4707 (株)キタック 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 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-12-06 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1999-11-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-11-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-11-10 | 520 | 570 | 520 | 570 | 5,000 | 570 |
| 1999-10-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-10-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-10-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-10-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-10-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-10-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-10-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-10-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-10-05 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1999-09-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-09-27 | 575 | 575 | 570 | 570 | 6,000 | 570 |
| 1999-09-24 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1999-09-14 | 565 | 565 | 562 | 562 | 2,000 | 562 |
| 1999-09-13 | 562 | 565 | 562 | 565 | 2,000 | 565 |
| 1999-09-10 | 520 | 560 | 520 | 560 | 12,000 | 560 |
| 1999-09-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-09-07 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-09-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-09-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-09-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-08-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-08-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-08-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-07-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-07-22 | 725 | 725 | 700 | 700 | 7,000 | 700 |
| 1999-07-21 | 700 | 705 | 700 | 705 | 4,000 | 705 |
| 1999-07-19 | 650 | 680 | 650 | 660 | 9,000 | 660 |
| 1999-07-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-07-15 | 660 | 660 | 620 | 620 | 6,000 | 620 |
| 1999-07-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-07-13 | 680 | 680 | 660 | 660 | 9,000 | 660 |
| 1999-07-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-07-08 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-07-06 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 1999-07-05 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1999-07-02 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 1999-07-01 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1999-06-29 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-06-28 | 531 | 540 | 531 | 540 | 5,000 | 540 |
| 1999-06-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-06-24 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-06-23 | 532 | 532 | 530 | 530 | 2,000 | 530 |
| 1999-06-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-06-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-06-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-06-14 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1999-06-08 | 530 | 540 | 530 | 540 | 6,000 | 540 |
| 1999-06-01 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-05-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-05-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-05-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-05-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-05-18 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 1999-05-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-05-06 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-04-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-04-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-04-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-04-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-04-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-04-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-05 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-04-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-30 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-03-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-03-25 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1999-03-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-03-19 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-03-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-03-15 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1999-03-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-03-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-03-03 | 445 | 460 | 445 | 460 | 6,000 | 460 |
| 1999-03-02 | 440 | 442 | 440 | 442 | 4,000 | 442 |
| 1999-02-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-02-19 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-02-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-02-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-02-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-01-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-01-21 | 415 | 415 | 415 | 415 | 161,000 | 415 |
| 1999-01-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-01-13 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-01-12 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1999-01-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
分割・併合履歴 ： なし
