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
1989-12-291,1101,1201,1001,1008,0001,100
1989-12-281,1301,1301,1001,12021,0001,120
1989-12-271,1301,1501,1201,12041,0001,120
1989-12-261,0901,1101,0901,11062,0001,110
1989-12-251,0801,0901,0801,08018,0001,080
1989-12-221,0801,0901,0801,08018,0001,080
1989-12-211,0901,0901,0701,07019,0001,070
1989-12-201,0901,0901,0901,09013,0001,090
1989-12-191,0801,0901,0701,09028,0001,090
1989-12-181,1001,1001,0901,09057,0001,090
1989-12-151,1501,1501,1101,11071,0001,110
1989-12-141,1401,1701,1401,140101,0001,140
1989-12-131,1501,1701,1501,16081,0001,160
1989-12-121,1401,1601,1201,16067,0001,160
1989-12-111,1901,1901,1301,150128,0001,150
1989-12-081,1901,2301,1501,170566,0001,170
1989-12-071,1101,1801,1001,170429,0001,170
1989-12-061,1101,1101,0701,100136,0001,100
1989-12-051,0501,1401,0501,120310,0001,120
1989-12-041,0201,0501,0201,05026,0001,050
1989-12-011,0501,0501,0201,03034,0001,030
1989-11-301,0501,0701,0501,06084,0001,060
1989-11-291,0201,0701,0201,060121,0001,060
1989-11-281,0001,0209991,02028,0001,020
1989-11-271,0001,0209901,00025,0001,000
1989-11-249901,0009901,00020,0001,000
1989-11-221,0201,02099599568,000995
1989-11-219781,0109781,00041,0001,000
1989-11-2097597797597718,000977
1989-11-1797597597097010,000970
1989-11-1697597597097024,000970
1989-11-1597997997597514,000975
1989-11-1497098197098124,000981
1989-11-1398098096097526,000975
1989-11-1098099098098010,000980
1989-11-091,0001,00098098031,000980
1989-11-081,0001,0001,0001,0008,0001,000
1989-11-071,0001,0101,0001,00028,0001,000
1989-11-061,0101,0201,0001,01063,0001,010
1989-11-029801,0309801,030145,0001,030
1989-11-0197198097197529,000975
1989-10-3196096196096042,000960
1989-10-3097597596096033,000960
1989-10-2796097096097039,000970
1989-10-269609609539608,000960
1989-10-259539569539556,000955
1989-10-2496596695295215,000952
1989-10-2396797095696815,000968
1989-10-2098098096796726,000967
1989-10-1998598997597522,000975
1989-10-1896696696696613,000966
1989-10-1798599098198544,000985
1989-10-1696298596298439,000984
1989-10-1397699097699043,000990
1989-10-1297598596197137,000971
1989-10-1198499098098571,000985
1989-10-0997698597698544,000985
1989-10-06985985965976103,000976
1989-10-05982990975976101,000976
1989-10-0496199096198390,000983
1989-10-03930991930961132,000961
1989-10-0291593091493040,000930
1989-09-2990891590791034,000910
1989-09-2890090590090518,000905
1989-09-2789390089189133,000891
1989-09-2689189989089021,000890
1989-09-2588989088989022,000890
1989-09-228898958898906,000890
1989-09-2188088988088924,000889
1989-09-1988188188088015,000880
1989-09-1888188988088019,000880
1989-09-1488788888088019,000880
1989-09-1388588888588710,000887
1989-09-128858858858856,000885
1989-09-118868868858853,000885
1989-09-0889489688388327,000883
1989-09-0488390088289929,000899
1989-09-018828828808804,000880
1989-08-318898898818819,000881
1989-08-308948948908905,000890
1989-08-298889008888957,000895
1989-08-288898988888955,000895
1989-08-2589589688688618,000886
1989-08-248978988968964,000896
1989-08-238908928908925,000892
1989-08-2288588688588612,000886
1989-08-2189090089090011,000900
1989-08-188878908878905,000890
1989-08-178908908868866,000886
1989-08-168898908818906,000890
1989-08-158958958868905,000890
1989-08-148909008908904,000890
1989-08-1189089088588520,000885
1989-08-108999008909006,000900
1989-08-0989590089090019,000900
1989-08-0889090089090013,000900
1989-08-0789089088589016,000890
1989-08-048858908858854,000885
1989-08-038868908858858,000885
1989-08-028818818818815,000881
1989-08-018818818808803,000880
1989-07-319009008808803,000880
1989-07-2890090089089015,000890
1989-07-2785186085086033,000860
1989-07-268508508508508,000850
1989-07-258318508318502,000850
1989-07-218508508508508,000850
1989-07-198488498458454,000845
1989-07-188598598498499,000849
1989-07-178608608518603,000860
1989-07-148518608518605,000860
1989-07-1385385585185110,000851
1989-07-128608608508515,000851
1989-07-118798798628624,000862
1989-07-078818818808807,000880
1989-07-068808808808803,000880
1989-07-058708708708707,000870
1989-07-048608608508503,000850
1989-07-038468658468654,000865
1989-06-3084884884784716,000847
1989-06-298478478468462,000846
1989-06-288468468468462,000846
1989-06-2686586584184113,000841
1989-06-238658658658654,000865
1989-06-228658658658652,000865
1989-06-218658658658652,000865
1989-06-208468468468463,000846
1989-06-168728728658658,000865
1989-06-148828908728724,000872
1989-06-138718728718723,000872
1989-06-128808808708704,000870
1989-06-098808828808824,000882
1989-06-088909008808803,000880
1989-06-078908918908906,000890
1989-06-068918918918912,000891
1989-06-028998998908905,000890
1989-06-019009009009006,000900
1989-05-3191593191592242,000922
1989-05-268808828718719,000871
1989-05-2589090089089016,000890
1989-05-249009108908909,000890
1989-05-238909008859008,000900
1989-05-229159158998998,000899
1989-05-199289289009008,000900
1989-05-1892092091891810,000918
1989-05-1792992991892020,000920
1989-05-1693594093093021,000930
1989-05-1593994093593526,000935
1989-05-1292095092094683,000946
1989-05-1191291990691746,000917
1989-05-1090091190091041,000910
1989-05-0991091090291043,000910
1989-05-0891891990090037,000900
1989-05-0291292090091961,000919
1989-05-0190190190090016,000900
1989-04-2885986485886130,000861
1989-04-2784086084085016,000850
1989-04-2684684684084611,000846
1989-04-2583584083083615,000836
1989-04-248368408358407,000840
1989-04-218258408258269,000826
1989-04-208268308258259,000825
1989-04-1983084082082510,000825
1989-04-1883083081581531,000815
1989-04-1783084083083019,000830
1989-04-148308408308306,000830
1989-04-138498498408408,000840
1989-04-1281583081583023,000830
1989-04-118158168158154,000815
1989-04-108278308278287,000828
1989-04-078068088068074,000807
1989-04-0681181180580515,000805
1989-04-0582182180080013,000800
1989-04-0482082082082011,000820
1989-04-0383084083083017,000830
1989-03-3182183282083022,000830
1989-03-3080080179080038,000800
1989-03-297908007908009,000800
1989-03-287988007987984,000798
1989-03-277987987987985,000798
1989-03-2480080179879814,000798
1989-03-2380080080080017,000800
1989-03-2281081080080023,000800
1989-03-208108118108117,000811
1989-03-1781081081081015,000810
1989-03-1681681781081015,000810
1989-03-1582082081081017,000810
1989-03-148208308208208,000820
1989-03-138208208208206,000820
1989-03-098508608508603,000860
1989-03-0884185984084010,000840
1989-03-0784085084084015,000840
1989-03-068528708508608,000860
1989-03-038468518468518,000851
1989-03-028388408388405,000840
1989-03-0185685683883811,000838
1989-02-288468568468564,000856
1989-02-2783683683583614,000836
1989-02-2384184183283623,000836
1989-02-2285486084084025,000840
1989-02-2186486485185118,000851
1989-02-208618618618612,000861
1989-02-178618808618803,000880
1989-02-168808808658654,000865
1989-02-158518818518816,000881
1989-02-1486987086086114,000861
1989-02-1386787386786914,000869
1989-02-1088088086586518,000865
1989-02-098808808758806,000880
1989-02-088928958808809,000880
1989-02-079209208908928,000892
1989-02-0691992691992635,000926
1989-02-0390292890292828,000928
1989-02-029009008928927,000892
1989-02-0193093292892935,000929
1989-01-3190092889592834,000928
1989-01-3089190088089027,000890
1989-01-2785786584584529,000845
1989-01-268558558558556,000855
1989-01-258898908758759,000875
1989-01-2489990088089016,000890
1989-01-2391191190091023,000910
1989-01-2087991087991050,000910
1989-01-1987587987087911,000879
1989-01-1885086585086516,000865
1989-01-1785186084584514,000845
1989-01-1383085182182115,000821
1989-01-1283083083083010,000830
1989-01-1182585081085021,000850
1989-01-1081183081183014,000830
1989-01-0981182081182019,000820
1989-01-068208208108104,000810
1989-01-058508508308407,000840

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