4992 北興化学工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1201,1201,0901,11022,0001,110
1991-12-271,0801,1001,0801,10010,0001,100
1991-12-261,0901,1001,0701,10020,0001,100
1991-12-251,0901,1101,0701,07039,0001,070
1991-12-241,1301,1301,0801,09019,0001,090
1991-12-201,1701,1801,1001,11024,0001,110
1991-12-191,1101,1501,1001,15012,0001,150
1991-12-181,1301,1401,1001,10023,0001,100
1991-12-171,1701,1901,1201,19029,0001,190
1991-12-161,2101,2101,1501,15014,0001,150
1991-12-131,2301,2401,1901,24058,0001,240
1991-12-121,2201,2501,2201,25048,0001,250
1991-12-111,2501,2701,2101,26071,0001,260
1991-12-101,2501,2901,2001,290281,0001,290
1991-12-091,2201,2701,1901,270112,0001,270
1991-12-061,1401,2001,1401,200119,0001,200
1991-12-051,1601,1601,1301,14020,0001,140
1991-12-041,1201,1701,1201,17022,0001,170
1991-12-031,0801,1001,0701,1008,0001,100
1991-12-021,0901,0901,0601,08030,0001,080
1991-11-291,1001,1401,0801,12035,0001,120
1991-11-281,1401,1401,1001,12019,0001,120
1991-11-271,1901,1901,1501,15023,0001,150
1991-11-261,1801,1801,1501,16061,0001,160
1991-11-251,0701,1501,0601,120107,0001,120
1991-11-221,0801,0901,0601,09086,0001,090
1991-11-211,1001,1101,0701,07063,0001,070
1991-11-201,0801,1001,0501,10079,0001,100
1991-11-191,1101,1301,1001,12037,0001,120
1991-11-181,1401,1401,1001,12070,0001,120
1991-11-151,2401,2401,1601,18042,0001,180
1991-11-141,2901,2901,2401,24036,0001,240
1991-11-131,2601,2901,2601,28089,0001,280
1991-11-121,2901,2901,2601,27027,0001,270
1991-11-111,2901,3001,2901,29080,0001,290
1991-11-081,2601,3001,2501,300128,0001,300
1991-11-071,2701,2801,2501,25039,0001,250
1991-11-061,2901,3001,2501,270136,0001,270
1991-11-051,2901,3101,2801,29096,0001,290
1991-11-011,2501,2901,2401,270102,0001,270
1991-10-311,2801,3001,2301,27084,0001,270
1991-10-301,2901,3201,2801,290131,0001,290
1991-10-291,3001,3101,2801,290233,0001,290
1991-10-281,3101,3301,2601,280172,0001,280
1991-10-251,3501,3901,3001,340578,0001,340
1991-10-241,2901,3601,2701,340676,0001,340
1991-10-231,2701,2901,2501,270377,0001,270
1991-10-221,2201,2601,2201,260462,0001,260
1991-10-211,2101,2401,2001,220343,0001,220
1991-10-181,1201,1801,1101,180284,0001,180
1991-10-171,0701,1101,0501,11074,0001,110
1991-10-161,0601,0901,0601,08044,0001,080
1991-10-151,0701,0701,0501,07022,0001,070
1991-10-141,1201,1201,0801,09022,0001,090
1991-10-111,1001,1401,1001,120152,0001,120
1991-10-091,0601,1101,0501,11088,0001,110
1991-10-081,0601,0701,0401,06037,0001,060
1991-10-071,0801,0801,0601,06026,0001,060
1991-10-041,0901,1001,0601,08059,0001,080
1991-10-031,1001,1001,0701,07065,0001,070
1991-10-021,0601,0901,0601,080174,0001,080
1991-10-011,0801,0801,0601,06054,0001,060
1991-09-301,0901,1001,0801,08046,0001,080
1991-09-271,1001,1001,0701,08054,0001,080
1991-09-261,0501,1001,0501,10083,0001,100
1991-09-251,0701,0801,0501,06048,0001,060
1991-09-241,0801,0801,0501,06081,0001,060
1991-09-201,0801,0901,0601,09043,0001,090
1991-09-191,0901,0901,0701,07052,0001,070
1991-09-181,1001,1001,0501,070100,0001,070
1991-09-171,1101,1101,0701,08061,0001,080
1991-09-131,1101,1101,0701,09055,0001,090
1991-09-121,1001,1101,0801,11050,0001,110
1991-09-111,1101,1201,0801,080100,0001,080
1991-09-101,0801,1201,0701,11096,0001,110
1991-09-091,0701,1001,0601,060120,0001,060
1991-09-061,0801,1001,0701,07024,0001,070
1991-09-051,1001,1001,0601,10059,0001,100
1991-09-041,0701,1301,0601,13098,0001,130
1991-09-031,1001,1001,0501,09082,0001,090
1991-09-021,1201,1301,1101,12014,0001,120
1991-08-301,1401,1601,1401,16053,0001,160
1991-08-291,1401,1501,0901,14030,0001,140
1991-08-281,0601,1601,0501,160205,0001,160
1991-08-271,0801,1001,0701,07046,0001,070
1991-08-261,0901,1001,0801,10039,0001,100
1991-08-231,1201,1301,0901,11036,0001,110
1991-08-221,2001,2101,1301,13042,0001,130
1991-08-211,1201,1901,1201,19084,0001,190
1991-08-201,0801,1301,0401,13097,0001,130
1991-08-191,1901,2301,0801,080220,0001,080
1991-08-161,2201,2501,2001,200296,0001,200
1991-08-151,1501,2101,1501,200103,0001,200
1991-08-141,1201,1301,1201,13013,0001,130
1991-08-131,1301,1501,1101,11052,0001,110
1991-08-121,1301,1301,1301,13036,0001,130
1991-08-091,2101,2201,1301,220126,0001,220
1991-08-081,2401,2401,2101,23081,0001,230
1991-08-071,2301,2401,2101,230126,0001,230
1991-08-061,2201,2401,2101,22080,0001,220
1991-08-051,2401,2501,2101,25083,0001,250
1991-08-021,2401,2701,2301,250638,0001,250
1991-08-011,1301,2301,1301,220291,0001,220
1991-07-311,1501,1501,1201,12013,0001,120
1991-07-301,1501,1501,1301,15022,0001,150
1991-07-291,1501,1601,1101,11038,0001,110
1991-07-261,1801,1801,1601,16038,0001,160
1991-07-251,1801,1901,1601,16081,0001,160
1991-07-241,1501,2001,1501,200118,0001,200
1991-07-231,1201,1501,0901,15071,0001,150
1991-07-221,1801,1801,1201,13063,0001,130
1991-07-191,1801,2101,1601,180173,0001,180
1991-07-181,1301,1801,1101,18076,0001,180
1991-07-171,1501,1501,1201,13046,0001,130
1991-07-161,1601,1701,1501,15059,0001,150
1991-07-151,2001,2001,1301,16083,0001,160
1991-07-121,2101,2401,1901,190181,0001,190
1991-07-111,1701,2301,1601,230261,0001,230
1991-07-101,0801,1901,0801,190117,0001,190
1991-07-091,0801,1001,0501,06065,0001,060
1991-07-081,1001,1101,0301,080174,0001,080
1991-07-051,1701,1801,1201,12089,0001,120
1991-07-041,1401,1801,1301,18093,0001,180
1991-07-031,2201,2501,1501,180436,0001,180
1991-07-021,1401,2301,1301,200307,0001,200
1991-07-011,1401,1501,1001,14064,0001,140
1991-06-281,1301,1701,0601,100404,0001,100
1991-06-279901,1009901,100194,0001,100
1991-06-2698199298199230,000992
1991-06-2597298096598032,000980
1991-06-2496198096097511,000975
1991-06-219609609609609,000960
1991-06-2096099096099021,000990
1991-06-1998098095096544,000965
1991-06-181,0101,0101,0001,00054,0001,000
1991-06-171,0101,0301,0101,01019,0001,010
1991-06-141,0201,0401,0101,01039,0001,010
1991-06-131,0201,0201,0001,00025,0001,000
1991-06-121,0301,0301,0001,02065,0001,020
1991-06-111,0601,0601,0201,02032,0001,020
1991-06-101,0401,0701,0401,07029,0001,070
1991-06-071,0301,0801,0101,06046,0001,060
1991-06-061,0501,0501,0301,05042,0001,050
1991-06-051,0501,0801,0501,05040,0001,050
1991-06-041,1201,1201,0501,07029,0001,070
1991-06-031,1401,1401,1001,12038,0001,120
1991-05-311,0901,1201,0701,12049,0001,120
1991-05-301,1301,1301,1001,10046,0001,100
1991-05-291,0901,1401,0701,130128,0001,130
1991-05-281,0701,0901,0601,09057,0001,090
1991-05-271,0001,0409981,040212,0001,040
1991-05-241,0301,0309891,020155,0001,020
1991-05-231,0501,0601,0201,05063,0001,050
1991-05-221,0301,0501,0201,05074,0001,050
1991-05-211,0201,0401,0201,04030,0001,040
1991-05-201,0901,1001,0301,06032,0001,060
1991-05-171,1201,1201,0901,11055,0001,110
1991-05-161,1201,1501,1201,15059,0001,150
1991-05-151,1501,1501,1101,120178,0001,120
1991-05-141,1901,1901,1501,15056,0001,150
1991-05-131,1701,1801,1501,15016,0001,150
1991-05-101,1801,2101,1601,21043,0001,210
1991-05-091,2201,2201,1801,18017,0001,180
1991-05-081,2501,2601,1801,240180,0001,240
1991-05-071,1801,2301,1801,23070,0001,230
1991-05-021,1301,1701,1301,16096,0001,160
1991-05-011,1301,1501,1201,12039,0001,120
1991-04-301,1601,1601,1201,12033,0001,120
1991-04-261,1701,1701,1701,17013,0001,170
1991-04-251,2101,2101,1801,18035,0001,180
1991-04-241,2301,2401,2001,23071,0001,230
1991-04-231,2001,2301,1901,23038,0001,230
1991-04-221,2101,2701,2101,24064,0001,240
1991-04-191,2301,2301,1901,19048,0001,190
1991-04-181,2201,2301,2201,23015,0001,230
1991-04-171,2301,2401,2201,24051,0001,240
1991-04-161,2501,2601,2201,22033,0001,220
1991-04-151,2401,2601,2201,23045,0001,230
1991-04-121,2801,3001,2401,250214,0001,250
1991-04-111,2201,2801,2201,280193,0001,280
1991-04-101,2101,2301,2101,23028,0001,230
1991-04-091,1801,2201,1801,21059,0001,210
1991-04-081,1901,2201,1701,20068,0001,200
1991-04-051,1501,1901,1501,16037,0001,160
1991-04-041,1401,1601,1401,14054,0001,140
1991-04-031,1801,1801,1301,16063,0001,160
1991-04-021,1501,1701,1401,17038,0001,170
1991-04-011,1701,1701,1501,17068,0001,170
1991-03-291,1701,1901,1501,19083,0001,190
1991-03-281,1501,2301,1401,23096,0001,230
1991-03-271,2001,2101,1501,15041,0001,150
1991-03-261,2001,2201,1901,20035,0001,200
1991-03-251,1301,2001,1301,20069,0001,200
1991-03-221,1501,1701,1201,15087,0001,150
1991-03-201,2101,2301,1901,19053,0001,190
1991-03-191,2201,2301,1901,210134,0001,210
1991-03-181,2601,3101,2501,26056,0001,260
1991-03-151,2401,2601,2301,24066,0001,240
1991-03-141,2201,2901,2201,260134,0001,260
1991-03-131,3201,3201,2301,260226,0001,260
1991-03-121,4201,4201,3001,320225,0001,320
1991-03-111,3901,4401,3801,420579,0001,420
1991-03-081,3001,3701,2801,360320,0001,360
1991-03-071,3401,3401,2701,270153,0001,270
1991-03-061,3401,3401,2401,330275,0001,330
1991-03-051,3701,3901,2801,320704,0001,320
1991-03-041,2101,3901,2101,390890,0001,390
1991-03-011,2201,2301,1901,220321,0001,220
1991-02-281,1501,2401,1501,220354,0001,220
1991-02-271,0801,1901,0801,17066,0001,170
1991-02-261,1001,1001,0901,09010,0001,090
1991-02-251,0701,1001,0601,06025,0001,060
1991-02-221,1101,1201,1001,12014,0001,120
1991-02-211,1301,1501,1201,15018,0001,150
1991-02-201,1501,1501,1401,15018,0001,150
1991-02-191,1401,1901,1401,19081,0001,190
1991-02-181,1801,1801,1401,15087,0001,150
1991-02-151,1201,1901,1101,18061,0001,180
1991-02-141,1601,1701,1201,14045,0001,140
1991-02-131,0901,1601,0901,16039,0001,160
1991-02-121,1401,1801,1101,11050,0001,110
1991-02-081,0701,1201,0601,12038,0001,120
1991-02-071,0901,1001,0701,10042,0001,100
1991-02-061,0301,1201,0301,08093,0001,080
1991-02-051,0001,0209911,02013,0001,020
1991-02-041,0401,0501,0001,02013,0001,020
1991-02-011,0401,0601,0101,05032,0001,050
1991-01-311,0101,0701,0101,020247,0001,020
1991-01-301,0001,0501,0001,03030,0001,030
1991-01-299501,0409501,040121,0001,040
1991-01-259801,0109701,00017,0001,000
1991-01-2495098095098051,000980
1991-01-221,0301,0601,0001,06055,0001,060
1991-01-181,1701,1801,1601,17014,0001,170
1991-01-171,1001,1901,1001,19077,0001,190
1991-01-141,1701,1901,1601,18043,0001,180
1991-01-111,1201,2201,1201,220148,0001,220
1991-01-101,0501,1201,0501,12042,0001,120
1991-01-091,0201,1001,0001,09049,0001,090
1991-01-071,0801,0801,0601,08011,0001,080

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