4992 北興化学工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1989-12-28 | 1,130 | 1,130 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1989-12-27 | 1,130 | 1,150 | 1,120 | 1,120 | 41,000 | 1,120 |
| 1989-12-26 | 1,090 | 1,110 | 1,090 | 1,110 | 62,000 | 1,110 |
| 1989-12-25 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1989-12-22 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1989-12-21 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1989-12-20 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1989-12-19 | 1,080 | 1,090 | 1,070 | 1,090 | 28,000 | 1,090 |
| 1989-12-18 | 1,100 | 1,100 | 1,090 | 1,090 | 57,000 | 1,090 |
| 1989-12-15 | 1,150 | 1,150 | 1,110 | 1,110 | 71,000 | 1,110 |
| 1989-12-14 | 1,140 | 1,170 | 1,140 | 1,140 | 101,000 | 1,140 |
| 1989-12-13 | 1,150 | 1,170 | 1,150 | 1,160 | 81,000 | 1,160 |
| 1989-12-12 | 1,140 | 1,160 | 1,120 | 1,160 | 67,000 | 1,160 |
| 1989-12-11 | 1,190 | 1,190 | 1,130 | 1,150 | 128,000 | 1,150 |
| 1989-12-08 | 1,190 | 1,230 | 1,150 | 1,170 | 566,000 | 1,170 |
| 1989-12-07 | 1,110 | 1,180 | 1,100 | 1,170 | 429,000 | 1,170 |
| 1989-12-06 | 1,110 | 1,110 | 1,070 | 1,100 | 136,000 | 1,100 |
| 1989-12-05 | 1,050 | 1,140 | 1,050 | 1,120 | 310,000 | 1,120 |
| 1989-12-04 | 1,020 | 1,050 | 1,020 | 1,050 | 26,000 | 1,050 |
| 1989-12-01 | 1,050 | 1,050 | 1,020 | 1,030 | 34,000 | 1,030 |
| 1989-11-30 | 1,050 | 1,070 | 1,050 | 1,060 | 84,000 | 1,060 |
| 1989-11-29 | 1,020 | 1,070 | 1,020 | 1,060 | 121,000 | 1,060 |
| 1989-11-28 | 1,000 | 1,020 | 999 | 1,020 | 28,000 | 1,020 |
| 1989-11-27 | 1,000 | 1,020 | 990 | 1,000 | 25,000 | 1,000 |
| 1989-11-24 | 990 | 1,000 | 990 | 1,000 | 20,000 | 1,000 |
| 1989-11-22 | 1,020 | 1,020 | 995 | 995 | 68,000 | 995 |
| 1989-11-21 | 978 | 1,010 | 978 | 1,000 | 41,000 | 1,000 |
| 1989-11-20 | 975 | 977 | 975 | 977 | 18,000 | 977 |
| 1989-11-17 | 975 | 975 | 970 | 970 | 10,000 | 970 |
| 1989-11-16 | 975 | 975 | 970 | 970 | 24,000 | 970 |
| 1989-11-15 | 979 | 979 | 975 | 975 | 14,000 | 975 |
| 1989-11-14 | 970 | 981 | 970 | 981 | 24,000 | 981 |
| 1989-11-13 | 980 | 980 | 960 | 975 | 26,000 | 975 |
| 1989-11-10 | 980 | 990 | 980 | 980 | 10,000 | 980 |
| 1989-11-09 | 1,000 | 1,000 | 980 | 980 | 31,000 | 980 |
| 1989-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1989-11-07 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1989-11-06 | 1,010 | 1,020 | 1,000 | 1,010 | 63,000 | 1,010 |
| 1989-11-02 | 980 | 1,030 | 980 | 1,030 | 145,000 | 1,030 |
| 1989-11-01 | 971 | 980 | 971 | 975 | 29,000 | 975 |
| 1989-10-31 | 960 | 961 | 960 | 960 | 42,000 | 960 |
| 1989-10-30 | 975 | 975 | 960 | 960 | 33,000 | 960 |
| 1989-10-27 | 960 | 970 | 960 | 970 | 39,000 | 970 |
| 1989-10-26 | 960 | 960 | 953 | 960 | 8,000 | 960 |
| 1989-10-25 | 953 | 956 | 953 | 955 | 6,000 | 955 |
| 1989-10-24 | 965 | 966 | 952 | 952 | 15,000 | 952 |
| 1989-10-23 | 967 | 970 | 956 | 968 | 15,000 | 968 |
| 1989-10-20 | 980 | 980 | 967 | 967 | 26,000 | 967 |
| 1989-10-19 | 985 | 989 | 975 | 975 | 22,000 | 975 |
| 1989-10-18 | 966 | 966 | 966 | 966 | 13,000 | 966 |
| 1989-10-17 | 985 | 990 | 981 | 985 | 44,000 | 985 |
| 1989-10-16 | 962 | 985 | 962 | 984 | 39,000 | 984 |
| 1989-10-13 | 976 | 990 | 976 | 990 | 43,000 | 990 |
| 1989-10-12 | 975 | 985 | 961 | 971 | 37,000 | 971 |
| 1989-10-11 | 984 | 990 | 980 | 985 | 71,000 | 985 |
| 1989-10-09 | 976 | 985 | 976 | 985 | 44,000 | 985 |
| 1989-10-06 | 985 | 985 | 965 | 976 | 103,000 | 976 |
| 1989-10-05 | 982 | 990 | 975 | 976 | 101,000 | 976 |
| 1989-10-04 | 961 | 990 | 961 | 983 | 90,000 | 983 |
| 1989-10-03 | 930 | 991 | 930 | 961 | 132,000 | 961 |
| 1989-10-02 | 915 | 930 | 914 | 930 | 40,000 | 930 |
| 1989-09-29 | 908 | 915 | 907 | 910 | 34,000 | 910 |
| 1989-09-28 | 900 | 905 | 900 | 905 | 18,000 | 905 |
| 1989-09-27 | 893 | 900 | 891 | 891 | 33,000 | 891 |
| 1989-09-26 | 891 | 899 | 890 | 890 | 21,000 | 890 |
| 1989-09-25 | 889 | 890 | 889 | 890 | 22,000 | 890 |
| 1989-09-22 | 889 | 895 | 889 | 890 | 6,000 | 890 |
| 1989-09-21 | 880 | 889 | 880 | 889 | 24,000 | 889 |
| 1989-09-19 | 881 | 881 | 880 | 880 | 15,000 | 880 |
| 1989-09-18 | 881 | 889 | 880 | 880 | 19,000 | 880 |
| 1989-09-14 | 887 | 888 | 880 | 880 | 19,000 | 880 |
| 1989-09-13 | 885 | 888 | 885 | 887 | 10,000 | 887 |
| 1989-09-12 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 1989-09-11 | 886 | 886 | 885 | 885 | 3,000 | 885 |
| 1989-09-08 | 894 | 896 | 883 | 883 | 27,000 | 883 |
| 1989-09-04 | 883 | 900 | 882 | 899 | 29,000 | 899 |
| 1989-09-01 | 882 | 882 | 880 | 880 | 4,000 | 880 |
| 1989-08-31 | 889 | 889 | 881 | 881 | 9,000 | 881 |
| 1989-08-30 | 894 | 894 | 890 | 890 | 5,000 | 890 |
| 1989-08-29 | 888 | 900 | 888 | 895 | 7,000 | 895 |
| 1989-08-28 | 889 | 898 | 888 | 895 | 5,000 | 895 |
| 1989-08-25 | 895 | 896 | 886 | 886 | 18,000 | 886 |
| 1989-08-24 | 897 | 898 | 896 | 896 | 4,000 | 896 |
| 1989-08-23 | 890 | 892 | 890 | 892 | 5,000 | 892 |
| 1989-08-22 | 885 | 886 | 885 | 886 | 12,000 | 886 |
| 1989-08-21 | 890 | 900 | 890 | 900 | 11,000 | 900 |
| 1989-08-18 | 887 | 890 | 887 | 890 | 5,000 | 890 |
| 1989-08-17 | 890 | 890 | 886 | 886 | 6,000 | 886 |
| 1989-08-16 | 889 | 890 | 881 | 890 | 6,000 | 890 |
| 1989-08-15 | 895 | 895 | 886 | 890 | 5,000 | 890 |
| 1989-08-14 | 890 | 900 | 890 | 890 | 4,000 | 890 |
| 1989-08-11 | 890 | 890 | 885 | 885 | 20,000 | 885 |
| 1989-08-10 | 899 | 900 | 890 | 900 | 6,000 | 900 |
| 1989-08-09 | 895 | 900 | 890 | 900 | 19,000 | 900 |
| 1989-08-08 | 890 | 900 | 890 | 900 | 13,000 | 900 |
| 1989-08-07 | 890 | 890 | 885 | 890 | 16,000 | 890 |
| 1989-08-04 | 885 | 890 | 885 | 885 | 4,000 | 885 |
| 1989-08-03 | 886 | 890 | 885 | 885 | 8,000 | 885 |
| 1989-08-02 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 1989-08-01 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 1989-07-31 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 1989-07-28 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1989-07-27 | 851 | 860 | 850 | 860 | 33,000 | 860 |
| 1989-07-26 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1989-07-25 | 831 | 850 | 831 | 850 | 2,000 | 850 |
| 1989-07-21 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1989-07-19 | 848 | 849 | 845 | 845 | 4,000 | 845 |
| 1989-07-18 | 859 | 859 | 849 | 849 | 9,000 | 849 |
| 1989-07-17 | 860 | 860 | 851 | 860 | 3,000 | 860 |
| 1989-07-14 | 851 | 860 | 851 | 860 | 5,000 | 860 |
| 1989-07-13 | 853 | 855 | 851 | 851 | 10,000 | 851 |
| 1989-07-12 | 860 | 860 | 850 | 851 | 5,000 | 851 |
| 1989-07-11 | 879 | 879 | 862 | 862 | 4,000 | 862 |
| 1989-07-07 | 881 | 881 | 880 | 880 | 7,000 | 880 |
| 1989-07-06 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1989-07-05 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1989-07-04 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1989-07-03 | 846 | 865 | 846 | 865 | 4,000 | 865 |
| 1989-06-30 | 848 | 848 | 847 | 847 | 16,000 | 847 |
| 1989-06-29 | 847 | 847 | 846 | 846 | 2,000 | 846 |
| 1989-06-28 | 846 | 846 | 846 | 846 | 2,000 | 846 |
| 1989-06-26 | 865 | 865 | 841 | 841 | 13,000 | 841 |
| 1989-06-23 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1989-06-22 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1989-06-21 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1989-06-20 | 846 | 846 | 846 | 846 | 3,000 | 846 |
| 1989-06-16 | 872 | 872 | 865 | 865 | 8,000 | 865 |
| 1989-06-14 | 882 | 890 | 872 | 872 | 4,000 | 872 |
| 1989-06-13 | 871 | 872 | 871 | 872 | 3,000 | 872 |
| 1989-06-12 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1989-06-09 | 880 | 882 | 880 | 882 | 4,000 | 882 |
| 1989-06-08 | 890 | 900 | 880 | 880 | 3,000 | 880 |
| 1989-06-07 | 890 | 891 | 890 | 890 | 6,000 | 890 |
| 1989-06-06 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 1989-06-02 | 899 | 899 | 890 | 890 | 5,000 | 890 |
| 1989-06-01 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1989-05-31 | 915 | 931 | 915 | 922 | 42,000 | 922 |
| 1989-05-26 | 880 | 882 | 871 | 871 | 9,000 | 871 |
| 1989-05-25 | 890 | 900 | 890 | 890 | 16,000 | 890 |
| 1989-05-24 | 900 | 910 | 890 | 890 | 9,000 | 890 |
| 1989-05-23 | 890 | 900 | 885 | 900 | 8,000 | 900 |
| 1989-05-22 | 915 | 915 | 899 | 899 | 8,000 | 899 |
| 1989-05-19 | 928 | 928 | 900 | 900 | 8,000 | 900 |
| 1989-05-18 | 920 | 920 | 918 | 918 | 10,000 | 918 |
| 1989-05-17 | 929 | 929 | 918 | 920 | 20,000 | 920 |
| 1989-05-16 | 935 | 940 | 930 | 930 | 21,000 | 930 |
| 1989-05-15 | 939 | 940 | 935 | 935 | 26,000 | 935 |
| 1989-05-12 | 920 | 950 | 920 | 946 | 83,000 | 946 |
| 1989-05-11 | 912 | 919 | 906 | 917 | 46,000 | 917 |
| 1989-05-10 | 900 | 911 | 900 | 910 | 41,000 | 910 |
| 1989-05-09 | 910 | 910 | 902 | 910 | 43,000 | 910 |
| 1989-05-08 | 918 | 919 | 900 | 900 | 37,000 | 900 |
| 1989-05-02 | 912 | 920 | 900 | 919 | 61,000 | 919 |
| 1989-05-01 | 901 | 901 | 900 | 900 | 16,000 | 900 |
| 1989-04-28 | 859 | 864 | 858 | 861 | 30,000 | 861 |
| 1989-04-27 | 840 | 860 | 840 | 850 | 16,000 | 850 |
| 1989-04-26 | 846 | 846 | 840 | 846 | 11,000 | 846 |
| 1989-04-25 | 835 | 840 | 830 | 836 | 15,000 | 836 |
| 1989-04-24 | 836 | 840 | 835 | 840 | 7,000 | 840 |
| 1989-04-21 | 825 | 840 | 825 | 826 | 9,000 | 826 |
| 1989-04-20 | 826 | 830 | 825 | 825 | 9,000 | 825 |
| 1989-04-19 | 830 | 840 | 820 | 825 | 10,000 | 825 |
| 1989-04-18 | 830 | 830 | 815 | 815 | 31,000 | 815 |
| 1989-04-17 | 830 | 840 | 830 | 830 | 19,000 | 830 |
| 1989-04-14 | 830 | 840 | 830 | 830 | 6,000 | 830 |
| 1989-04-13 | 849 | 849 | 840 | 840 | 8,000 | 840 |
| 1989-04-12 | 815 | 830 | 815 | 830 | 23,000 | 830 |
| 1989-04-11 | 815 | 816 | 815 | 815 | 4,000 | 815 |
| 1989-04-10 | 827 | 830 | 827 | 828 | 7,000 | 828 |
| 1989-04-07 | 806 | 808 | 806 | 807 | 4,000 | 807 |
| 1989-04-06 | 811 | 811 | 805 | 805 | 15,000 | 805 |
| 1989-04-05 | 821 | 821 | 800 | 800 | 13,000 | 800 |
| 1989-04-04 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1989-04-03 | 830 | 840 | 830 | 830 | 17,000 | 830 |
| 1989-03-31 | 821 | 832 | 820 | 830 | 22,000 | 830 |
| 1989-03-30 | 800 | 801 | 790 | 800 | 38,000 | 800 |
| 1989-03-29 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1989-03-28 | 798 | 800 | 798 | 798 | 4,000 | 798 |
| 1989-03-27 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 1989-03-24 | 800 | 801 | 798 | 798 | 14,000 | 798 |
| 1989-03-23 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 1989-03-22 | 810 | 810 | 800 | 800 | 23,000 | 800 |
| 1989-03-20 | 810 | 811 | 810 | 811 | 7,000 | 811 |
| 1989-03-17 | 810 | 810 | 810 | 810 | 15,000 | 810 |
| 1989-03-16 | 816 | 817 | 810 | 810 | 15,000 | 810 |
| 1989-03-15 | 820 | 820 | 810 | 810 | 17,000 | 810 |
| 1989-03-14 | 820 | 830 | 820 | 820 | 8,000 | 820 |
| 1989-03-13 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1989-03-09 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 1989-03-08 | 841 | 859 | 840 | 840 | 10,000 | 840 |
| 1989-03-07 | 840 | 850 | 840 | 840 | 15,000 | 840 |
| 1989-03-06 | 852 | 870 | 850 | 860 | 8,000 | 860 |
| 1989-03-03 | 846 | 851 | 846 | 851 | 8,000 | 851 |
| 1989-03-02 | 838 | 840 | 838 | 840 | 5,000 | 840 |
| 1989-03-01 | 856 | 856 | 838 | 838 | 11,000 | 838 |
| 1989-02-28 | 846 | 856 | 846 | 856 | 4,000 | 856 |
| 1989-02-27 | 836 | 836 | 835 | 836 | 14,000 | 836 |
| 1989-02-23 | 841 | 841 | 832 | 836 | 23,000 | 836 |
| 1989-02-22 | 854 | 860 | 840 | 840 | 25,000 | 840 |
| 1989-02-21 | 864 | 864 | 851 | 851 | 18,000 | 851 |
| 1989-02-20 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1989-02-17 | 861 | 880 | 861 | 880 | 3,000 | 880 |
| 1989-02-16 | 880 | 880 | 865 | 865 | 4,000 | 865 |
| 1989-02-15 | 851 | 881 | 851 | 881 | 6,000 | 881 |
| 1989-02-14 | 869 | 870 | 860 | 861 | 14,000 | 861 |
| 1989-02-13 | 867 | 873 | 867 | 869 | 14,000 | 869 |
| 1989-02-10 | 880 | 880 | 865 | 865 | 18,000 | 865 |
| 1989-02-09 | 880 | 880 | 875 | 880 | 6,000 | 880 |
| 1989-02-08 | 892 | 895 | 880 | 880 | 9,000 | 880 |
| 1989-02-07 | 920 | 920 | 890 | 892 | 8,000 | 892 |
| 1989-02-06 | 919 | 926 | 919 | 926 | 35,000 | 926 |
| 1989-02-03 | 902 | 928 | 902 | 928 | 28,000 | 928 |
| 1989-02-02 | 900 | 900 | 892 | 892 | 7,000 | 892 |
| 1989-02-01 | 930 | 932 | 928 | 929 | 35,000 | 929 |
| 1989-01-31 | 900 | 928 | 895 | 928 | 34,000 | 928 |
| 1989-01-30 | 891 | 900 | 880 | 890 | 27,000 | 890 |
| 1989-01-27 | 857 | 865 | 845 | 845 | 29,000 | 845 |
| 1989-01-26 | 855 | 855 | 855 | 855 | 6,000 | 855 |
| 1989-01-25 | 889 | 890 | 875 | 875 | 9,000 | 875 |
| 1989-01-24 | 899 | 900 | 880 | 890 | 16,000 | 890 |
| 1989-01-23 | 911 | 911 | 900 | 910 | 23,000 | 910 |
| 1989-01-20 | 879 | 910 | 879 | 910 | 50,000 | 910 |
| 1989-01-19 | 875 | 879 | 870 | 879 | 11,000 | 879 |
| 1989-01-18 | 850 | 865 | 850 | 865 | 16,000 | 865 |
| 1989-01-17 | 851 | 860 | 845 | 845 | 14,000 | 845 |
| 1989-01-13 | 830 | 851 | 821 | 821 | 15,000 | 821 |
| 1989-01-12 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1989-01-11 | 825 | 850 | 810 | 850 | 21,000 | 850 |
| 1989-01-10 | 811 | 830 | 811 | 830 | 14,000 | 830 |
| 1989-01-09 | 811 | 820 | 811 | 820 | 19,000 | 820 |
| 1989-01-06 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1989-01-05 | 850 | 850 | 830 | 840 | 7,000 | 840 |
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
