9643 中日本興業(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 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-12-27 | 19,000 | 19,000 | 19,000 | 19,000 | 300 | 19,000 |
| 1999-12-20 | 18,500 | 18,500 | 18,100 | 18,100 | 200 | 18,100 |
| 1999-12-17 | 18,500 | 18,500 | 18,500 | 18,500 | 300 | 18,500 |
| 1999-12-16 | 19,300 | 19,300 | 19,000 | 19,000 | 300 | 19,000 |
| 1999-12-14 | 19,000 | 19,000 | 19,000 | 19,000 | 200 | 19,000 |
| 1999-11-29 | 17,500 | 17,500 | 17,500 | 17,500 | 200 | 17,500 |
| 1999-11-26 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-11-25 | 19,500 | 19,500 | 19,400 | 19,400 | 200 | 19,400 |
| 1999-11-24 | 19,200 | 19,500 | 19,200 | 19,500 | 200 | 19,500 |
| 1999-11-19 | 19,100 | 19,100 | 19,100 | 19,100 | 100 | 19,100 |
| 1999-11-18 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-11-15 | 19,500 | 19,500 | 19,500 | 19,500 | 300 | 19,500 |
| 1999-11-08 | 19,100 | 19,100 | 19,100 | 19,100 | 100 | 19,100 |
| 1999-11-05 | 19,500 | 19,500 | 19,500 | 19,500 | 500 | 19,500 |
| 1999-10-27 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-10-25 | 19,100 | 19,100 | 19,100 | 19,100 | 100 | 19,100 |
| 1999-10-14 | 20,490 | 20,500 | 20,490 | 20,500 | 200 | 20,500 |
| 1999-09-20 | 21,000 | 21,000 | 21,000 | 21,000 | 100 | 21,000 |
| 1999-08-30 | 21,500 | 21,500 | 21,500 | 21,500 | 100 | 21,500 |
| 1999-08-19 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-08-18 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-08-12 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-08-10 | 19,500 | 19,500 | 19,100 | 19,100 | 200 | 19,100 |
| 1999-08-05 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-08-02 | 19,100 | 19,100 | 19,100 | 19,100 | 100 | 19,100 |
| 1999-07-28 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-07-27 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-07-23 | 19,490 | 19,490 | 19,490 | 19,490 | 200 | 19,490 |
| 1999-07-22 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-07-16 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-07-14 | 19,500 | 19,500 | 19,500 | 19,500 | 200 | 19,500 |
| 1999-07-13 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-07-09 | 19,500 | 19,500 | 19,500 | 19,500 | 300 | 19,500 |
| 1999-07-07 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-07-06 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-07-05 | 19,100 | 19,100 | 19,000 | 19,000 | 200 | 19,000 |
| 1999-06-28 | 19,200 | 19,200 | 19,000 | 19,000 | 200 | 19,000 |
| 1999-06-21 | 19,100 | 19,200 | 19,100 | 19,200 | 200 | 19,200 |
| 1999-06-14 | 19,000 | 19,000 | 19,000 | 19,000 | 200 | 19,000 |
| 1999-06-10 | 19,200 | 19,200 | 19,200 | 19,200 | 500 | 19,200 |
| 1999-06-09 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-05-26 | 19,200 | 19,200 | 19,200 | 19,200 | 200 | 19,200 |
| 1999-05-24 | 19,200 | 19,200 | 19,200 | 19,200 | 100 | 19,200 |
| 1999-05-14 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-05-11 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 19,500 |
| 1999-05-10 | 19,200 | 19,200 | 19,200 | 19,200 | 100 | 19,200 |
| 1999-04-22 | 19,000 | 19,000 | 19,000 | 19,000 | 400 | 19,000 |
| 1999-04-20 | 19,900 | 19,900 | 19,900 | 19,900 | 100 | 19,900 |
| 1999-04-08 | 19,570 | 19,570 | 19,570 | 19,570 | 100 | 19,570 |
| 1999-03-29 | 19,570 | 19,570 | 19,570 | 19,570 | 100 | 19,570 |
| 1999-03-24 | 19,600 | 19,600 | 19,600 | 19,600 | 100 | 19,600 |
| 1999-03-23 | 19,900 | 19,900 | 19,900 | 19,900 | 100 | 19,900 |
| 1999-03-09 | 19,900 | 19,900 | 19,900 | 19,900 | 100 | 19,900 |
| 1999-02-23 | 19,600 | 19,600 | 19,600 | 19,600 | 100 | 19,600 |
| 1999-02-22 | 19,610 | 19,610 | 19,610 | 19,610 | 100 | 19,610 |
| 1999-02-05 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-02-03 | 19,300 | 19,300 | 19,300 | 19,300 | 100 | 19,300 |
| 1999-01-29 | 18,900 | 18,900 | 18,900 | 18,900 | 100 | 18,900 |
| 1999-01-26 | 18,900 | 18,900 | 18,900 | 18,900 | 100 | 18,900 |
| 1999-01-25 | 18,900 | 18,900 | 18,900 | 18,900 | 100 | 18,900 |
| 1999-01-19 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-01-13 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-01-11 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
| 1999-01-06 | 19,000 | 19,000 | 19,000 | 19,000 | 100 | 19,000 |
分割・併合履歴 ： なし
