4992 北興化学工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 546 | 546 | 546 | 546 | 4,000 | 359.68 |
| 1983-12-27 | 571 | 571 | 566 | 566 | 11,000 | 372.86 |
| 1983-12-26 | 545 | 551 | 545 | 551 | 3,000 | 362.98 |
| 1983-12-24 | 539 | 541 | 535 | 535 | 10,000 | 352.44 |
| 1983-12-23 | 540 | 541 | 540 | 540 | 17,000 | 355.73 |
| 1983-12-22 | 546 | 546 | 529 | 530 | 35,000 | 349.14 |
| 1983-12-21 | 511 | 511 | 511 | 511 | 2,000 | 336.63 |
| 1983-12-20 | 499 | 500 | 499 | 500 | 9,000 | 329.38 |
| 1983-12-17 | 492 | 493 | 492 | 493 | 2,000 | 324.77 |
| 1983-12-16 | 491 | 491 | 491 | 491 | 3,000 | 323.45 |
| 1983-12-15 | 490 | 490 | 490 | 490 | 5,000 | 322.79 |
| 1983-12-14 | 496 | 496 | 496 | 496 | 1,000 | 326.75 |
| 1983-12-13 | 500 | 500 | 496 | 496 | 3,000 | 326.75 |
| 1983-12-12 | 496 | 496 | 496 | 496 | 3,000 | 326.75 |
| 1983-12-09 | 495 | 495 | 490 | 490 | 8,000 | 322.79 |
| 1983-12-08 | 490 | 490 | 490 | 490 | 8,000 | 322.79 |
| 1983-12-07 | 497 | 497 | 496 | 496 | 2,000 | 326.75 |
| 1983-12-06 | 498 | 500 | 498 | 500 | 4,000 | 329.38 |
| 1983-12-05 | 496 | 496 | 496 | 496 | 5,000 | 326.75 |
| 1983-12-02 | 500 | 500 | 495 | 495 | 6,000 | 326.09 |
| 1983-12-01 | 493 | 505 | 493 | 505 | 10,000 | 332.68 |
| 1983-11-30 | 500 | 500 | 500 | 500 | 23,000 | 329.38 |
| 1983-11-29 | 500 | 500 | 500 | 500 | 4,000 | 329.38 |
| 1983-11-28 | 500 | 500 | 500 | 500 | 9,000 | 329.38 |
| 1983-11-26 | 500 | 500 | 500 | 500 | 4,000 | 329.38 |
| 1983-11-25 | 505 | 505 | 505 | 505 | 1,000 | 332.68 |
| 1983-11-22 | 503 | 505 | 500 | 505 | 11,000 | 332.68 |
| 1983-11-19 | 500 | 500 | 500 | 500 | 4,000 | 329.38 |
| 1983-11-18 | 507 | 507 | 500 | 500 | 10,000 | 329.38 |
| 1983-11-16 | 510 | 510 | 508 | 508 | 7,000 | 334.65 |
| 1983-11-14 | 520 | 520 | 520 | 520 | 1,000 | 342.56 |
| 1983-11-10 | 508 | 508 | 508 | 508 | 1,000 | 334.65 |
| 1983-11-09 | 512 | 512 | 507 | 507 | 3,000 | 333.99 |
| 1983-11-08 | 523 | 523 | 523 | 523 | 2,000 | 344.53 |
| 1983-11-07 | 540 | 540 | 529 | 529 | 27,000 | 348.49 |
| 1983-11-05 | 507 | 538 | 507 | 538 | 23,000 | 354.41 |
| 1983-11-04 | 507 | 507 | 507 | 507 | 11,000 | 333.99 |
| 1983-11-02 | 508 | 508 | 507 | 507 | 3,000 | 333.99 |
| 1983-11-01 | 508 | 508 | 508 | 508 | 2,000 | 334.65 |
| 1983-10-31 | 525 | 525 | 510 | 510 | 9,000 | 335.97 |
| 1983-10-29 | 514 | 525 | 514 | 525 | 8,000 | 345.85 |
| 1983-10-28 | 490 | 510 | 490 | 510 | 10,000 | 335.97 |
| 1983-10-27 | 495 | 495 | 485 | 486 | 10,000 | 320.16 |
| 1983-10-26 | 499 | 499 | 499 | 499 | 2,000 | 328.72 |
| 1983-10-25 | 499 | 500 | 499 | 500 | 2,000 | 329.38 |
| 1983-10-24 | 495 | 505 | 495 | 500 | 25,000 | 329.38 |
| 1983-10-22 | 500 | 500 | 500 | 500 | 18,000 | 329.38 |
| 1983-10-21 | 479 | 485 | 479 | 485 | 13,000 | 319.50 |
| 1983-10-20 | 480 | 480 | 480 | 480 | 4,000 | 316.21 |
| 1983-10-19 | 484 | 484 | 480 | 480 | 2,000 | 316.21 |
| 1983-10-18 | 487 | 487 | 487 | 487 | 3,000 | 320.82 |
| 1983-10-17 | 493 | 493 | 489 | 489 | 3,000 | 322.13 |
| 1983-10-07 | 495 | 495 | 495 | 495 | 1,000 | 326.09 |
| 1983-10-06 | 493 | 493 | 493 | 493 | 1,000 | 324.77 |
| 1983-10-05 | 500 | 500 | 500 | 500 | 3,000 | 329.38 |
| 1983-10-04 | 508 | 508 | 508 | 508 | 8,000 | 334.65 |
| 1983-09-24 | 509 | 509 | 509 | 509 | 3,000 | 335.31 |
| 1983-09-22 | 517 | 517 | 513 | 514 | 35,000 | 338.60 |
| 1983-09-20 | 522 | 522 | 522 | 522 | 5,000 | 343.87 |
| 1983-09-16 | 522 | 522 | 522 | 522 | 1,000 | 343.87 |
| 1983-09-14 | 522 | 522 | 522 | 522 | 1,000 | 343.87 |
| 1983-09-12 | 520 | 520 | 520 | 520 | 2,000 | 342.56 |
| 1983-09-07 | 537 | 537 | 531 | 531 | 6,000 | 349.80 |
| 1983-08-31 | 538 | 538 | 538 | 538 | 4,000 | 354.41 |
| 1983-08-29 | 539 | 539 | 539 | 539 | 13,000 | 355.07 |
| 1983-08-23 | 577 | 577 | 569 | 569 | 11,000 | 374.84 |
| 1983-08-22 | 580 | 585 | 579 | 579 | 7,000 | 381.42 |
| 1983-08-20 | 594 | 595 | 585 | 586 | 28,000 | 386.03 |
| 1983-08-19 | 526 | 600 | 526 | 595 | 44,000 | 391.96 |
| 1983-08-18 | 520 | 520 | 515 | 517 | 10,000 | 340.58 |
| 1983-08-17 | 507 | 507 | 507 | 507 | 2,000 | 333.99 |
| 1983-08-16 | 506 | 506 | 506 | 506 | 1,000 | 333.33 |
| 1983-08-15 | 505 | 506 | 505 | 506 | 2,000 | 333.33 |
| 1983-08-12 | 505 | 505 | 505 | 505 | 9,000 | 332.68 |
| 1983-08-11 | 500 | 505 | 500 | 505 | 7,000 | 332.68 |
| 1983-08-10 | 515 | 520 | 500 | 500 | 18,000 | 329.38 |
| 1983-08-09 | 500 | 501 | 500 | 501 | 13,000 | 330.04 |
| 1983-08-08 | 499 | 499 | 499 | 499 | 2,000 | 328.72 |
| 1983-08-06 | 495 | 495 | 495 | 495 | 4,000 | 326.09 |
| 1983-08-05 | 499 | 500 | 499 | 499 | 5,000 | 328.72 |
| 1983-08-04 | 499 | 499 | 493 | 493 | 13,000 | 324.77 |
| 1983-08-03 | 498 | 498 | 498 | 498 | 11,000 | 328.06 |
| 1983-08-02 | 498 | 499 | 498 | 498 | 14,000 | 328.06 |
| 1983-08-01 | 500 | 500 | 498 | 498 | 13,000 | 328.06 |
| 1983-07-30 | 500 | 500 | 500 | 500 | 3,000 | 329.38 |
| 1983-07-29 | 500 | 500 | 500 | 500 | 6,000 | 329.38 |
| 1983-07-28 | 500 | 500 | 500 | 500 | 2,000 | 329.38 |
| 1983-07-27 | 498 | 499 | 497 | 499 | 19,000 | 328.72 |
| 1983-07-26 | 498 | 498 | 498 | 498 | 10,000 | 328.06 |
| 1983-07-25 | 508 | 515 | 508 | 515 | 6,000 | 339.26 |
| 1983-07-23 | 497 | 499 | 497 | 498 | 9,000 | 328.06 |
| 1983-07-22 | 500 | 500 | 497 | 497 | 26,000 | 327.40 |
| 1983-07-21 | 499 | 504 | 499 | 504 | 2,000 | 332.02 |
| 1983-07-20 | 499 | 499 | 496 | 498 | 34,000 | 328.06 |
| 1983-07-19 | 496 | 500 | 494 | 499 | 25,000 | 328.72 |
| 1983-07-18 | 500 | 500 | 491 | 491 | 3,000 | 323.45 |
| 1983-07-15 | 501 | 510 | 500 | 500 | 8,000 | 329.38 |
| 1983-07-14 | 520 | 520 | 501 | 501 | 9,000 | 330.04 |
| 1983-07-13 | 506 | 510 | 501 | 510 | 7,000 | 335.97 |
| 1983-07-12 | 510 | 510 | 501 | 501 | 4,000 | 330.04 |
| 1983-07-11 | 512 | 512 | 501 | 512 | 11,000 | 337.29 |
| 1983-07-09 | 520 | 521 | 520 | 521 | 5,000 | 343.22 |
| 1983-07-08 | 518 | 521 | 510 | 521 | 15,000 | 343.22 |
| 1983-07-07 | 520 | 540 | 520 | 524 | 22,000 | 345.19 |
| 1983-07-06 | 520 | 522 | 520 | 521 | 15,000 | 343.22 |
| 1983-07-05 | 500 | 521 | 500 | 521 | 27,000 | 343.22 |
| 1983-07-04 | 495 | 500 | 495 | 500 | 20,000 | 329.38 |
| 1983-07-02 | 480 | 480 | 480 | 480 | 6,000 | 316.21 |
| 1983-07-01 | 454 | 478 | 454 | 478 | 17,000 | 314.89 |
| 1983-06-30 | 451 | 452 | 451 | 451 | 16,000 | 297.10 |
| 1983-06-29 | 450 | 450 | 447 | 447 | 4,000 | 294.47 |
| 1983-06-28 | 446 | 446 | 446 | 446 | 5,000 | 293.81 |
| 1983-06-27 | 450 | 450 | 445 | 445 | 9,000 | 293.15 |
| 1983-06-25 | 460 | 460 | 460 | 460 | 3,000 | 303.03 |
| 1983-06-24 | 451 | 464 | 451 | 460 | 20,000 | 303.03 |
| 1983-06-23 | 459 | 459 | 443 | 450 | 32,000 | 296.44 |
| 1983-06-22 | 462 | 462 | 462 | 462 | 2,000 | 304.35 |
| 1983-06-21 | 477 | 477 | 462 | 462 | 15,000 | 304.35 |
| 1983-06-20 | 472 | 477 | 472 | 477 | 3,000 | 314.23 |
| 1983-06-17 | 471 | 471 | 461 | 462 | 26,000 | 304.35 |
| 1983-06-16 | 485 | 485 | 461 | 461 | 20,000 | 303.69 |
| 1983-06-15 | 493 | 493 | 490 | 490 | 6,000 | 322.79 |
| 1983-06-14 | 492 | 500 | 492 | 493 | 16,000 | 324.77 |
| 1983-06-13 | 492 | 496 | 492 | 495 | 19,000 | 326.09 |
| 1983-06-11 | 493 | 501 | 492 | 501 | 9,000 | 330.04 |
| 1983-06-10 | 496 | 496 | 489 | 492 | 16,000 | 324.11 |
| 1983-06-08 | 485 | 485 | 485 | 485 | 12,000 | 319.50 |
| 1983-06-07 | 525 | 535 | 520 | 520 | 19,000 | 342.56 |
| 1983-06-06 | 504 | 520 | 503 | 520 | 17,000 | 342.56 |
| 1983-06-04 | 490 | 501 | 489 | 501 | 13,000 | 330.04 |
| 1983-06-03 | 495 | 495 | 495 | 495 | 15,000 | 326.09 |
| 1983-06-02 | 539 | 539 | 520 | 520 | 30,000 | 342.56 |
| 1983-06-01 | 555 | 556 | 549 | 549 | 19,000 | 361.66 |
| 1983-05-31 | 570 | 570 | 555 | 555 | 17,000 | 365.61 |
| 1983-05-30 | 532 | 555 | 532 | 555 | 16,000 | 365.61 |
| 1983-05-28 | 529 | 532 | 529 | 532 | 26,000 | 350.46 |
| 1983-05-27 | 549 | 549 | 518 | 518 | 22,000 | 341.24 |
| 1983-05-26 | 569 | 569 | 550 | 555 | 24,000 | 365.61 |
| 1983-05-25 | 575 | 576 | 569 | 569 | 37,000 | 374.84 |
| 1983-05-24 | 561 | 573 | 560 | 573 | 36,000 | 377.47 |
| 1983-05-23 | 600 | 600 | 577 | 577 | 32,000 | 380.11 |
| 1983-05-20 | 629 | 641 | 619 | 619 | 149,000 | 407.77 |
| 1983-05-19 | 600 | 631 | 580 | 630 | 431,000 | 415.02 |
| 1983-05-18 | 638 | 638 | 600 | 600 | 113,000 | 395.26 |
| 1983-05-17 | 612 | 659 | 599 | 639 | 306,000 | 420.95 |
| 1983-05-16 | 532 | 622 | 532 | 622 | 477,000 | 409.75 |
| 1983-05-13 | 448 | 481 | 443 | 481 | 90,000 | 316.86 |
| 1983-05-12 | 449 | 450 | 441 | 447 | 30,000 | 294.47 |
| 1983-05-11 | 432 | 450 | 430 | 449 | 51,000 | 295.78 |
| 1983-05-10 | 434 | 450 | 430 | 430 | 69,000 | 283.27 |
| 1983-05-09 | 435 | 439 | 430 | 439 | 49,000 | 289.20 |
| 1983-05-07 | 410 | 420 | 410 | 420 | 15,000 | 276.68 |
| 1983-05-06 | 400 | 405 | 400 | 405 | 20,000 | 266.80 |
| 1983-05-04 | 400 | 400 | 400 | 400 | 2,000 | 263.51 |
| 1983-05-02 | 402 | 402 | 400 | 400 | 2,000 | 263.51 |
| 1983-04-30 | 403 | 403 | 403 | 403 | 5,000 | 265.48 |
| 1983-04-28 | 400 | 401 | 400 | 400 | 8,000 | 263.51 |
| 1983-04-27 | 400 | 400 | 400 | 400 | 4,000 | 263.51 |
| 1983-04-26 | 400 | 400 | 400 | 400 | 5,000 | 263.51 |
| 1983-04-25 | 404 | 404 | 402 | 402 | 6,000 | 264.82 |
| 1983-04-23 | 401 | 404 | 401 | 404 | 2,000 | 266.14 |
| 1983-04-22 | 401 | 401 | 401 | 401 | 3,000 | 264.16 |
| 1983-04-21 | 400 | 400 | 400 | 400 | 12,000 | 263.51 |
| 1983-04-20 | 400 | 400 | 400 | 400 | 8,000 | 263.51 |
| 1983-04-19 | 402 | 402 | 401 | 401 | 3,000 | 264.16 |
| 1983-04-18 | 404 | 404 | 404 | 404 | 5,000 | 266.14 |
| 1983-04-15 | 410 | 410 | 399 | 404 | 34,000 | 266.14 |
| 1983-04-14 | 385 | 405 | 385 | 405 | 76,000 | 266.80 |
| 1983-04-13 | 385 | 385 | 385 | 385 | 1,000 | 253.62 |
| 1983-04-12 | 385 | 385 | 385 | 385 | 4,000 | 253.62 |
| 1983-04-09 | 395 | 400 | 395 | 400 | 3,000 | 263.51 |
| 1983-04-08 | 395 | 396 | 395 | 395 | 11,000 | 260.21 |
| 1983-04-07 | 396 | 396 | 395 | 395 | 10,000 | 260.21 |
| 1983-04-06 | 395 | 395 | 395 | 395 | 3,000 | 260.21 |
| 1983-04-05 | 395 | 395 | 395 | 395 | 15,000 | 260.21 |
| 1983-04-04 | 397 | 400 | 397 | 400 | 25,000 | 263.51 |
| 1983-04-02 | 395 | 395 | 395 | 395 | 2,000 | 260.21 |
| 1983-04-01 | 393 | 394 | 393 | 394 | 5,000 | 259.55 |
| 1983-03-31 | 399 | 399 | 399 | 399 | 2,000 | 262.85 |
| 1983-03-30 | 387 | 399 | 387 | 399 | 3,000 | 262.85 |
| 1983-03-29 | 393 | 395 | 393 | 395 | 7,000 | 260.21 |
| 1983-03-28 | 386 | 386 | 386 | 386 | 3,000 | 254.28 |
| 1983-03-26 | 397 | 398 | 390 | 398 | 7,000 | 262.19 |
| 1983-03-25 | 399 | 399 | 399 | 399 | 4,000 | 262.85 |
| 1983-03-24 | 390 | 399 | 390 | 399 | 17,000 | 262.85 |
| 1983-03-23 | 390 | 390 | 390 | 390 | 6,000 | 256.92 |
| 1983-03-22 | 397 | 400 | 397 | 400 | 9,000 | 263.51 |
| 1983-03-18 | 387 | 390 | 387 | 390 | 3,000 | 256.92 |
| 1983-03-17 | 382 | 386 | 382 | 386 | 14,000 | 254.28 |
| 1983-03-16 | 397 | 397 | 397 | 397 | 1,000 | 261.53 |
| 1983-03-15 | 398 | 398 | 394 | 398 | 4,000 | 262.19 |
| 1983-03-14 | 402 | 403 | 386 | 386 | 18,000 | 254.28 |
| 1983-03-12 | 405 | 410 | 402 | 402 | 13,000 | 264.82 |
| 1983-03-11 | 410 | 410 | 401 | 401 | 60,000 | 264.16 |
| 1983-03-10 | 385 | 405 | 385 | 400 | 42,000 | 263.51 |
| 1983-03-09 | 370 | 385 | 370 | 385 | 15,000 | 253.62 |
| 1983-03-08 | 366 | 368 | 366 | 368 | 15,000 | 242.42 |
| 1983-03-07 | 364 | 366 | 364 | 366 | 4,000 | 241.11 |
| 1983-03-05 | 371 | 371 | 360 | 360 | 9,000 | 237.15 |
| 1983-03-04 | 359 | 367 | 355 | 367 | 7,000 | 241.77 |
| 1983-03-03 | 351 | 358 | 351 | 358 | 5,000 | 235.84 |
| 1983-03-02 | 350 | 350 | 350 | 350 | 5,000 | 230.57 |
| 1983-03-01 | 351 | 352 | 350 | 350 | 5,000 | 230.57 |
| 1983-02-26 | 355 | 360 | 350 | 350 | 5,000 | 230.57 |
| 1983-02-22 | 355 | 355 | 355 | 355 | 2,000 | 233.86 |
| 1983-02-21 | 350 | 351 | 350 | 351 | 7,000 | 231.23 |
| 1983-02-18 | 350 | 350 | 350 | 350 | 5,000 | 230.57 |
| 1983-02-17 | 350 | 350 | 350 | 350 | 8,000 | 230.57 |
| 1983-02-16 | 368 | 368 | 368 | 368 | 3,000 | 242.42 |
| 1983-02-15 | 369 | 375 | 369 | 371 | 25,000 | 244.40 |
| 1983-02-14 | 364 | 364 | 364 | 364 | 2,000 | 239.79 |
| 1983-02-10 | 370 | 370 | 365 | 365 | 7,000 | 240.45 |
| 1983-02-09 | 351 | 367 | 351 | 367 | 13,000 | 241.77 |
| 1983-02-08 | 346 | 346 | 346 | 346 | 4,000 | 227.93 |
| 1983-02-07 | 346 | 346 | 346 | 346 | 19,000 | 227.93 |
| 1983-02-04 | 321 | 321 | 321 | 321 | 1,000 | 211.46 |
| 1983-02-03 | 315 | 320 | 315 | 320 | 2,000 | 210.80 |
| 1983-02-02 | 315 | 320 | 315 | 320 | 9,000 | 210.80 |
| 1983-02-01 | 320 | 320 | 316 | 320 | 16,000 | 210.80 |
| 1983-01-31 | 320 | 320 | 315 | 315 | 12,000 | 207.51 |
| 1983-01-29 | 315 | 315 | 315 | 315 | 8,000 | 207.51 |
| 1983-01-27 | 318 | 319 | 315 | 315 | 18,000 | 207.51 |
| 1983-01-25 | 330 | 330 | 317 | 317 | 51,000 | 208.83 |
| 1983-01-22 | 335 | 335 | 335 | 335 | 1,000 | 220.69 |
| 1983-01-21 | 332 | 335 | 330 | 335 | 6,000 | 220.69 |
| 1983-01-20 | 332 | 332 | 332 | 332 | 2,000 | 218.71 |
| 1983-01-19 | 331 | 331 | 331 | 331 | 2,000 | 218.05 |
| 1983-01-18 | 332 | 332 | 330 | 330 | 4,000 | 217.39 |
| 1983-01-17 | 330 | 330 | 330 | 330 | 4,000 | 217.39 |
| 1983-01-14 | 330 | 331 | 330 | 330 | 5,000 | 217.39 |
| 1983-01-13 | 330 | 330 | 329 | 330 | 8,000 | 217.39 |
| 1983-01-12 | 328 | 328 | 327 | 328 | 8,000 | 216.07 |
| 1983-01-11 | 330 | 330 | 328 | 328 | 11,000 | 216.07 |
| 1983-01-10 | 333 | 333 | 333 | 333 | 4,000 | 219.37 |
| 1983-01-07 | 331 | 331 | 331 | 331 | 3,000 | 218.05 |
| 1983-01-06 | 327 | 327 | 327 | 327 | 1,000 | 215.42 |
| 1983-01-05 | 321 | 326 | 321 | 326 | 5,000 | 214.76 |
| 1983-01-04 | 331 | 331 | 321 | 321 | 21,000 | 211.46 |
分割・併合履歴 ： [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.1株
