4992 北興化学工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2877577777077515,000775
1987-12-2680580577577513,000775
1987-12-2579579579579512,000795
1987-12-248308458308456,000845
1987-12-2384085083083018,000830
1987-12-228458508458507,000850
1987-12-2185185584085514,000855
1987-12-1885085084985016,000850
1987-12-1785585584585016,000850
1987-12-1685186585185525,000855
1987-12-1485185585085514,000855
1987-12-118508508458457,000845
1987-12-108508508508509,000850
1987-12-0984584684584613,000846
1987-12-088458468458467,000846
1987-12-078508518458457,000845
1987-12-058508508398408,000840
1987-12-0486086586086020,000860
1987-12-038808808658656,000865
1987-12-0287587586887015,000870
1987-12-018668668658652,000865
1987-11-3088088086086516,000865
1987-11-2891191190090017,000900
1987-11-26850861850861361,000861
1987-11-2586086085085014,000850
1987-11-2485987085087012,000870
1987-11-2088088186086024,000860
1987-11-1988088087087012,000870
1987-11-188758758758751,000875
1987-11-1789589588988911,000889
1987-11-138228278228277,000827
1987-11-1281082080082018,000820
1987-11-1181581580080017,000800
1987-11-1086186181181511,000815
1987-11-0988588586086016,000860
1987-11-0787688587688516,000885
1987-11-0688488588088119,000881
1987-11-059099109009009,000900
1987-11-049109109109108,000910
1987-11-0291091690591414,000914
1987-10-3190091090091017,000910
1987-10-3090091090090029,000900
1987-10-2992992990090022,000900
1987-10-2792092088088020,000880
1987-10-2698098095096055,000960
1987-10-2498099098098016,000980
1987-10-2398099097099023,000990
1987-10-2297098297098067,000980
1987-10-2193094592593091,000930
1987-10-191,0601,0701,0501,07019,0001,070
1987-10-161,0901,1001,0801,08028,0001,080
1987-10-151,0801,1001,0801,10022,0001,100
1987-10-141,0801,0901,0801,09043,0001,090
1987-10-131,0801,0801,0801,0807,0001,080
1987-10-121,0901,0901,0801,08016,0001,080
1987-10-091,0801,0901,0601,08028,0001,080
1987-10-081,0801,0801,0801,0804,0001,080
1987-10-071,0801,1001,0601,08065,0001,080
1987-10-061,0701,1001,0701,08013,0001,080
1987-10-051,0701,1001,0601,0706,0001,070
1987-10-031,0601,0601,0601,06010,0001,060
1987-10-021,0601,0601,0601,06013,0001,060
1987-10-011,0601,0601,0601,06024,0001,060
1987-09-301,0801,0901,0701,0706,0001,070
1987-09-291,0601,0901,0601,06013,0001,060
1987-09-281,0601,1001,0501,10016,0001,100
1987-09-261,0501,0601,0501,05015,0001,050
1987-09-251,0901,1001,0601,06024,0001,060
1987-09-241,0901,0901,0901,09016,0001,090
1987-09-221,1001,1001,0901,09033,0001,090
1987-09-211,0801,0901,0801,09025,0001,090
1987-09-181,1001,1001,0801,10019,0001,100
1987-09-171,0801,1001,0801,10016,0001,100
1987-09-161,1101,1301,1101,13011,0001,130
1987-09-141,1201,1301,1001,12019,0001,120
1987-09-111,1101,1101,1001,10012,0001,100
1987-09-101,1301,1501,1301,15014,0001,150
1987-09-091,1301,1501,1101,11036,0001,110
1987-09-081,1301,1401,1001,13024,0001,130
1987-09-071,1401,1501,1401,15041,0001,150
1987-09-051,1601,1601,1501,15010,0001,150
1987-09-041,1801,1901,1501,19047,0001,190
1987-09-031,1901,2001,1801,19067,0001,190
1987-09-011,1701,1901,1701,190124,0001,190
1987-08-311,1601,1701,1601,16012,0001,160
1987-08-291,1701,1801,1701,17019,0001,170
1987-08-281,1701,1701,1601,16041,0001,160
1987-08-271,1701,1801,1601,18059,0001,180
1987-08-261,1701,1801,1601,16035,0001,160
1987-08-251,1701,1801,1601,18040,0001,180
1987-08-241,1701,1901,1501,17083,0001,170
1987-08-221,1401,2001,1401,20076,0001,200
1987-08-211,1401,1501,1401,14062,0001,140
1987-08-201,1401,1501,1301,13036,0001,130
1987-08-191,1201,1501,1201,13044,0001,130
1987-08-181,1301,1301,1201,1309,0001,130
1987-08-171,1201,1501,1101,15029,0001,150
1987-08-141,1301,1301,1201,12021,0001,120
1987-08-121,1501,1501,1401,14016,0001,140
1987-08-111,1201,1501,1101,15025,0001,150
1987-08-101,1301,1501,1301,15027,0001,150
1987-08-071,1201,1201,1201,1204,0001,120
1987-08-061,1101,1201,1001,1208,0001,120
1987-08-051,1001,1101,1001,11011,0001,110
1987-08-041,1201,1201,1101,11023,0001,110
1987-08-031,1201,1201,1201,12021,0001,120
1987-08-011,1501,1601,1401,14024,0001,140
1987-07-311,1501,1501,1301,13023,0001,130
1987-07-301,1401,1701,1401,16046,0001,160
1987-07-291,1301,1601,1101,14035,0001,140
1987-07-281,0901,1501,0801,15030,0001,150
1987-07-271,0801,1001,0801,0909,0001,090
1987-07-251,1101,1101,0801,0807,0001,080
1987-07-241,0701,1001,0701,10010,0001,100
1987-07-231,0901,0901,0601,0707,0001,070
1987-07-221,1001,1001,0901,09017,0001,090
1987-07-211,1301,1301,0901,10024,0001,100
1987-07-201,1701,1701,1301,13029,0001,130
1987-07-171,1001,1801,1001,17062,0001,170
1987-07-161,0901,1001,0801,10029,0001,100
1987-07-151,0701,0701,0701,0709,0001,070
1987-07-141,0701,0801,0601,07013,0001,070
1987-07-131,0501,0801,0501,08022,0001,080
1987-07-101,0301,0801,0201,06035,0001,060
1987-07-091,0501,0601,0201,02034,0001,020
1987-07-081,0601,0801,0601,06052,0001,060
1987-07-071,0601,0601,0601,06013,0001,060
1987-07-061,1001,1101,0601,06080,0001,060
1987-07-041,1301,1401,1201,12029,0001,120
1987-07-031,1401,1501,1301,13012,0001,130
1987-07-021,1101,1501,1101,13015,0001,130
1987-07-011,1001,1201,1001,10054,0001,100
1987-06-301,1301,1301,1301,1308,0001,130
1987-06-291,1401,1501,1301,13019,0001,130
1987-06-271,1401,1501,1301,15032,0001,150
1987-06-261,1301,1301,1201,13010,0001,130
1987-06-251,1201,1201,1201,12021,0001,120
1987-06-241,1201,1201,1201,12024,0001,120
1987-06-231,1201,1501,1201,12028,0001,120
1987-06-221,1301,1401,1101,11025,0001,110
1987-06-191,1601,1801,1601,17029,0001,170
1987-06-181,1801,1801,1501,15036,0001,150
1987-06-171,1601,1801,1601,16033,0001,160
1987-06-161,1901,1901,1501,18029,0001,180
1987-06-151,1801,2001,1701,19065,0001,190
1987-06-111,1701,1801,1601,18026,0001,180
1987-06-101,1701,1801,1601,16025,0001,160
1987-06-091,1701,1801,1601,18026,0001,180
1987-06-081,1801,1801,1601,18041,0001,180
1987-06-061,1701,1801,1501,15023,0001,150
1987-06-051,1301,1501,1301,15020,0001,150
1987-06-041,1301,1301,1201,12018,0001,120
1987-06-031,1201,1501,1101,12037,0001,120
1987-06-021,1301,1301,1001,11046,0001,110
1987-06-011,1501,1701,1501,15025,0001,150
1987-05-301,1601,1801,1501,15013,0001,150
1987-05-291,1401,1701,1401,15030,0001,150
1987-05-281,1001,1401,0901,12012,0001,120
1987-05-271,1001,1101,0801,11028,0001,110
1987-05-261,1201,1201,1201,12014,0001,120
1987-05-251,1101,1301,1001,12021,0001,120
1987-05-231,1101,1301,1101,11020,0001,110
1987-05-221,1401,1401,1201,12014,0001,120
1987-05-211,1501,1601,1201,160132,0001,160
1987-05-201,1601,1801,1501,15044,0001,150
1987-05-191,1501,1601,1501,16023,0001,160
1987-05-181,1601,1801,1501,15063,0001,150
1987-05-151,1801,1801,1601,16057,0001,160
1987-05-141,1601,1801,1601,18036,0001,180
1987-05-131,1601,1801,1601,17021,0001,170
1987-05-121,2001,2001,1601,19072,0001,190
1987-05-081,1401,1801,1301,14030,0001,140
1987-05-071,1901,1901,1401,14011,0001,140
1987-05-061,1501,2001,1201,12032,0001,120
1987-05-021,1001,1601,0901,16038,0001,160
1987-05-011,1101,1501,1001,10048,0001,100
1987-04-281,1301,1401,1001,10079,0001,100
1987-04-271,1401,1401,1301,14028,0001,140
1987-04-251,1501,1501,1101,13019,0001,130
1987-04-241,1301,1501,1101,13031,0001,130
1987-04-231,1301,1401,1001,10035,0001,100
1987-04-221,1501,1501,1401,1408,0001,140
1987-04-211,1601,1601,1401,14036,0001,140
1987-04-201,1601,1801,1501,150171,0001,150
1987-04-171,2001,2001,1601,16081,0001,160
1987-04-161,1601,1801,1601,16060,0001,160
1987-04-151,1601,1701,1601,16030,0001,160
1987-04-141,1501,1901,1501,16041,0001,160
1987-04-131,1401,1601,1401,16034,0001,160
1987-04-091,1601,1601,1401,14027,0001,140
1987-04-081,1601,1701,1601,160104,0001,160
1987-04-071,1601,1701,1601,17039,0001,170
1987-04-061,1501,1601,1501,16025,0001,160
1987-04-041,1501,1501,1401,14017,0001,140
1987-04-031,1701,1701,1501,15019,0001,150
1987-04-021,2001,2301,1801,20048,0001,200
1987-04-011,1401,2101,1401,210183,0001,210
1987-03-311,1301,1401,1301,14031,0001,140
1987-03-301,1401,1601,1401,14066,0001,140
1987-03-281,1501,1601,1501,15014,0001,150
1987-03-271,1301,1901,1301,15027,0001,150
1987-03-261,1401,1501,1401,15051,0001,150
1987-03-251,1401,1601,1401,15083,0001,150
1987-03-241,1701,2001,1501,18026,0001,180
1987-03-231,1501,2201,1501,22073,0001,220
1987-03-201,0401,1501,0401,14042,0001,140
1987-03-191,0601,0601,0301,03098,0001,030
1987-03-181,0601,0701,0501,07067,0001,070
1987-03-171,0601,0701,0501,07065,0001,070
1987-03-161,1101,1301,0801,08051,0001,080
1987-03-131,1301,1401,1001,10045,0001,100
1987-03-121,1401,1601,1301,13026,0001,130
1987-03-111,1501,1601,1301,13045,0001,130
1987-03-101,1501,1501,1501,15038,0001,150
1987-03-091,1601,1701,1501,15029,0001,150
1987-03-071,1701,1701,1501,15041,0001,150
1987-03-061,1701,1901,1701,17040,0001,170
1987-03-051,1901,1901,1501,16063,0001,160
1987-03-041,1701,2301,1701,18034,0001,180
1987-03-031,1801,2301,1701,17098,0001,170
1987-03-021,1801,2001,1801,20077,0001,200
1987-02-281,1801,2001,1801,20042,0001,200
1987-02-271,1801,1901,1801,18021,0001,180
1987-02-261,1801,2301,1801,23022,0001,230
1987-02-251,2001,2001,1801,19035,0001,190
1987-02-241,2801,2801,2101,240130,0001,240
1987-02-231,1801,2801,1701,280278,0001,280
1987-02-201,1901,2101,1901,19032,0001,190
1987-02-191,1501,2001,1501,20045,0001,200
1987-02-181,1701,1901,1501,15051,0001,150
1987-02-171,2001,2001,1601,17061,0001,170
1987-02-161,1901,2001,1701,20043,0001,200
1987-02-131,2101,2101,1801,19054,0001,190
1987-02-121,2301,2501,1901,19054,0001,190
1987-02-101,1601,2001,1501,19052,0001,190
1987-02-091,2101,2201,1801,18022,0001,180
1987-02-071,2001,2201,2001,22023,0001,220
1987-02-061,2501,2601,2001,23039,0001,230
1987-02-051,2601,2801,2501,26047,0001,260
1987-02-041,3001,3001,2601,26030,0001,260
1987-02-031,2901,3401,2501,26094,0001,260
1987-02-021,2601,2801,2401,280110,0001,280
1987-01-311,3201,3201,2701,27071,0001,270
1987-01-301,3001,3501,3001,350138,0001,350
1987-01-291,4301,4301,3601,360326,0001,360
1987-01-281,4001,4401,3601,400979,0001,400
1987-01-271,2401,3601,2201,360798,0001,360
1987-01-261,2001,2101,1801,200211,0001,200
1987-01-241,1701,1801,1501,18047,0001,180
1987-01-231,1901,2001,1501,180177,0001,180
1987-01-221,2001,2201,1801,210287,0001,210
1987-01-211,1701,1701,1301,17099,0001,170
1987-01-201,1701,1701,1401,14068,0001,140
1987-01-191,2001,2201,1601,180177,0001,180
1987-01-161,1001,1801,1001,160268,0001,160
1987-01-141,0601,1001,0501,09049,0001,090
1987-01-131,1001,1001,0601,06091,0001,060
1987-01-121,0901,1201,0701,100189,0001,100
1987-01-091,0001,0509951,050133,0001,050
1987-01-089911,0009911,00022,0001,000
1987-01-071,0101,02098399080,000990
1987-01-061,0101,0101,0001,01024,0001,010
1987-01-051,0101,0209981,00015,0001,000

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