,298 | 149,300 |
| 2023/06/08 | 1,298 | 1,302 | 1,289 | 1,293 | 142,100 |
| 2023/06/07 | 1,302 | 1,310 | 1,293 | 1,295 | 286,300 |
| 2023/06/06 | 1,300 | 1,314 | 1,295 | 1,299 | 195,800 |
| 2023/06/05 | 1,317 | 1,323 | 1,309 | 1,309 | 215,700 |
| 2023/06/02 | 1,295 | 1,318 | 1,288 | 1,312 | 185,800 |
| 2023/06/01 | 1,280 | 1,297 | 1,277 | 1,295 | 153,500 |
| 2023/05/31 | 1,277 | 1,291 | 1,274 | 1,276 | 178,300 |
| 2023/05/30 | 1,298 | 1,302 | 1,276 | 1,284 | 217,900 |
| 2023/05/29 | 1,285 | 1,300 | 1,282 | 1,295 | 147,500 |
| 2023/05/26 | 1,290 | 1,301 | 1,280 | 1,281 | 140,800 |
| 2023/05/25 | 1,298 | 1,314 | 1,279 | 1,294 | 246,400 |
| 2023/05/24 | 1,299 | 1,306 | 1,288 | 1,298 | 168,400 |
| 2023/05/23 | 1,336 | 1,341 | 1,291 | 1,301 | 302,000 |
| 2023/05/22 | 1,315 | 1,344 | 1,306 | 1,313 | 359,900 |
| 2023/05/19 | 1,304 | 1,312 | 1,285 | 1,312 | 208,200 |
| 2023/05/18 | 1,284 | 1,315 | 1,282 | 1,295 | 384,400 |
| 2023/05/17 | 1,296 | 1,298 | 1,276 | 1,282 | 192,800 |
| 2023/05/16 | 1,294 | 1,307 | 1,284 | 1,295 | 287,900 |
| 2023/05/15 | 1,266 | 1,285 | 1,245 | 1,282 | 423,800 |
| 2023/05/12 | 1,270 | 1,275 | 1,243 | 1,266 | 523,000 |
| 2023/05/11 | 1,275 | 1,324 | 1,272 | 1,290 | 1,246,900 |
| 2023/05/10 | 1,300 | 1,336 | 1,211 | 1,260 | 3,760,700 |
| 2023/05/09 | 955 | 1,095 | 936 | 1,095 | 140,900 |
| 2023/05/08 | 947 | 958 | 943 | 945 | 70,400 |
| 2023/05/02 | 936 | 946 | 933 | 944 | 55,300 |
| 2023/05/01 | 936 | 948 | 933 | 938 | 45,800 |
| 2023/04/28 | 937 | 962 | 931 | 935 | 128,100 |
| 2023/04/27 | 946 | 951 | 922 | 922 | 278,800 |
| 2023/04/26 | 927 | 956 | 923 | 955 | 100,500 |
| 2023/04/25 | 930 | 938 | 930 | 930 | 67,900 |
| 2023/04/24 | 923 | 927 | 917 | 926 | 28,800 |
| 2023/04/21 | 914 | 924 | 912 | 920 | 37,500 |
| 2023/04/20 | 905 | 919 | 905 | 914 | 16,400 |
| 2023/04/19 | 912 | 913 | 901 | 913 | 26,800 |
| 2023/04/18 | 915 | 920 | 911 | 913 | 24,900 |
| 2023/04/17 | 904 | 919 | 897 | 918 | 67,200 |
| 2023/04/14 | 897 | 907 | 892 | 905 | 82,500 |
| 2023/04/13 | 900 | 907 | 889 | 890 | 58,100 |
| 2023/04/12 | 868 | 909 | 868 | 909 | 116,700 |
| 2023/04/11 | 848 | 859 | 848 | 859 | 107,000 |
| 2023/04/10 | 841 | 847 | 835 | 844 | 41,000 |
| 2023/04/07 | 820 | 843 | 820 | 841 | 46,300 |
| 2023/04/06 | 815 | 827 | 812 | 824 | 47,900 |
| 2023/04/05 | 838 | 838 | 823 | 824 | 31,500 |
| 2023/04/04 | 832 | 841 | 832 | 838 | 36,700 |
| 2023/04/03 | 824 | 834 | 816 | 834 | 56,500 |
| 2023/03/31 | 813 | 815 | 808 | 811 | 21,900 |
| 2023/03/30 | 798 | 811 | 796 | 809 | 40,700 |
| 2023/03/29 | 835 | 835 | 823 | 828 | 153,600 |
| 2023/03/28 | 839 | 841 | 830 | 831 | 32,900 |
| 2023/03/27 | 840 | 841 | 834 | 838 | 66,900 |
| 2023/03/24 | 823 | 839 | 818 | 836 | 75,300 |
| 2023/03/23 | 814 | 825 | 810 | 824 | 25,800 |
| 2023/03/22 | 820 | 823 | 813 | 821 | 54,800 |
| 2023/03/20 | 810 | 817 | 805 | 807 | 41,000 |
| 2023/03/17 | 810 | 823 | 808 | 821 | 31,200 |
| 2023/03/16 | 804 | 814 | 794 | 799 | 47,300 |
| 2023/03/15 | 819 | 826 | 819 | 824 | 26,400 |
| 2023/03/14 | 822 | 823 | 803 | 811 | 51,500 |
| 2023/03/13 | 846 | 847 | 828 | 837 | 55,900 |
| 2023/03/10 | 852 | 858 | 848 | 852 | 77,900 |
| 2023/03/09 | 850 | 865 | 848 | 865 | 102,100 |
| 2023/03/08 | 843 | 850 | 841 | 848 | 40,100 |
| 2023/03/07 | 835 | 845 | 833 | 844 | 34,600 |
| 2023/03/06 | 837 | 837 | 831 | 836 | 28,700 |
| 2023/03/03 | 835 | 840 | 830 | 838 | 97,000 |
| 2023/03/02 | 832 | 836 | 831 | 832 | 19,600 |
| 2023/03/01 | 830 | 834 | 827 | 832 | 19,800 |
| 2023/02/28 | 838 | 841 | 833 | 833 | 45,800 |
| 2023/02/27 | 831 | 840 | 831 | 840 | 22,400 |
| 2023/02/24 | 823 | 832 | 821 | 830 | 41,300 |
| 2023/02/22 | 805 | 823 | 805 | 820 | 83,800 |
| 2023/02/21 | 800 | 807 | 800 | 805 | 35,700 |
| 2023/02/20 | 787 | 804 | 787 | 800 | 31,300 |
| 2023/02/17 | 786 | 787 | 784 | 785 | 33,500 |
| 2023/02/16 | 787 | 790 | 785 | 788 | 25,500 |
| 2023/02/15 | 797 | 797 | 781 | 784 | 33,400 |
| 2023/02/14 | 790 | 794 | 787 | 794 | 13,100 |
| 2023/02/13 | 780 | 786 | 773 | 784 | 31,100 |
| 2023/02/10 | 776 | 785 | 775 | 777 | 20,500 |
| 2023/02/09 | 770 | 787 | 767 | 781 | 39,200 |
| 2023/02/08 | 791 | 793 | 787 | 789 | 17,500 |
| 2023/02/07 | 796 | 797 | 790 | 790 | 14,600 |
| 2023/02/06 | 788 | 798 | 788 | 795 | 26,000 |
| 2023/02/03 | 791 | 791 | 782 | 784 | 19,200 |
| 2023/02/02 | 811 | 811 | 790 | 791 | 42,100 |
| 2023/02/01 | 809 | 812 | 806 | 811 | 20,700 |
| 2023/01/31 | 802 | 815 | 802 | 809 | 33,700 |
| 2023/01/30 | 806 | 815 | 801 | 801 | 84,500 |
| 2023/01/27 | 799 | 799 | 794 | 798 | 23,300 |
| 2023/01/26 | 800 | 800 | 792 | 793 | 20,200 |
| 2023/01/25 | 799 | 801 | 795 | 799 | 38,400 |
| 2023/01/24 | 800 | 800 | 795 | 795 | 19,500 |
| 2023/01/23 | 793 | 800 | 789 | 799 | 27,000 |
| 2023/01/20 | 783 | 790 | 783 | 788 | 12,600 |
| 2023/01/19 | 783 | 789 | 781 | 783 | 21,600 |
| 2023/01/18 | 786 | 788 | 777 | 785 | 39,500 |
| 2023/01/17 | 783 | 792 | 782 | 787 | 21,400 |
| 2023/01/16 | 780 | 787 | 780 | 782 | 12,300 |
| 2023/01/13 | 787 | 792 | 784 | 785 | 40,400 |
| 2023/01/12 | 790 | 792 | 783 | 783 | 32,100 |
| 2023/01/11 | 794 | 798 | 790 | 790 | 19,400 |
| 2023/01/10 | 775 | 794 | 775 | 791 | 78,400 |
| 2023/01/06 | 770 | 779 | 768 | 779 | 34,400 |
| 2023/01/05 | 775 | 776 | 770 | 772 | 28,700 |
| 2023/01/04 | 787 | 787 | 779 | 779 | 24,200 |