7894 丸東産業(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 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 100 | 105 | 100 | 105 | 11,000 | 1,050 |
| 1999-12-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-12-17 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-12-16 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-12-14 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1999-12-10 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 1999-11-25 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1999-10-25 | 115 | 118 | 115 | 118 | 3,000 | 1,180 |
| 1999-10-08 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 1999-10-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-10-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-10-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-10-04 | 115 | 122 | 115 | 120 | 18,000 | 1,200 |
| 1999-10-01 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-09-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-09-13 | 119 | 119 | 115 | 115 | 4,000 | 1,150 |
| 1999-08-25 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1999-08-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-08-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1999-08-05 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-08-04 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 1999-08-03 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-07-26 | 120 | 120 | 116 | 116 | 7,000 | 1,160 |
| 1999-07-22 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-07-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1999-07-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1999-07-13 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-07-12 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-07-09 | 112 | 115 | 112 | 115 | 6,000 | 1,150 |
| 1999-07-08 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1999-07-05 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-07-02 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1999-07-01 | 116 | 120 | 116 | 120 | 4,000 | 1,200 |
| 1999-06-30 | 116 | 116 | 114 | 116 | 3,000 | 1,160 |
| 1999-06-29 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-06-28 | 120 | 120 | 116 | 116 | 5,000 | 1,160 |
| 1999-06-25 | 116 | 120 | 116 | 120 | 7,000 | 1,200 |
| 1999-06-24 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1999-06-23 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 1999-06-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1999-06-21 | 115 | 121 | 115 | 121 | 4,000 | 1,210 |
| 1999-06-18 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1999-06-17 | 105 | 110 | 105 | 110 | 4,000 | 1,100 |
| 1999-06-16 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1999-06-15 | 100 | 105 | 100 | 100 | 5,000 | 1,000 |
| 1999-06-14 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-06-11 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-06-08 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-06-04 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1999-05-28 | 109 | 109 | 100 | 100 | 8,000 | 1,000 |
| 1999-05-27 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1999-05-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-05-25 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1999-05-24 | 100 | 105 | 100 | 105 | 3,000 | 1,050 |
| 1999-05-21 | 101 | 105 | 100 | 105 | 8,000 | 1,050 |
| 1999-05-20 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-05-19 | 110 | 114 | 110 | 114 | 17,000 | 1,140 |
| 1999-05-18 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1999-05-17 | 120 | 125 | 115 | 115 | 11,000 | 1,150 |
| 1999-05-12 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 1999-04-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-04-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-04-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-04-21 | 135 | 140 | 135 | 140 | 7,000 | 1,400 |
| 1999-04-20 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-04-19 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 1999-04-12 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 1999-03-25 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 1999-03-23 | 136 | 136 | 136 | 136 | 7,000 | 1,360 |
| 1999-03-16 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 1999-03-15 | 135 | 136 | 135 | 136 | 12,000 | 1,360 |
| 1999-03-12 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 1999-03-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-03-09 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 1999-02-16 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 1999-02-10 | 108 | 110 | 108 | 110 | 12,000 | 1,100 |
| 1999-02-09 | 108 | 113 | 108 | 113 | 5,000 | 1,130 |
| 1999-02-05 | 106 | 116 | 106 | 110 | 15,000 | 1,100 |
| 1999-02-04 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1999-02-03 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 1999-02-02 | 114 | 114 | 110 | 110 | 12,000 | 1,100 |
| 1999-02-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-01-29 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 1999-01-28 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 1999-01-25 | 115 | 115 | 115 | 115 | 15,000 | 1,150 |
| 1999-01-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-01-18 | 115 | 120 | 115 | 120 | 10,000 | 1,200 |
| 1999-01-14 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1999-01-13 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株
