9476 (株)中央経済社ホールディングス 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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-12-28 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-12-27 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 1999-12-24 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1999-12-22 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1999-12-21 | 326 | 326 | 320 | 320 | 6,000 | 320 |
| 1999-12-17 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-12-16 | 340 | 361 | 340 | 361 | 4,000 | 361 |
| 1999-12-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-12-13 | 340 | 358 | 340 | 358 | 3,000 | 358 |
| 1999-12-07 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1999-12-01 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1999-11-29 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1999-11-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-11-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-11-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-11-19 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 1999-11-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-11-16 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1999-11-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-11-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-11-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1999-11-04 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1999-11-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-10-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1999-10-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-10-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-10-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-10-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-10-04 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 1999-09-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-09-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-09-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1999-09-10 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 1999-09-09 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1999-09-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-09-02 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1999-09-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-17 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-08-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-09 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-08-06 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-07-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1999-07-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-07-26 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1999-07-19 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1999-07-15 | 465 | 465 | 463 | 463 | 2,000 | 463 |
| 1999-07-12 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1999-07-09 | 465 | 467 | 465 | 467 | 2,000 | 467 |
| 1999-07-07 | 462 | 462 | 461 | 461 | 2,000 | 461 |
| 1999-07-06 | 460 | 480 | 460 | 460 | 3,000 | 460 |
| 1999-07-05 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1999-07-02 | 451 | 460 | 451 | 460 | 2,000 | 460 |
| 1999-06-30 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1999-06-23 | 451 | 453 | 451 | 452 | 3,000 | 452 |
| 1999-06-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-06-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-06-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1999-06-07 | 451 | 494 | 451 | 494 | 2,000 | 494 |
| 1999-06-02 | 451 | 488 | 451 | 488 | 2,000 | 488 |
| 1999-05-26 | 451 | 494 | 451 | 494 | 2,000 | 494 |
| 1999-05-21 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1999-05-20 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1999-05-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-05-14 | 452 | 489 | 452 | 489 | 2,000 | 489 |
| 1999-05-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1999-05-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-05-06 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1999-04-27 | 460 | 498 | 460 | 498 | 2,000 | 498 |
| 1999-04-23 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1999-04-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-16 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1999-04-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1999-04-14 | 473 | 504 | 473 | 504 | 2,000 | 504 |
| 1999-04-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-04-12 | 470 | 505 | 470 | 505 | 2,000 | 505 |
| 1999-04-09 | 460 | 505 | 460 | 505 | 4,000 | 505 |
| 1999-04-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-04-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-04-06 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 1999-04-05 | 450 | 500 | 450 | 500 | 2,000 | 500 |
| 1999-04-02 | 461 | 500 | 450 | 490 | 4,000 | 490 |
| 1999-04-01 | 435 | 470 | 435 | 470 | 2,000 | 470 |
| 1999-03-30 | 440 | 460 | 440 | 460 | 2,000 | 460 |
| 1999-03-24 | 440 | 465 | 440 | 465 | 2,000 | 465 |
| 1999-03-19 | 440 | 460 | 440 | 460 | 2,000 | 460 |
| 1999-03-17 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 1999-03-11 | 430 | 450 | 430 | 450 | 4,000 | 450 |
| 1999-03-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-03-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-03-05 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 1999-03-04 | 430 | 460 | 430 | 460 | 3,000 | 460 |
| 1999-03-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-03-01 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-02-26 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1999-02-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-02-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-02-22 | 470 | 470 | 470 | 470 | 240,000 | 470 |
| 1999-02-19 | 440 | 470 | 440 | 470 | 3,000 | 470 |
| 1999-02-18 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-02-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-02-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-02-09 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1999-02-03 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-01-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-01-14 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-01-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-01-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： なし
