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
1983-12-285465465465464,000359.68
1983-12-2757157156656611,000372.86
1983-12-265455515455513,000362.98
1983-12-2453954153553510,000352.44
1983-12-2354054154054017,000355.73
1983-12-2254654652953035,000349.14
1983-12-215115115115112,000336.63
1983-12-204995004995009,000329.38
1983-12-174924934924932,000324.77
1983-12-164914914914913,000323.45
1983-12-154904904904905,000322.79
1983-12-144964964964961,000326.75
1983-12-135005004964963,000326.75
1983-12-124964964964963,000326.75
1983-12-094954954904908,000322.79
1983-12-084904904904908,000322.79
1983-12-074974974964962,000326.75
1983-12-064985004985004,000329.38
1983-12-054964964964965,000326.75
1983-12-025005004954956,000326.09
1983-12-0149350549350510,000332.68
1983-11-3050050050050023,000329.38
1983-11-295005005005004,000329.38
1983-11-285005005005009,000329.38
1983-11-265005005005004,000329.38
1983-11-255055055055051,000332.68
1983-11-2250350550050511,000332.68
1983-11-195005005005004,000329.38
1983-11-1850750750050010,000329.38
1983-11-165105105085087,000334.65
1983-11-145205205205201,000342.56
1983-11-105085085085081,000334.65
1983-11-095125125075073,000333.99
1983-11-085235235235232,000344.53
1983-11-0754054052952927,000348.49
1983-11-0550753850753823,000354.41
1983-11-0450750750750711,000333.99
1983-11-025085085075073,000333.99
1983-11-015085085085082,000334.65
1983-10-315255255105109,000335.97
1983-10-295145255145258,000345.85
1983-10-2849051049051010,000335.97
1983-10-2749549548548610,000320.16
1983-10-264994994994992,000328.72
1983-10-254995004995002,000329.38
1983-10-2449550549550025,000329.38
1983-10-2250050050050018,000329.38
1983-10-2147948547948513,000319.50
1983-10-204804804804804,000316.21
1983-10-194844844804802,000316.21
1983-10-184874874874873,000320.82
1983-10-174934934894893,000322.13
1983-10-074954954954951,000326.09
1983-10-064934934934931,000324.77
1983-10-055005005005003,000329.38
1983-10-045085085085088,000334.65
1983-09-245095095095093,000335.31
1983-09-2251751751351435,000338.60
1983-09-205225225225225,000343.87
1983-09-165225225225221,000343.87
1983-09-145225225225221,000343.87
1983-09-125205205205202,000342.56
1983-09-075375375315316,000349.80
1983-08-315385385385384,000354.41
1983-08-2953953953953913,000355.07
1983-08-2357757756956911,000374.84
1983-08-225805855795797,000381.42
1983-08-2059459558558628,000386.03
1983-08-1952660052659544,000391.96
1983-08-1852052051551710,000340.58
1983-08-175075075075072,000333.99
1983-08-165065065065061,000333.33
1983-08-155055065055062,000333.33
1983-08-125055055055059,000332.68
1983-08-115005055005057,000332.68
1983-08-1051552050050018,000329.38
1983-08-0950050150050113,000330.04
1983-08-084994994994992,000328.72
1983-08-064954954954954,000326.09
1983-08-054995004994995,000328.72
1983-08-0449949949349313,000324.77
1983-08-0349849849849811,000328.06
1983-08-0249849949849814,000328.06
1983-08-0150050049849813,000328.06
1983-07-305005005005003,000329.38
1983-07-295005005005006,000329.38
1983-07-285005005005002,000329.38
1983-07-2749849949749919,000328.72
1983-07-2649849849849810,000328.06
1983-07-255085155085156,000339.26
1983-07-234974994974989,000328.06
1983-07-2250050049749726,000327.40
1983-07-214995044995042,000332.02
1983-07-2049949949649834,000328.06
1983-07-1949650049449925,000328.72
1983-07-185005004914913,000323.45
1983-07-155015105005008,000329.38
1983-07-145205205015019,000330.04
1983-07-135065105015107,000335.97
1983-07-125105105015014,000330.04
1983-07-1151251250151211,000337.29
1983-07-095205215205215,000343.22
1983-07-0851852151052115,000343.22
1983-07-0752054052052422,000345.19
1983-07-0652052252052115,000343.22
1983-07-0550052150052127,000343.22
1983-07-0449550049550020,000329.38
1983-07-024804804804806,000316.21
1983-07-0145447845447817,000314.89
1983-06-3045145245145116,000297.10
1983-06-294504504474474,000294.47
1983-06-284464464464465,000293.81
1983-06-274504504454459,000293.15
1983-06-254604604604603,000303.03
1983-06-2445146445146020,000303.03
1983-06-2345945944345032,000296.44
1983-06-224624624624622,000304.35
1983-06-2147747746246215,000304.35
1983-06-204724774724773,000314.23
1983-06-1747147146146226,000304.35
1983-06-1648548546146120,000303.69
1983-06-154934934904906,000322.79
1983-06-1449250049249316,000324.77
1983-06-1349249649249519,000326.09
1983-06-114935014925019,000330.04
1983-06-1049649648949216,000324.11
1983-06-0848548548548512,000319.50
1983-06-0752553552052019,000342.56
1983-06-0650452050352017,000342.56
1983-06-0449050148950113,000330.04
1983-06-0349549549549515,000326.09
1983-06-0253953952052030,000342.56
1983-06-0155555654954919,000361.66
1983-05-3157057055555517,000365.61
1983-05-3053255553255516,000365.61
1983-05-2852953252953226,000350.46
1983-05-2754954951851822,000341.24
1983-05-2656956955055524,000365.61
1983-05-2557557656956937,000374.84
1983-05-2456157356057336,000377.47
1983-05-2360060057757732,000380.11
1983-05-20629641619619149,000407.77
1983-05-19600631580630431,000415.02
1983-05-18638638600600113,000395.26
1983-05-17612659599639306,000420.95
1983-05-16532622532622477,000409.75
1983-05-1344848144348190,000316.86
1983-05-1244945044144730,000294.47
1983-05-1143245043044951,000295.78
1983-05-1043445043043069,000283.27
1983-05-0943543943043949,000289.20
1983-05-0741042041042015,000276.68
1983-05-0640040540040520,000266.80
1983-05-044004004004002,000263.51
1983-05-024024024004002,000263.51
1983-04-304034034034035,000265.48
1983-04-284004014004008,000263.51
1983-04-274004004004004,000263.51
1983-04-264004004004005,000263.51
1983-04-254044044024026,000264.82
1983-04-234014044014042,000266.14
1983-04-224014014014013,000264.16
1983-04-2140040040040012,000263.51
1983-04-204004004004008,000263.51
1983-04-194024024014013,000264.16
1983-04-184044044044045,000266.14
1983-04-1541041039940434,000266.14
1983-04-1438540538540576,000266.80
1983-04-133853853853851,000253.62
1983-04-123853853853854,000253.62
1983-04-093954003954003,000263.51
1983-04-0839539639539511,000260.21
1983-04-0739639639539510,000260.21
1983-04-063953953953953,000260.21
1983-04-0539539539539515,000260.21
1983-04-0439740039740025,000263.51
1983-04-023953953953952,000260.21
1983-04-013933943933945,000259.55
1983-03-313993993993992,000262.85
1983-03-303873993873993,000262.85
1983-03-293933953933957,000260.21
1983-03-283863863863863,000254.28
1983-03-263973983903987,000262.19
1983-03-253993993993994,000262.85
1983-03-2439039939039917,000262.85
1983-03-233903903903906,000256.92
1983-03-223974003974009,000263.51
1983-03-183873903873903,000256.92
1983-03-1738238638238614,000254.28
1983-03-163973973973971,000261.53
1983-03-153983983943984,000262.19
1983-03-1440240338638618,000254.28
1983-03-1240541040240213,000264.82
1983-03-1141041040140160,000264.16
1983-03-1038540538540042,000263.51
1983-03-0937038537038515,000253.62
1983-03-0836636836636815,000242.42
1983-03-073643663643664,000241.11
1983-03-053713713603609,000237.15
1983-03-043593673553677,000241.77
1983-03-033513583513585,000235.84
1983-03-023503503503505,000230.57
1983-03-013513523503505,000230.57
1983-02-263553603503505,000230.57
1983-02-223553553553552,000233.86
1983-02-213503513503517,000231.23
1983-02-183503503503505,000230.57
1983-02-173503503503508,000230.57
1983-02-163683683683683,000242.42
1983-02-1536937536937125,000244.40
1983-02-143643643643642,000239.79
1983-02-103703703653657,000240.45
1983-02-0935136735136713,000241.77
1983-02-083463463463464,000227.93
1983-02-0734634634634619,000227.93
1983-02-043213213213211,000211.46
1983-02-033153203153202,000210.80
1983-02-023153203153209,000210.80
1983-02-0132032031632016,000210.80
1983-01-3132032031531512,000207.51
1983-01-293153153153158,000207.51
1983-01-2731831931531518,000207.51
1983-01-2533033031731751,000208.83
1983-01-223353353353351,000220.69
1983-01-213323353303356,000220.69
1983-01-203323323323322,000218.71
1983-01-193313313313312,000218.05
1983-01-183323323303304,000217.39
1983-01-173303303303304,000217.39
1983-01-143303313303305,000217.39
1983-01-133303303293308,000217.39
1983-01-123283283273288,000216.07
1983-01-1133033032832811,000216.07
1983-01-103333333333334,000219.37
1983-01-073313313313313,000218.05
1983-01-063273273273271,000215.42
1983-01-053213263213265,000214.76
1983-01-0433133132132121,000211.46

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