9734 (株)精養軒 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 | 1,190 | 1,200 | 1,190 | 1,200 | 300 | 1,200 |
| 1999-12-29 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 1999-12-28 | 1,150 | 1,200 | 1,150 | 1,200 | 200 | 1,200 |
| 1999-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 1999-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 1999-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 1999-12-01 | 1,300 | 1,300 | 1,250 | 1,250 | 300 | 1,250 |
| 1999-11-30 | 1,250 | 1,300 | 1,250 | 1,300 | 500 | 1,300 |
| 1999-11-16 | 1,250 | 1,250 | 1,250 | 1,250 | 800 | 1,250 |
| 1999-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 1999-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 1999-10-08 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 1999-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 1999-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 1999-09-17 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 1999-09-14 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 1999-09-13 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 1999-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 1999-08-31 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 1999-08-23 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,270 |
| 1999-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 1999-07-30 | 1,390 | 1,400 | 1,390 | 1,400 | 500 | 1,400 |
| 1999-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 1999-07-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1999-07-21 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1999-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1999-07-09 | 1,410 | 1,410 | 1,400 | 1,400 | 500 | 1,400 |
| 1999-07-08 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 1,410 |
| 1999-07-06 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 1999-07-02 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 1999-07-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,600 | 1,650 |
| 1999-06-30 | 1,540 | 1,650 | 1,540 | 1,640 | 1,600 | 1,640 |
| 1999-06-29 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 1999-06-28 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 1999-06-23 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 1999-06-21 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 1999-06-18 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 1999-06-17 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 1999-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 1999-06-10 | 1,080 | 1,080 | 1,080 | 1,080 | 900 | 1,080 |
| 1999-06-09 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 1999-06-08 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 1999-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 1999-06-03 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 1999-06-01 | 1,010 | 1,010 | 1,000 | 1,000 | 600 | 1,000 |
| 1999-05-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1999-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1999-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1999-05-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-05-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1999-05-11 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1999-05-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1999-04-30 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1999-03-31 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1999-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-02-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-02-01 | 840 | 940 | 840 | 940 | 2,000 | 940 |
| 1999-01-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
分割・併合履歴 ： [1995-01-26]1株→1.2株