4992 北興化学工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,000	1,010	999	1,010	18,000	1,010
1986-12-26	966	999	959	999	26,000	999
1986-12-25	940	950	940	946	39,000	946
1986-12-24	960	961	946	950	40,000	950
1986-12-23	960	965	950	955	31,000	955
1986-12-22	997	998	970	970	46,000	970
1986-12-19	980	1,000	980	997	18,000	997
1986-12-18	1,000	1,000	990	1,000	21,000	1,000
1986-12-17	1,020	1,020	1,000	1,010	15,000	1,010
1986-12-16	1,010	1,010	1,000	1,000	18,000	1,000
1986-12-15	1,000	1,000	999	1,000	15,000	1,000
1986-12-12	1,020	1,020	999	999	26,000	999
1986-12-11	1,020	1,020	1,010	1,020	17,000	1,020
1986-12-10	1,020	1,020	1,010	1,010	25,000	1,010
1986-12-09	1,020	1,050	1,010	1,010	17,000	1,010
1986-12-08	1,030	1,030	1,010	1,030	14,000	1,030
1986-12-05	1,050	1,050	1,030	1,030	11,000	1,030
1986-12-04	1,050	1,080	1,030	1,030	21,000	1,030
1986-12-03	1,050	1,050	1,050	1,050	5,000	1,050
1986-12-02	1,050	1,050	1,000	1,010	42,000	1,010
1986-12-01	1,050	1,050	1,050	1,050	11,000	1,050
1986-11-29	1,020	1,050	1,010	1,020	28,000	1,020
1986-11-28	1,020	1,050	1,020	1,030	26,000	1,030
1986-11-27	1,090	1,090	1,050	1,050	20,000	1,050
1986-11-26	1,070	1,100	1,050	1,100	73,000	1,100
1986-11-25	1,210	1,210	1,180	1,200	68,000	1,000
1986-11-22	1,220	1,220	1,190	1,190	44,000	991.67
1986-11-21	1,230	1,240	1,200	1,220	81,000	1,016.67
1986-11-20	1,250	1,250	1,200	1,210	79,000	1,008.33
1986-11-19	1,220	1,240	1,220	1,230	30,000	1,025
1986-11-18	1,210	1,240	1,210	1,240	18,000	1,033.33
1986-11-17	1,220	1,230	1,200	1,200	20,000	1,000
1986-11-14	1,240	1,240	1,180	1,180	24,000	983.33
1986-11-13	1,220	1,230	1,220	1,220	16,000	1,016.67
1986-11-12	1,200	1,250	1,200	1,210	38,000	1,008.33
1986-11-11	1,200	1,220	1,190	1,190	13,000	991.67
1986-11-10	1,260	1,260	1,200	1,230	72,000	1,025
1986-11-07	1,240	1,250	1,240	1,240	21,000	1,033.33
1986-11-06	1,240	1,240	1,230	1,230	11,000	1,025
1986-11-05	1,240	1,260	1,220	1,220	48,000	1,016.67
1986-11-04	1,220	1,240	1,220	1,230	17,000	1,025
1986-11-01	1,230	1,230	1,200	1,220	15,000	1,016.67
1986-10-31	1,200	1,220	1,200	1,220	17,000	1,016.67
1986-10-30	1,200	1,200	1,190	1,190	29,000	991.67
1986-10-28	1,200	1,220	1,190	1,190	8,000	991.67
1986-10-27	1,190	1,200	1,190	1,200	8,000	1,000
1986-10-24	1,210	1,210	1,190	1,190	9,000	991.67
1986-10-23	1,250	1,250	1,210	1,210	30,000	1,008.33
1986-10-22	1,230	1,250	1,230	1,230	12,000	1,025
1986-10-21	1,200	1,240	1,180	1,240	63,000	1,033.33
1986-10-20	1,200	1,200	1,170	1,200	34,000	1,000
1986-10-17	1,160	1,190	1,160	1,180	28,000	983.33
1986-10-16	1,150	1,150	1,110	1,110	4,000	925
1986-10-15	1,120	1,120	1,110	1,110	5,000	925
1986-10-14	1,170	1,170	1,100	1,100	11,000	916.67
1986-10-13	1,170	1,190	1,160	1,170	16,000	975
1986-10-09	1,100	1,110	1,100	1,110	17,000	925
1986-10-08	1,130	1,130	1,080	1,120	12,000	933.33
1986-10-07	1,150	1,160	1,120	1,150	20,000	958.33
1986-10-06	1,110	1,180	1,100	1,160	26,000	966.67
1986-10-04	1,100	1,140	1,100	1,130	23,000	941.67
1986-10-03	1,060	1,060	1,020	1,060	48,000	883.33
1986-10-02	1,100	1,100	1,050	1,070	28,000	891.67
1986-10-01	1,140	1,150	1,060	1,090	56,000	908.33
1986-09-30	1,180	1,180	1,140	1,170	31,000	975
1986-09-29	1,170	1,220	1,170	1,200	19,000	1,000
1986-09-27	1,150	1,170	1,150	1,170	28,000	975
1986-09-26	1,190	1,190	1,150	1,150	50,000	958.33
1986-09-25	1,220	1,230	1,190	1,190	19,000	991.67
1986-09-24	1,230	1,260	1,210	1,210	23,000	1,008.33
1986-09-22	1,190	1,220	1,190	1,220	235,000	1,016.67
1986-09-19	1,220	1,240	1,190	1,190	22,000	991.67
1986-09-18	1,180	1,200	1,170	1,180	241,000	983.33
1986-09-17	1,170	1,180	1,170	1,180	6,000	983.33
1986-09-16	1,190	1,190	1,180	1,180	4,000	983.33
1986-09-12	1,180	1,200	1,180	1,200	13,000	1,000
1986-09-11	1,210	1,230	1,200	1,200	32,000	1,000
1986-09-10	1,290	1,290	1,200	1,210	38,000	1,008.33
1986-09-09	1,230	1,270	1,210	1,270	19,000	1,058.33
1986-09-08	1,260	1,260	1,230	1,230	10,000	1,025
1986-09-06	1,270	1,270	1,250	1,250	24,000	1,041.67
1986-09-05	1,210	1,280	1,210	1,270	35,000	1,058.33
1986-09-04	1,210	1,250	1,200	1,240	14,000	1,033.33
1986-09-03	1,210	1,210	1,180	1,200	46,000	1,000
1986-09-02	1,200	1,220	1,190	1,220	24,000	1,016.67
1986-09-01	1,200	1,200	1,180	1,200	69,000	1,000
1986-08-30	1,190	1,200	1,180	1,190	32,000	991.67
1986-08-29	1,190	1,200	1,180	1,200	28,000	1,000
1986-08-28	1,200	1,200	1,170	1,200	19,000	1,000
1986-08-27	1,170	1,220	1,150	1,220	44,000	1,016.67
1986-08-26	1,170	1,190	1,150	1,180	45,000	983.33
1986-08-25	1,210	1,210	1,170	1,170	26,000	975
1986-08-23	1,220	1,220	1,200	1,210	15,000	1,008.33
1986-08-22	1,230	1,240	1,200	1,200	68,000	1,000
1986-08-21	1,220	1,220	1,200	1,210	44,000	1,008.33
1986-08-20	1,250	1,250	1,200	1,200	48,000	1,000
1986-08-19	1,290	1,290	1,240	1,250	31,000	1,041.67
1986-08-18	1,320	1,320	1,280	1,300	24,000	1,083.33
1986-08-15	1,250	1,300	1,250	1,300	11,000	1,083.33
1986-08-14	1,290	1,290	1,240	1,240	36,000	1,033.33
1986-08-13	1,300	1,330	1,290	1,290	21,000	1,075
1986-08-12	1,310	1,320	1,300	1,300	13,000	1,083.33
1986-08-11	1,330	1,350	1,310	1,310	8,000	1,091.67
1986-08-08	1,300	1,340	1,290	1,310	24,000	1,091.67
1986-08-07	1,370	1,370	1,290	1,290	6,000	1,075
1986-08-06	1,320	1,390	1,320	1,380	33,000	1,150
1986-08-05	1,320	1,380	1,320	1,380	12,000	1,150
1986-08-04	1,320	1,330	1,280	1,330	12,000	1,108.33
1986-08-02	1,290	1,300	1,260	1,260	24,000	1,050
1986-08-01	1,310	1,310	1,280	1,280	12,000	1,066.67
1986-07-31	1,330	1,330	1,280	1,300	19,000	1,083.33
1986-07-30	1,330	1,330	1,280	1,330	33,000	1,108.33
1986-07-29	1,310	1,310	1,310	1,310	20,000	1,091.67
1986-07-28	1,360	1,390	1,360	1,390	4,000	1,158.33
1986-07-26	1,390	1,400	1,390	1,400	8,000	1,166.67
1986-07-25	1,320	1,400	1,310	1,400	131,000	1,166.67
1986-07-24	1,310	1,340	1,310	1,310	30,000	1,091.67
1986-07-23	1,360	1,360	1,310	1,310	27,000	1,091.67
1986-07-22	1,330	1,360	1,330	1,350	24,000	1,125
1986-07-21	1,380	1,380	1,330	1,350	57,000	1,125
1986-07-19	1,390	1,400	1,380	1,380	25,000	1,150
1986-07-18	1,400	1,410	1,380	1,410	76,000	1,175
1986-07-17	1,380	1,430	1,380	1,400	28,000	1,166.67
1986-07-16	1,400	1,430	1,390	1,390	59,000	1,158.33
1986-07-15	1,350	1,380	1,350	1,380	49,000	1,150
1986-07-14	1,350	1,390	1,350	1,380	26,000	1,150
1986-07-11	1,350	1,430	1,350	1,430	34,000	1,191.67
1986-07-10	1,360	1,410	1,360	1,410	32,000	1,175
1986-07-09	1,410	1,410	1,360	1,400	54,000	1,166.67
1986-07-08	1,390	1,430	1,390	1,410	51,000	1,175
1986-07-07	1,410	1,470	1,390	1,470	46,000	1,225
1986-07-05	1,430	1,450	1,420	1,430	43,000	1,191.67
1986-07-04	1,490	1,490	1,430	1,450	90,000	1,208.33
1986-07-03	1,470	1,520	1,470	1,500	80,000	1,250
1986-07-02	1,430	1,490	1,430	1,490	44,000	1,241.67
1986-07-01	1,510	1,510	1,440	1,450	89,000	1,208.33
1986-06-30	1,510	1,520	1,480	1,490	53,000	1,241.67
1986-06-28	1,480	1,500	1,460	1,500	41,000	1,250
1986-06-27	1,490	1,500	1,460	1,470	109,000	1,225
1986-06-26	1,550	1,550	1,490	1,490	175,000	1,241.67
1986-06-25	1,480	1,530	1,480	1,520	194,000	1,266.67
1986-06-24	1,460	1,490	1,450	1,480	98,000	1,233.33
1986-06-23	1,470	1,480	1,450	1,450	43,000	1,208.33
1986-06-21	1,500	1,500	1,460	1,460	78,000	1,216.67
1986-06-20	1,510	1,520	1,480	1,500	322,000	1,250
1986-06-19	1,410	1,490	1,400	1,470	256,000	1,225
1986-06-18	1,390	1,410	1,380	1,410	82,000	1,175
1986-06-17	1,430	1,430	1,380	1,390	179,000	1,158.33
1986-06-16	1,460	1,470	1,400	1,430	176,000	1,191.67
1986-06-13	1,460	1,460	1,420	1,450	153,000	1,208.33
1986-06-12	1,450	1,470	1,430	1,470	295,000	1,225
1986-06-11	1,400	1,460	1,390	1,450	710,000	1,208.33
1986-06-10	1,380	1,400	1,360	1,380	251,000	1,150
1986-06-09	1,370	1,400	1,360	1,370	195,000	1,141.67
1986-06-07	1,440	1,450	1,350	1,350	276,000	1,125
1986-06-06	1,360	1,440	1,350	1,440	234,000	1,200
1986-06-05	1,340	1,360	1,330	1,350	115,000	1,125
1986-06-04	1,330	1,360	1,300	1,360	135,000	1,133.33
1986-06-03	1,280	1,350	1,280	1,350	208,000	1,125
1986-06-02	1,260	1,300	1,260	1,290	47,000	1,075
1986-05-31	1,270	1,300	1,260	1,300	39,000	1,083.33
1986-05-30	1,310	1,310	1,270	1,280	88,000	1,066.67
1986-05-29	1,320	1,340	1,290	1,300	107,000	1,083.33
1986-05-28	1,340	1,350	1,320	1,330	267,000	1,108.33
1986-05-27	1,340	1,360	1,320	1,360	372,000	1,133.33
1986-05-26	1,280	1,310	1,270	1,310	128,000	1,091.67
1986-05-24	1,290	1,310	1,270	1,270	139,000	1,058.33
1986-05-23	1,250	1,310	1,240	1,290	375,000	1,075
1986-05-22	1,180	1,260	1,180	1,260	386,000	1,050
1986-05-21	1,130	1,180	1,130	1,180	138,000	983.33
1986-05-20	1,150	1,150	1,120	1,120	31,000	933.33
1986-05-19	1,120	1,150	1,120	1,150	33,000	958.33
1986-05-17	1,150	1,160	1,130	1,140	56,000	950
1986-05-16	1,140	1,160	1,140	1,150	88,000	958.33
1986-05-15	1,180	1,180	1,120	1,120	206,000	933.33
1986-05-14	1,060	1,100	1,060	1,060	59,000	883.33
1986-05-13	1,100	1,100	1,070	1,070	26,000	891.67
1986-05-12	1,040	1,120	1,040	1,110	13,000	925
1986-05-09	1,050	1,060	1,030	1,040	58,000	866.67
1986-05-08	1,080	1,090	1,040	1,050	50,000	875
1986-05-07	1,100	1,100	1,080	1,090	65,000	908.33
1986-05-06	1,120	1,150	1,100	1,100	86,000	916.67
1986-05-02	1,150	1,170	1,110	1,150	332,000	958.33
1986-05-01	1,100	1,150	1,090	1,130	316,000	941.67
1986-04-30	1,010	1,080	1,010	1,050	171,000	875
1986-04-28	989	1,000	989	1,000	66,000	833.33
1986-04-26	1,000	1,000	989	989	21,000	824.17
1986-04-25	960	999	960	999	14,000	832.50
1986-04-24	999	999	980	980	4,000	816.67
1986-04-23	950	1,000	950	1,000	66,000	833.33
1986-04-22	960	960	950	950	16,000	791.67
1986-04-21	951	980	951	960	8,000	800
1986-04-19	960	960	950	950	9,000	791.67
1986-04-18	940	960	940	960	20,000	800
1986-04-17	940	960	940	960	26,000	800
1986-04-16	961	961	935	950	40,000	791.67
1986-04-15	961	961	961	961	3,000	800.83
1986-04-14	960	970	960	961	14,000	800.83
1986-04-11	962	962	960	960	15,000	800
1986-04-10	961	962	960	961	14,000	800.83
1986-04-09	962	962	960	960	7,000	800
1986-04-08	964	964	950	950	6,000	791.67
1986-04-07	987	988	974	974	9,000	811.67
1986-04-05	998	1,000	998	1,000	6,000	833.33
1986-04-04	1,030	1,030	1,000	1,000	26,000	833.33
1986-04-03	996	1,060	996	1,020	65,000	850
1986-04-02	996	1,000	991	998	44,000	831.67
1986-04-01	1,030	1,030	992	1,000	70,000	833.33
1986-03-29	925	940	911	940	102,000	783.33
1986-03-28	905	911	900	900	47,000	750
1986-03-27	901	906	895	895	38,000	745.83
1986-03-26	920	920	903	910	40,000	758.33
1986-03-25	920	920	918	918	22,000	765
1986-03-24	920	936	920	930	35,000	775
1986-03-22	940	960	936	936	15,000	780
1986-03-20	938	960	935	960	25,000	800
1986-03-19	932	965	930	965	25,000	804.17
1986-03-18	963	963	930	930	22,000	775
1986-03-17	950	963	929	963	17,000	802.50
1986-03-15	963	963	950	955	12,000	795.83
1986-03-14	953	953	950	953	18,000	794.17
1986-03-13	964	965	950	951	29,000	792.50
1986-03-12	965	971	960	964	25,000	803.33
1986-03-11	965	970	965	965	13,000	804.17
1986-03-10	965	965	961	965	18,000	804.17
1986-03-07	982	985	960	962	44,000	801.67
1986-03-06	980	990	980	981	30,000	817.50
1986-03-05	1,000	1,000	990	995	40,000	829.17
1986-03-04	1,020	1,020	1,000	1,000	24,000	833.33
1986-03-03	1,000	1,020	1,000	1,020	39,000	850
1986-03-01	999	1,020	995	1,000	12,000	833.33
1986-02-28	998	1,000	990	1,000	60,000	833.33
1986-02-27	996	1,000	996	996	27,000	830
1986-02-26	996	1,000	995	995	32,000	829.17
1986-02-25	986	1,030	986	990	53,000	825
1986-02-24	981	983	977	981	45,000	817.50
1986-02-22	978	978	977	977	14,000	814.17
1986-02-21	970	980	970	977	27,000	814.17
1986-02-20	991	1,000	980	980	17,000	816.67
1986-02-19	986	999	986	986	18,000	821.67
1986-02-18	995	995	985	986	26,000	821.67
1986-02-17	989	1,030	989	1,000	13,000	833.33
1986-02-15	1,010	1,010	995	999	29,000	832.50
1986-02-14	1,020	1,050	1,010	1,010	35,000	841.67
1986-02-13	1,080	1,090	1,040	1,060	125,000	883.33
1986-02-12	1,010	1,060	1,000	1,000	90,000	833.33
1986-02-10	965	991	965	986	77,000	821.67
1986-02-07	960	969	960	960	34,000	800
1986-02-06	962	969	960	960	27,000	800
1986-02-05	950	975	950	960	24,000	800
1986-02-04	980	980	960	960	37,000	800
1986-02-03	959	980	959	970	11,000	808.33
1986-02-01	941	960	941	960	15,000	800
1986-01-31	950	950	940	950	16,000	791.67
1986-01-30	950	950	940	940	11,000	783.33
1986-01-29	925	926	921	922	32,000	768.33
1986-01-28	930	940	921	935	55,000	779.17
1986-01-25	969	971	969	970	16,000	808.33
1986-01-24	950	990	950	989	66,000	824.17
1986-01-23	960	974	930	930	24,000	775
1986-01-22	941	960	940	960	35,000	800
1986-01-21	939	950	939	940	37,000	783.33
1986-01-20	919	919	900	919	26,000	765.83
1986-01-16	971	1,000	971	999	44,000	832.50
1986-01-13	926	941	926	941	18,000	784.17
1986-01-10	916	926	915	926	31,000	771.67
1986-01-09	916	916	915	915	19,000	762.50
1986-01-08	916	920	915	916	12,000	763.33
1986-01-07	920	930	915	915	16,000	762.50
1986-01-06	940	940	920	925	21,000	770.83
1986-01-04	921	930	921	930	6,000	775

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