7602 (株)カーチスホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 22,810 | 24,380 | 21,810 | 24,380 | 4,700 | 30,475 |
| 1999-12-29 | 23,600 | 23,600 | 22,000 | 22,400 | 8,600 | 28,000 |
| 1999-12-28 | 24,900 | 25,100 | 23,000 | 23,400 | 4,400 | 29,250 |
| 1999-12-27 | 26,000 | 26,200 | 23,800 | 24,200 | 17,400 | 30,250 |
| 1999-12-24 | 25,800 | 25,800 | 25,800 | 25,800 | 23,600 | 32,250 |
| 1999-12-22 | 22,000 | 22,200 | 22,000 | 22,200 | 7,500 | 27,750 |
| 1999-12-20 | 23,800 | 24,000 | 23,800 | 23,800 | 7,100 | 29,750 |
| 1999-12-17 | 26,100 | 26,300 | 25,800 | 25,800 | 6,700 | 32,250 |
| 1999-12-16 | 29,000 | 29,000 | 27,100 | 27,800 | 13,600 | 34,750 |
| 1999-12-15 | 27,900 | 29,200 | 26,000 | 29,000 | 12,900 | 36,250 |
| 1999-12-14 | 29,500 | 29,500 | 27,300 | 27,900 | 18,700 | 34,875 |
| 1999-12-13 | 32,000 | 32,000 | 30,200 | 30,300 | 5,500 | 37,875 |
| 1999-12-10 | 31,800 | 32,900 | 31,400 | 31,450 | 16,400 | 39,312.50 |
| 1999-12-09 | 31,000 | 32,000 | 31,000 | 31,800 | 10,900 | 39,750 |
| 1999-12-08 | 31,750 | 32,000 | 30,200 | 30,800 | 8,700 | 38,500 |
| 1999-12-07 | 34,900 | 34,900 | 32,350 | 33,050 | 6,900 | 41,312.50 |
| 1999-12-06 | 33,850 | 34,300 | 33,000 | 34,300 | 9,500 | 42,875 |
| 1999-12-03 | 31,000 | 32,800 | 31,000 | 32,800 | 6,300 | 41,000 |
| 1999-12-02 | 32,500 | 32,500 | 30,000 | 30,000 | 8,000 | 37,500 |
| 1999-12-01 | 34,000 | 34,000 | 31,700 | 32,000 | 13,200 | 40,000 |
| 1999-11-30 | 37,100 | 37,300 | 34,100 | 34,100 | 7,400 | 42,625 |
| 1999-11-29 | 37,250 | 37,250 | 34,850 | 36,800 | 13,200 | 46,000 |
| 1999-11-26 | 40,500 | 40,500 | 37,500 | 37,850 | 18,600 | 47,312.50 |
| 1999-11-25 | 41,000 | 41,000 | 39,000 | 40,500 | 35,700 | 50,625 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株
