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