4992 北興化学工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 819 | 819 | 810 | 810 | 4,000 | 810 |
| 1988-12-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1988-12-26 | 810 | 811 | 810 | 811 | 3,000 | 811 |
| 1988-12-24 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1988-12-23 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1988-12-22 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 1988-12-20 | 867 | 867 | 865 | 865 | 8,000 | 865 |
| 1988-12-19 | 884 | 884 | 866 | 866 | 4,000 | 866 |
| 1988-12-16 | 860 | 884 | 860 | 884 | 17,000 | 884 |
| 1988-12-15 | 856 | 860 | 856 | 856 | 10,000 | 856 |
| 1988-12-14 | 854 | 856 | 853 | 856 | 10,000 | 856 |
| 1988-12-13 | 851 | 852 | 850 | 850 | 19,000 | 850 |
| 1988-12-09 | 840 | 840 | 830 | 830 | 7,000 | 830 |
| 1988-12-08 | 827 | 836 | 827 | 830 | 9,000 | 830 |
| 1988-12-07 | 810 | 811 | 810 | 810 | 6,000 | 810 |
| 1988-12-06 | 810 | 810 | 805 | 805 | 6,000 | 805 |
| 1988-12-05 | 810 | 810 | 805 | 805 | 32,000 | 805 |
| 1988-12-03 | 810 | 810 | 800 | 800 | 14,000 | 800 |
| 1988-12-01 | 815 | 816 | 810 | 815 | 9,000 | 815 |
| 1988-11-30 | 812 | 816 | 805 | 816 | 7,000 | 816 |
| 1988-11-29 | 813 | 813 | 813 | 813 | 6,000 | 813 |
| 1988-11-28 | 816 | 816 | 813 | 813 | 5,000 | 813 |
| 1988-11-26 | 813 | 813 | 813 | 813 | 6,000 | 813 |
| 1988-11-25 | 835 | 838 | 830 | 830 | 14,000 | 830 |
| 1988-11-24 | 836 | 840 | 835 | 835 | 8,000 | 835 |
| 1988-11-22 | 832 | 832 | 830 | 830 | 22,000 | 830 |
| 1988-11-21 | 806 | 811 | 802 | 802 | 21,000 | 802 |
| 1988-11-18 | 785 | 785 | 780 | 780 | 12,000 | 780 |
| 1988-11-17 | 753 | 765 | 753 | 765 | 17,000 | 765 |
| 1988-11-16 | 750 | 754 | 741 | 741 | 26,000 | 741 |
| 1988-11-15 | 747 | 747 | 747 | 747 | 6,000 | 747 |
| 1988-11-14 | 746 | 746 | 745 | 746 | 5,000 | 746 |
| 1988-11-11 | 737 | 750 | 737 | 740 | 6,000 | 740 |
| 1988-11-10 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 1988-11-09 | 755 | 755 | 750 | 750 | 16,000 | 750 |
| 1988-11-08 | 760 | 761 | 755 | 755 | 6,000 | 755 |
| 1988-11-07 | 764 | 764 | 755 | 755 | 3,000 | 755 |
| 1988-11-05 | 758 | 765 | 758 | 765 | 8,000 | 765 |
| 1988-11-04 | 755 | 755 | 750 | 750 | 14,000 | 750 |
| 1988-11-02 | 765 | 765 | 755 | 755 | 14,000 | 755 |
| 1988-11-01 | 756 | 758 | 750 | 755 | 33,000 | 755 |
| 1988-10-31 | 759 | 759 | 755 | 755 | 5,000 | 755 |
| 1988-10-29 | 759 | 759 | 750 | 750 | 15,000 | 750 |
| 1988-10-28 | 758 | 759 | 750 | 758 | 13,000 | 758 |
| 1988-10-27 | 740 | 760 | 735 | 760 | 13,000 | 760 |
| 1988-10-26 | 750 | 750 | 740 | 740 | 17,000 | 740 |
| 1988-10-25 | 741 | 750 | 740 | 740 | 8,000 | 740 |
| 1988-10-24 | 740 | 741 | 740 | 741 | 6,000 | 741 |
| 1988-10-22 | 730 | 740 | 725 | 740 | 17,000 | 740 |
| 1988-10-21 | 740 | 750 | 730 | 730 | 17,000 | 730 |
| 1988-10-20 | 740 | 740 | 730 | 740 | 8,000 | 740 |
| 1988-10-19 | 750 | 750 | 730 | 730 | 30,000 | 730 |
| 1988-10-18 | 759 | 759 | 750 | 750 | 17,000 | 750 |
| 1988-10-17 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1988-10-14 | 760 | 770 | 760 | 770 | 5,000 | 770 |
| 1988-10-13 | 765 | 766 | 760 | 766 | 17,000 | 766 |
| 1988-10-12 | 770 | 770 | 762 | 765 | 7,000 | 765 |
| 1988-10-11 | 766 | 770 | 766 | 770 | 3,000 | 770 |
| 1988-10-07 | 770 | 770 | 761 | 761 | 3,000 | 761 |
| 1988-10-06 | 761 | 771 | 761 | 761 | 8,000 | 761 |
| 1988-10-05 | 772 | 772 | 760 | 760 | 7,000 | 760 |
| 1988-10-04 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1988-10-03 | 782 | 782 | 780 | 780 | 15,000 | 780 |
| 1988-10-01 | 781 | 800 | 780 | 781 | 13,000 | 781 |
| 1988-09-30 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1988-09-29 | 782 | 782 | 781 | 781 | 5,000 | 781 |
| 1988-09-28 | 790 | 790 | 781 | 782 | 5,000 | 782 |
| 1988-09-27 | 793 | 800 | 793 | 795 | 4,000 | 795 |
| 1988-09-26 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 1988-09-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1988-09-22 | 781 | 781 | 780 | 780 | 9,000 | 780 |
| 1988-09-21 | 800 | 800 | 780 | 780 | 8,000 | 780 |
| 1988-09-20 | 826 | 826 | 798 | 798 | 18,000 | 798 |
| 1988-09-19 | 830 | 830 | 821 | 825 | 15,000 | 825 |
| 1988-09-16 | 835 | 835 | 830 | 830 | 13,000 | 830 |
| 1988-09-14 | 831 | 840 | 830 | 830 | 10,000 | 830 |
| 1988-09-13 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1988-09-12 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 1988-09-09 | 851 | 851 | 835 | 835 | 11,000 | 835 |
| 1988-09-08 | 840 | 850 | 840 | 849 | 5,000 | 849 |
| 1988-09-07 | 839 | 840 | 839 | 840 | 3,000 | 840 |
| 1988-09-06 | 845 | 845 | 830 | 830 | 4,000 | 830 |
| 1988-09-05 | 826 | 845 | 826 | 845 | 2,000 | 845 |
| 1988-09-03 | 827 | 828 | 827 | 828 | 4,000 | 828 |
| 1988-09-02 | 830 | 830 | 827 | 827 | 5,000 | 827 |
| 1988-09-01 | 830 | 831 | 826 | 826 | 20,000 | 826 |
| 1988-08-30 | 850 | 850 | 835 | 835 | 2,000 | 835 |
| 1988-08-29 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1988-08-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1988-08-26 | 849 | 850 | 826 | 826 | 19,000 | 826 |
| 1988-08-25 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1988-08-24 | 851 | 851 | 830 | 831 | 11,000 | 831 |
| 1988-08-23 | 870 | 870 | 860 | 860 | 7,000 | 860 |
| 1988-08-22 | 875 | 875 | 865 | 865 | 15,000 | 865 |
| 1988-08-19 | 880 | 880 | 871 | 871 | 18,000 | 871 |
| 1988-08-18 | 895 | 900 | 885 | 885 | 4,000 | 885 |
| 1988-08-17 | 890 | 895 | 890 | 895 | 14,000 | 895 |
| 1988-08-12 | 885 | 885 | 880 | 885 | 15,000 | 885 |
| 1988-08-11 | 885 | 886 | 885 | 886 | 9,000 | 886 |
| 1988-08-08 | 929 | 929 | 911 | 911 | 3,000 | 911 |
| 1988-08-06 | 929 | 929 | 929 | 929 | 3,000 | 929 |
| 1988-08-05 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1988-08-04 | 899 | 900 | 881 | 881 | 10,000 | 881 |
| 1988-08-03 | 891 | 900 | 891 | 900 | 4,000 | 900 |
| 1988-08-01 | 901 | 910 | 900 | 900 | 5,000 | 900 |
| 1988-07-30 | 901 | 901 | 900 | 901 | 5,000 | 901 |
| 1988-07-29 | 911 | 911 | 900 | 900 | 11,000 | 900 |
| 1988-07-28 | 905 | 920 | 900 | 900 | 6,000 | 900 |
| 1988-07-27 | 904 | 905 | 900 | 905 | 4,000 | 905 |
| 1988-07-26 | 885 | 905 | 885 | 905 | 5,000 | 905 |
| 1988-07-25 | 881 | 885 | 881 | 885 | 8,000 | 885 |
| 1988-07-23 | 879 | 880 | 879 | 880 | 5,000 | 880 |
| 1988-07-22 | 897 | 900 | 880 | 880 | 12,000 | 880 |
| 1988-07-21 | 911 | 915 | 900 | 900 | 24,000 | 900 |
| 1988-07-20 | 905 | 921 | 902 | 920 | 8,000 | 920 |
| 1988-07-19 | 910 | 910 | 905 | 905 | 5,000 | 905 |
| 1988-07-18 | 901 | 915 | 901 | 915 | 12,000 | 915 |
| 1988-07-15 | 900 | 915 | 900 | 915 | 15,000 | 915 |
| 1988-07-14 | 920 | 921 | 920 | 920 | 9,000 | 920 |
| 1988-07-13 | 931 | 950 | 931 | 935 | 12,000 | 935 |
| 1988-07-12 | 951 | 952 | 940 | 940 | 28,000 | 940 |
| 1988-07-11 | 952 | 953 | 951 | 953 | 19,000 | 953 |
| 1988-07-08 | 951 | 951 | 951 | 951 | 7,000 | 951 |
| 1988-07-07 | 951 | 970 | 951 | 970 | 15,000 | 970 |
| 1988-07-06 | 958 | 960 | 951 | 951 | 17,000 | 951 |
| 1988-07-05 | 942 | 959 | 942 | 958 | 4,000 | 958 |
| 1988-07-04 | 940 | 941 | 940 | 941 | 2,000 | 941 |
| 1988-07-02 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1988-07-01 | 975 | 975 | 962 | 962 | 15,000 | 962 |
| 1988-06-30 | 963 | 980 | 963 | 975 | 5,000 | 975 |
| 1988-06-29 | 952 | 962 | 952 | 962 | 4,000 | 962 |
| 1988-06-28 | 970 | 976 | 951 | 951 | 16,000 | 951 |
| 1988-06-27 | 991 | 1,000 | 980 | 980 | 9,000 | 980 |
| 1988-06-25 | 1,000 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1988-06-24 | 999 | 1,000 | 996 | 1,000 | 27,000 | 1,000 |
| 1988-06-23 | 1,000 | 1,010 | 996 | 996 | 12,000 | 996 |
| 1988-06-22 | 999 | 1,000 | 999 | 999 | 28,000 | 999 |
| 1988-06-21 | 1,010 | 1,010 | 999 | 999 | 13,000 | 999 |
| 1988-06-20 | 1,020 | 1,020 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1988-06-17 | 1,010 | 1,020 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1988-06-16 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1988-06-15 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1988-06-14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1988-06-13 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1988-06-10 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1988-06-09 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1988-06-08 | 1,050 | 1,050 | 1,010 | 1,030 | 20,000 | 1,030 |
| 1988-06-07 | 1,030 | 1,030 | 1,010 | 1,020 | 76,000 | 1,020 |
| 1988-06-06 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 | 1,030 |
| 1988-06-04 | 1,040 | 1,060 | 1,040 | 1,050 | 17,000 | 1,050 |
| 1988-06-03 | 1,080 | 1,100 | 1,070 | 1,100 | 35,000 | 1,100 |
| 1988-06-02 | 1,090 | 1,100 | 1,090 | 1,100 | 42,000 | 1,100 |
| 1988-06-01 | 1,080 | 1,110 | 1,050 | 1,110 | 128,000 | 1,110 |
| 1988-05-31 | 1,030 | 1,090 | 1,020 | 1,070 | 58,000 | 1,070 |
| 1988-05-30 | 1,030 | 1,050 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1988-05-28 | 1,080 | 1,080 | 1,060 | 1,060 | 45,000 | 1,060 |
| 1988-05-27 | 1,030 | 1,080 | 1,030 | 1,080 | 33,000 | 1,080 |
| 1988-05-26 | 1,060 | 1,060 | 1,020 | 1,030 | 38,000 | 1,030 |
| 1988-05-25 | 1,070 | 1,080 | 1,060 | 1,060 | 22,000 | 1,060 |
| 1988-05-24 | 1,080 | 1,080 | 1,030 | 1,080 | 27,000 | 1,080 |
| 1988-05-23 | 1,090 | 1,100 | 1,070 | 1,090 | 50,000 | 1,090 |
| 1988-05-20 | 1,080 | 1,100 | 1,060 | 1,090 | 84,000 | 1,090 |
| 1988-05-19 | 1,020 | 1,110 | 1,020 | 1,100 | 142,000 | 1,100 |
| 1988-05-18 | 999 | 1,020 | 999 | 1,020 | 40,000 | 1,020 |
| 1988-05-17 | 999 | 1,000 | 999 | 1,000 | 17,000 | 1,000 |
| 1988-05-16 | 984 | 1,000 | 984 | 1,000 | 10,000 | 1,000 |
| 1988-05-13 | 983 | 1,000 | 982 | 982 | 22,000 | 982 |
| 1988-05-12 | 980 | 985 | 980 | 982 | 15,000 | 982 |
| 1988-05-11 | 990 | 991 | 981 | 986 | 27,000 | 986 |
| 1988-05-10 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1988-05-09 | 1,000 | 1,000 | 981 | 981 | 10,000 | 981 |
| 1988-05-07 | 999 | 999 | 990 | 990 | 9,000 | 990 |
| 1988-05-06 | 1,010 | 1,020 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1988-05-02 | 1,000 | 1,020 | 990 | 1,020 | 13,000 | 1,020 |
| 1988-04-30 | 981 | 1,000 | 981 | 1,000 | 17,000 | 1,000 |
| 1988-04-28 | 991 | 991 | 980 | 981 | 8,000 | 981 |
| 1988-04-27 | 980 | 1,000 | 980 | 990 | 30,000 | 990 |
| 1988-04-26 | 980 | 999 | 970 | 970 | 18,000 | 970 |
| 1988-04-25 | 958 | 1,000 | 955 | 1,000 | 33,000 | 1,000 |
| 1988-04-23 | 963 | 980 | 955 | 955 | 7,000 | 955 |
| 1988-04-22 | 971 | 971 | 965 | 965 | 10,000 | 965 |
| 1988-04-21 | 989 | 990 | 970 | 970 | 15,000 | 970 |
| 1988-04-20 | 999 | 999 | 990 | 990 | 15,000 | 990 |
| 1988-04-19 | 970 | 1,000 | 970 | 999 | 8,000 | 999 |
| 1988-04-18 | 979 | 985 | 970 | 980 | 18,000 | 980 |
| 1988-04-15 | 985 | 986 | 980 | 981 | 16,000 | 981 |
| 1988-04-14 | 999 | 1,000 | 990 | 1,000 | 13,000 | 1,000 |
| 1988-04-13 | 980 | 999 | 980 | 999 | 8,000 | 999 |
| 1988-04-12 | 1,000 | 1,000 | 981 | 985 | 16,000 | 985 |
| 1988-04-11 | 1,040 | 1,040 | 1,010 | 1,020 | 53,000 | 1,020 |
| 1988-04-08 | 1,010 | 1,050 | 1,000 | 1,040 | 144,000 | 1,040 |
| 1988-04-07 | 924 | 980 | 924 | 975 | 1,041,000 | 975 |
| 1988-04-06 | 923 | 929 | 923 | 926 | 17,000 | 926 |
| 1988-04-05 | 924 | 924 | 924 | 924 | 13,000 | 924 |
| 1988-04-04 | 921 | 923 | 921 | 923 | 6,000 | 923 |
| 1988-04-02 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1988-04-01 | 938 | 938 | 920 | 920 | 14,000 | 920 |
| 1988-03-31 | 946 | 946 | 917 | 927 | 11,000 | 927 |
| 1988-03-30 | 908 | 920 | 908 | 916 | 13,000 | 916 |
| 1988-03-29 | 930 | 931 | 930 | 930 | 8,000 | 930 |
| 1988-03-28 | 940 | 940 | 935 | 936 | 15,000 | 936 |
| 1988-03-26 | 940 | 940 | 940 | 940 | 21,000 | 940 |
| 1988-03-25 | 941 | 945 | 940 | 940 | 13,000 | 940 |
| 1988-03-24 | 950 | 960 | 950 | 952 | 21,000 | 952 |
| 1988-03-23 | 940 | 949 | 940 | 949 | 4,000 | 949 |
| 1988-03-22 | 941 | 950 | 930 | 950 | 17,000 | 950 |
| 1988-03-18 | 949 | 950 | 941 | 950 | 5,000 | 950 |
| 1988-03-17 | 955 | 960 | 940 | 950 | 12,000 | 950 |
| 1988-03-16 | 950 | 965 | 941 | 950 | 8,000 | 950 |
| 1988-03-15 | 964 | 965 | 940 | 940 | 25,000 | 940 |
| 1988-03-14 | 941 | 965 | 941 | 965 | 25,000 | 965 |
| 1988-03-11 | 960 | 960 | 940 | 940 | 9,000 | 940 |
| 1988-03-10 | 965 | 966 | 960 | 960 | 16,000 | 960 |
| 1988-03-09 | 970 | 970 | 960 | 970 | 18,000 | 970 |
| 1988-03-08 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1988-03-07 | 971 | 975 | 960 | 975 | 15,000 | 975 |
| 1988-03-05 | 974 | 975 | 970 | 970 | 26,000 | 970 |
| 1988-03-04 | 973 | 975 | 970 | 975 | 33,000 | 975 |
| 1988-03-03 | 970 | 978 | 970 | 973 | 44,000 | 973 |
| 1988-03-02 | 949 | 970 | 949 | 969 | 52,000 | 969 |
| 1988-03-01 | 920 | 940 | 920 | 940 | 35,000 | 940 |
| 1988-02-29 | 912 | 920 | 911 | 920 | 11,000 | 920 |
| 1988-02-27 | 916 | 916 | 912 | 912 | 5,000 | 912 |
| 1988-02-26 | 921 | 921 | 911 | 911 | 25,000 | 911 |
| 1988-02-25 | 908 | 925 | 908 | 911 | 17,000 | 911 |
| 1988-02-24 | 928 | 928 | 911 | 911 | 13,000 | 911 |
| 1988-02-23 | 929 | 930 | 928 | 928 | 11,000 | 928 |
| 1988-02-22 | 907 | 930 | 906 | 928 | 22,000 | 928 |
| 1988-02-19 | 907 | 907 | 906 | 906 | 13,000 | 906 |
| 1988-02-18 | 929 | 931 | 905 | 905 | 33,000 | 905 |
| 1988-02-17 | 930 | 931 | 928 | 930 | 37,000 | 930 |
| 1988-02-16 | 901 | 925 | 901 | 925 | 15,000 | 925 |
| 1988-02-15 | 895 | 898 | 894 | 898 | 19,000 | 898 |
| 1988-02-12 | 893 | 893 | 891 | 891 | 14,000 | 891 |
| 1988-02-10 | 899 | 899 | 891 | 891 | 11,000 | 891 |
| 1988-02-09 | 905 | 905 | 900 | 900 | 17,000 | 900 |
| 1988-02-08 | 925 | 925 | 920 | 921 | 12,000 | 921 |
| 1988-02-06 | 905 | 925 | 905 | 925 | 15,000 | 925 |
| 1988-02-05 | 910 | 915 | 910 | 910 | 21,000 | 910 |
| 1988-02-04 | 930 | 930 | 910 | 910 | 28,000 | 910 |
| 1988-02-03 | 916 | 930 | 916 | 930 | 18,000 | 930 |
| 1988-02-02 | 919 | 930 | 919 | 921 | 16,000 | 921 |
| 1988-02-01 | 919 | 925 | 919 | 919 | 11,000 | 919 |
| 1988-01-30 | 920 | 920 | 919 | 919 | 8,000 | 919 |
| 1988-01-29 | 913 | 920 | 910 | 910 | 9,000 | 910 |
| 1988-01-28 | 880 | 920 | 880 | 906 | 28,000 | 906 |
| 1988-01-27 | 880 | 890 | 880 | 880 | 8,000 | 880 |
| 1988-01-26 | 896 | 897 | 895 | 895 | 6,000 | 895 |
| 1988-01-25 | 880 | 895 | 870 | 895 | 9,000 | 895 |
| 1988-01-23 | 899 | 899 | 880 | 880 | 5,000 | 880 |
| 1988-01-22 | 890 | 910 | 890 | 910 | 12,000 | 910 |
| 1988-01-21 | 940 | 940 | 900 | 900 | 70,000 | 900 |
| 1988-01-14 | 805 | 805 | 800 | 800 | 16,000 | 800 |
| 1988-01-13 | 800 | 809 | 800 | 809 | 6,000 | 809 |
| 1988-01-12 | 800 | 810 | 800 | 805 | 6,000 | 805 |
| 1988-01-11 | 800 | 810 | 800 | 810 | 17,000 | 810 |
| 1988-01-08 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1988-01-06 | 751 | 770 | 750 | 770 | 17,000 | 770 |
| 1988-01-05 | 749 | 749 | 749 | 749 | 14,000 | 749 |
| 1988-01-04 | 775 | 775 | 749 | 750 | 9,000 | 750 |
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
