4629 大伸化学(株) 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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 430 | 430 | 420 | 430 | 6,000 | 430 |
| 1999-12-28 | 435 | 440 | 435 | 440 | 9,000 | 440 |
| 1999-12-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-12-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-12-21 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-12-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-12-17 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 1999-12-16 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1999-12-15 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1999-12-13 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1999-12-10 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1999-12-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-11-25 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1999-11-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-11-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-11-19 | 489 | 490 | 489 | 490 | 7,000 | 490 |
| 1999-11-18 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-11-17 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1999-11-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-11-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1999-11-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-11-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-11-02 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 1999-10-29 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1999-10-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-10-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-10-13 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-10-08 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 1999-10-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-10-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-09-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-09-24 | 575 | 575 | 560 | 560 | 3,000 | 560 |
| 1999-09-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-09-16 | 583 | 583 | 580 | 580 | 5,000 | 580 |
| 1999-09-14 | 556 | 580 | 553 | 580 | 10,000 | 580 |
| 1999-09-13 | 555 | 555 | 553 | 553 | 3,000 | 553 |
| 1999-09-10 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 1999-09-09 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1999-09-08 | 560 | 560 | 542 | 550 | 5,000 | 550 |
| 1999-09-06 | 550 | 585 | 550 | 585 | 5,000 | 585 |
| 1999-09-03 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1999-09-02 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 1999-09-01 | 531 | 540 | 530 | 540 | 6,000 | 540 |
| 1999-08-31 | 550 | 550 | 532 | 532 | 10,000 | 532 |
| 1999-08-30 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 1999-08-27 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 1999-08-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-08-25 | 540 | 540 | 535 | 535 | 8,000 | 535 |
| 1999-08-24 | 545 | 545 | 530 | 540 | 6,000 | 540 |
| 1999-08-23 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 1999-08-20 | 570 | 570 | 551 | 551 | 5,000 | 551 |
| 1999-08-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-08-17 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-08-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-08-12 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-08-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-08-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-08-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-08-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-07-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-28 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1999-07-27 | 610 | 610 | 601 | 601 | 2,000 | 601 |
| 1999-07-23 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 1999-07-22 | 611 | 640 | 611 | 640 | 4,000 | 640 |
| 1999-07-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-07-15 | 600 | 610 | 600 | 600 | 4,000 | 600 |
| 1999-07-14 | 640 | 640 | 580 | 580 | 5,000 | 580 |
| 1999-07-13 | 660 | 660 | 640 | 640 | 5,000 | 640 |
| 1999-07-12 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 1999-07-09 | 685 | 685 | 640 | 640 | 5,000 | 640 |
| 1999-07-08 | 674 | 685 | 670 | 685 | 12,000 | 685 |
| 1999-07-07 | 677 | 680 | 660 | 675 | 21,000 | 675 |
| 1999-07-06 | 629 | 672 | 629 | 660 | 16,000 | 660 |
| 1999-07-05 | 601 | 630 | 600 | 630 | 28,000 | 630 |
| 1999-07-02 | 555 | 580 | 555 | 580 | 9,000 | 580 |
| 1999-07-01 | 565 | 565 | 547 | 555 | 17,000 | 555 |
| 1999-06-30 | 550 | 550 | 539 | 540 | 14,000 | 540 |
| 1999-06-29 | 531 | 531 | 530 | 530 | 12,000 | 530 |
| 1999-06-28 | 545 | 545 | 530 | 530 | 9,000 | 530 |
| 1999-06-25 | 550 | 550 | 520 | 520 | 9,000 | 520 |
| 1999-06-24 | 571 | 571 | 550 | 550 | 4,000 | 550 |
| 1999-06-23 | 585 | 585 | 560 | 570 | 8,000 | 570 |
| 1999-06-22 | 586 | 586 | 570 | 570 | 7,000 | 570 |
| 1999-06-21 | 551 | 580 | 551 | 575 | 9,000 | 575 |
| 1999-06-18 | 525 | 550 | 520 | 550 | 7,000 | 550 |
| 1999-06-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-06-15 | 494 | 495 | 494 | 495 | 10,000 | 495 |
| 1999-06-14 | 492 | 492 | 489 | 489 | 5,000 | 489 |
| 1999-06-10 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1999-06-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1999-06-08 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-06-07 | 494 | 494 | 470 | 470 | 6,000 | 470 |
| 1999-06-04 | 485 | 495 | 480 | 495 | 10,000 | 495 |
| 1999-06-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-25 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-05-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-05-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-19 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 1999-05-14 | 510 | 510 | 501 | 501 | 3,000 | 501 |
| 1999-05-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-07 | 540 | 540 | 520 | 520 | 4,000 | 520 |
| 1999-05-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-04-30 | 536 | 550 | 536 | 550 | 3,000 | 550 |
| 1999-04-27 | 521 | 530 | 520 | 520 | 4,000 | 520 |
| 1999-04-23 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1999-04-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-04-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1999-04-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-04-14 | 555 | 555 | 540 | 540 | 6,000 | 540 |
| 1999-04-13 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-04-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-04-09 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1999-04-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-04-06 | 570 | 580 | 561 | 570 | 9,000 | 570 |
| 1999-04-05 | 530 | 530 | 515 | 530 | 6,000 | 530 |
| 1999-04-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-03-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-03-29 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1999-03-24 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 1999-03-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-03-18 | 502 | 502 | 498 | 498 | 3,000 | 498 |
| 1999-03-17 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1999-03-16 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1999-03-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1999-03-12 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1999-03-11 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 1999-03-09 | 515 | 515 | 500 | 500 | 2,000 | 500 |
| 1999-03-05 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-03-04 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1999-03-01 | 550 | 594 | 550 | 588 | 7,000 | 588 |
| 1999-02-26 | 500 | 575 | 500 | 550 | 13,000 | 550 |
| 1999-02-25 | 435 | 495 | 435 | 495 | 13,000 | 495 |
| 1999-02-24 | 435 | 435 | 432 | 435 | 10,000 | 435 |
| 1999-02-23 | 432 | 435 | 432 | 435 | 5,000 | 435 |
| 1999-02-22 | 451 | 465 | 430 | 430 | 16,000 | 430 |
| 1999-02-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-02-18 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-02-17 | 440 | 450 | 440 | 449 | 12,000 | 449 |
| 1999-02-16 | 431 | 436 | 431 | 436 | 4,000 | 436 |
| 1999-02-15 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-02-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-02-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-02-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-01-25 | 464 | 464 | 430 | 430 | 4,000 | 430 |
| 1999-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： なし
