2058 (株)ヒガシマル 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 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-12-15 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1999-11-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-11-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-11-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-11-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-11-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1999-11-11 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1999-10-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-05 | 700 | 700 | 700 | 700 | 40,000 | 700 |
| 1999-09-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-09-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-09-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-09-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-09-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-08-30 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-08-26 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-08-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-08-23 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1999-08-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-08-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-08-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-08-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-08-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-08-03 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-08-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-30 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-07-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-28 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 1999-07-23 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 1999-07-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-21 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 1999-07-19 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-07-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-07-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-12 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1999-07-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1999-07-05 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1999-07-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-06-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1999-06-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-05-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-05-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-04-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-04-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-04-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-04-16 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1999-04-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-03-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-03-23 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 1999-03-19 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1999-03-18 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-03-17 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-03-16 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 1999-03-11 | 619 | 619 | 619 | 619 | 10,000 | 619 |
| 1999-02-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-02-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-02-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-02-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-02-16 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1999-02-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-01-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-01-25 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-01-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-01-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-01-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-01-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-01-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-01-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-01-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
分割・併合履歴 ： なし
