4992 北興化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-12-29 | 519 | 519 | 510 | 510 | 20,000 | 510 |
| 1992-12-28 | 523 | 523 | 520 | 520 | 13,000 | 520 |
| 1992-12-25 | 526 | 526 | 523 | 523 | 17,000 | 523 |
| 1992-12-24 | 530 | 530 | 526 | 528 | 6,000 | 528 |
| 1992-12-22 | 532 | 532 | 522 | 522 | 8,000 | 522 |
| 1992-12-21 | 531 | 531 | 522 | 522 | 17,000 | 522 |
| 1992-12-18 | 540 | 550 | 538 | 543 | 21,000 | 543 |
| 1992-12-17 | 535 | 535 | 525 | 535 | 12,000 | 535 |
| 1992-12-16 | 521 | 539 | 521 | 525 | 33,000 | 525 |
| 1992-12-15 | 540 | 540 | 520 | 522 | 7,000 | 522 |
| 1992-12-14 | 551 | 551 | 550 | 550 | 29,000 | 550 |
| 1992-12-11 | 545 | 550 | 540 | 550 | 27,000 | 550 |
| 1992-12-10 | 535 | 535 | 530 | 535 | 21,000 | 535 |
| 1992-12-09 | 522 | 535 | 521 | 535 | 17,000 | 535 |
| 1992-12-08 | 535 | 535 | 525 | 525 | 7,000 | 525 |
| 1992-12-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1992-12-04 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1992-12-03 | 545 | 546 | 545 | 545 | 4,000 | 545 |
| 1992-12-02 | 560 | 560 | 545 | 545 | 6,000 | 545 |
| 1992-12-01 | 565 | 575 | 550 | 550 | 28,000 | 550 |
| 1992-11-30 | 560 | 561 | 555 | 561 | 7,000 | 561 |
| 1992-11-27 | 543 | 560 | 543 | 560 | 13,000 | 560 |
| 1992-11-26 | 546 | 550 | 540 | 540 | 14,000 | 540 |
| 1992-11-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-11-24 | 535 | 545 | 521 | 521 | 28,000 | 521 |
| 1992-11-20 | 549 | 549 | 545 | 545 | 37,000 | 545 |
| 1992-11-19 | 549 | 550 | 545 | 550 | 10,000 | 550 |
| 1992-11-18 | 541 | 545 | 540 | 545 | 11,000 | 545 |
| 1992-11-17 | 554 | 554 | 541 | 541 | 22,000 | 541 |
| 1992-11-16 | 555 | 555 | 541 | 550 | 17,000 | 550 |
| 1992-11-13 | 540 | 550 | 535 | 540 | 19,000 | 540 |
| 1992-11-12 | 541 | 544 | 530 | 530 | 39,000 | 530 |
| 1992-11-11 | 531 | 540 | 531 | 540 | 15,000 | 540 |
| 1992-11-10 | 529 | 530 | 520 | 530 | 47,000 | 530 |
| 1992-11-09 | 520 | 529 | 515 | 520 | 32,000 | 520 |
| 1992-11-06 | 524 | 524 | 519 | 519 | 55,000 | 519 |
| 1992-11-05 | 510 | 524 | 500 | 524 | 16,000 | 524 |
| 1992-11-04 | 527 | 527 | 510 | 510 | 27,000 | 510 |
| 1992-11-02 | 530 | 530 | 527 | 527 | 8,000 | 527 |
| 1992-10-30 | 549 | 549 | 530 | 530 | 35,000 | 530 |
| 1992-10-29 | 550 | 555 | 549 | 549 | 41,000 | 549 |
| 1992-10-28 | 554 | 554 | 549 | 549 | 19,000 | 549 |
| 1992-10-27 | 549 | 555 | 549 | 549 | 50,000 | 549 |
| 1992-10-26 | 559 | 559 | 548 | 549 | 8,000 | 549 |
| 1992-10-23 | 574 | 574 | 549 | 549 | 22,000 | 549 |
| 1992-10-22 | 547 | 574 | 546 | 574 | 21,000 | 574 |
| 1992-10-21 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 1992-10-20 | 550 | 550 | 525 | 525 | 21,000 | 525 |
| 1992-10-19 | 559 | 559 | 558 | 558 | 10,000 | 558 |
| 1992-10-16 | 569 | 575 | 555 | 559 | 47,000 | 559 |
| 1992-10-15 | 555 | 565 | 555 | 560 | 32,000 | 560 |
| 1992-10-14 | 555 | 555 | 550 | 555 | 21,000 | 555 |
| 1992-10-13 | 557 | 557 | 540 | 540 | 18,000 | 540 |
| 1992-10-12 | 540 | 545 | 530 | 540 | 55,000 | 540 |
| 1992-10-09 | 540 | 540 | 525 | 530 | 78,000 | 530 |
| 1992-10-08 | 545 | 545 | 530 | 530 | 31,000 | 530 |
| 1992-10-07 | 540 | 540 | 529 | 530 | 66,000 | 530 |
| 1992-10-06 | 530 | 545 | 520 | 545 | 39,000 | 545 |
| 1992-10-05 | 545 | 545 | 530 | 530 | 16,000 | 530 |
| 1992-10-02 | 545 | 545 | 535 | 535 | 22,000 | 535 |
| 1992-10-01 | 530 | 535 | 519 | 535 | 78,000 | 535 |
| 1992-09-30 | 539 | 540 | 520 | 525 | 50,000 | 525 |
| 1992-09-29 | 560 | 560 | 540 | 540 | 45,000 | 540 |
| 1992-09-28 | 569 | 569 | 559 | 560 | 41,000 | 560 |
| 1992-09-25 | 570 | 570 | 561 | 569 | 35,000 | 569 |
| 1992-09-24 | 570 | 579 | 555 | 570 | 42,000 | 570 |
| 1992-09-22 | 583 | 583 | 570 | 570 | 27,000 | 570 |
| 1992-09-21 | 584 | 584 | 580 | 584 | 16,000 | 584 |
| 1992-09-18 | 581 | 584 | 580 | 584 | 32,000 | 584 |
| 1992-09-17 | 582 | 604 | 582 | 591 | 15,000 | 591 |
| 1992-09-16 | 638 | 638 | 600 | 605 | 20,000 | 605 |
| 1992-09-14 | 610 | 638 | 610 | 628 | 39,000 | 628 |
| 1992-09-11 | 620 | 620 | 610 | 610 | 32,000 | 610 |
| 1992-09-10 | 600 | 631 | 600 | 620 | 44,000 | 620 |
| 1992-09-09 | 590 | 600 | 585 | 591 | 32,000 | 591 |
| 1992-09-08 | 601 | 610 | 590 | 590 | 27,000 | 590 |
| 1992-09-07 | 610 | 620 | 599 | 600 | 27,000 | 600 |
| 1992-09-04 | 630 | 635 | 607 | 610 | 34,000 | 610 |
| 1992-09-03 | 600 | 600 | 570 | 597 | 27,000 | 597 |
| 1992-09-02 | 619 | 619 | 609 | 610 | 19,000 | 610 |
| 1992-09-01 | 666 | 666 | 629 | 649 | 204,000 | 649 |
| 1992-08-28 | 520 | 590 | 520 | 584 | 133,000 | 584 |
| 1992-08-27 | 485 | 487 | 485 | 487 | 157,000 | 487 |
| 1992-08-26 | 506 | 520 | 505 | 505 | 79,000 | 505 |
| 1992-08-25 | 500 | 520 | 500 | 505 | 50,000 | 505 |
| 1992-08-21 | 460 | 462 | 460 | 460 | 32,000 | 460 |
| 1992-08-20 | 419 | 433 | 419 | 433 | 41,000 | 433 |
| 1992-08-19 | 410 | 419 | 410 | 419 | 31,000 | 419 |
| 1992-08-18 | 415 | 420 | 410 | 410 | 39,000 | 410 |
| 1992-08-17 | 421 | 421 | 410 | 410 | 32,000 | 410 |
| 1992-08-14 | 401 | 410 | 401 | 410 | 77,000 | 410 |
| 1992-08-13 | 400 | 401 | 400 | 401 | 52,000 | 401 |
| 1992-08-11 | 472 | 472 | 465 | 465 | 19,000 | 465 |
| 1992-08-07 | 500 | 500 | 499 | 499 | 7,000 | 499 |
| 1992-08-06 | 524 | 524 | 520 | 520 | 9,000 | 520 |
| 1992-08-05 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1992-08-04 | 515 | 519 | 515 | 519 | 27,000 | 519 |
| 1992-08-03 | 520 | 540 | 520 | 520 | 32,000 | 520 |
| 1992-07-31 | 500 | 525 | 500 | 520 | 38,000 | 520 |
| 1992-07-30 | 512 | 513 | 500 | 500 | 36,000 | 500 |
| 1992-07-29 | 530 | 530 | 525 | 525 | 37,000 | 525 |
| 1992-07-28 | 532 | 539 | 530 | 530 | 17,000 | 530 |
| 1992-07-27 | 553 | 553 | 531 | 532 | 78,000 | 532 |
| 1992-07-24 | 580 | 590 | 531 | 531 | 27,000 | 531 |
| 1992-07-23 | 571 | 579 | 571 | 579 | 29,000 | 579 |
| 1992-07-20 | 640 | 640 | 631 | 640 | 10,000 | 640 |
| 1992-07-17 | 631 | 640 | 630 | 630 | 9,000 | 630 |
| 1992-07-16 | 650 | 660 | 645 | 645 | 11,000 | 645 |
| 1992-07-15 | 630 | 649 | 630 | 649 | 8,000 | 649 |
| 1992-07-14 | 650 | 650 | 650 | 650 | 22,000 | 650 |
| 1992-07-13 | 678 | 678 | 660 | 660 | 15,000 | 660 |
| 1992-07-10 | 678 | 678 | 678 | 678 | 14,000 | 678 |
| 1992-07-09 | 678 | 678 | 677 | 678 | 5,000 | 678 |
| 1992-07-08 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1992-07-07 | 690 | 690 | 660 | 670 | 16,000 | 670 |
| 1992-07-06 | 686 | 700 | 680 | 695 | 78,000 | 695 |
| 1992-07-03 | 650 | 686 | 650 | 686 | 106,000 | 686 |
| 1992-07-01 | 580 | 600 | 580 | 600 | 106,000 | 600 |
| 1992-06-30 | 670 | 670 | 630 | 630 | 32,000 | 630 |
| 1992-06-29 | 670 | 680 | 660 | 660 | 11,000 | 660 |
| 1992-06-26 | 700 | 700 | 670 | 670 | 37,000 | 670 |
| 1992-06-25 | 700 | 700 | 690 | 690 | 20,000 | 690 |
| 1992-06-24 | 730 | 735 | 700 | 700 | 29,000 | 700 |
| 1992-06-23 | 730 | 734 | 730 | 730 | 6,000 | 730 |
| 1992-06-22 | 765 | 765 | 725 | 725 | 18,000 | 725 |
| 1992-06-19 | 780 | 785 | 765 | 770 | 6,000 | 770 |
| 1992-06-18 | 790 | 790 | 780 | 785 | 5,000 | 785 |
| 1992-06-17 | 800 | 800 | 790 | 790 | 19,000 | 790 |
| 1992-06-16 | 800 | 801 | 800 | 800 | 9,000 | 800 |
| 1992-06-15 | 820 | 820 | 790 | 790 | 16,000 | 790 |
| 1992-06-12 | 839 | 839 | 810 | 810 | 40,000 | 810 |
| 1992-06-11 | 839 | 839 | 830 | 835 | 19,000 | 835 |
| 1992-06-10 | 831 | 870 | 831 | 839 | 34,000 | 839 |
| 1992-06-09 | 829 | 840 | 821 | 825 | 12,000 | 825 |
| 1992-06-08 | 844 | 844 | 830 | 830 | 20,000 | 830 |
| 1992-06-05 | 875 | 880 | 860 | 869 | 50,000 | 869 |
| 1992-06-04 | 902 | 903 | 871 | 885 | 38,000 | 885 |
| 1992-06-03 | 881 | 904 | 873 | 895 | 58,000 | 895 |
| 1992-06-02 | 901 | 909 | 881 | 881 | 45,000 | 881 |
| 1992-06-01 | 886 | 910 | 882 | 900 | 117,000 | 900 |
| 1992-05-29 | 912 | 915 | 880 | 897 | 68,000 | 897 |
| 1992-05-28 | 930 | 933 | 916 | 922 | 284,000 | 922 |
| 1992-05-27 | 918 | 940 | 895 | 925 | 833,000 | 925 |
| 1992-05-26 | 826 | 908 | 826 | 908 | 154,000 | 908 |
| 1992-05-25 | 836 | 836 | 815 | 818 | 51,000 | 818 |
| 1992-05-22 | 844 | 845 | 822 | 830 | 74,000 | 830 |
| 1992-05-21 | 840 | 850 | 820 | 836 | 137,000 | 836 |
| 1992-05-20 | 834 | 854 | 834 | 840 | 134,000 | 840 |
| 1992-05-19 | 830 | 830 | 816 | 829 | 38,000 | 829 |
| 1992-05-18 | 803 | 833 | 803 | 820 | 14,000 | 820 |
| 1992-05-15 | 845 | 855 | 790 | 800 | 112,000 | 800 |
| 1992-05-14 | 839 | 845 | 831 | 840 | 83,000 | 840 |
| 1992-05-13 | 815 | 828 | 800 | 828 | 328,000 | 828 |
| 1992-05-12 | 802 | 815 | 795 | 815 | 100,000 | 815 |
| 1992-05-11 | 799 | 800 | 785 | 795 | 50,000 | 795 |
| 1992-05-08 | 805 | 805 | 780 | 800 | 65,000 | 800 |
| 1992-05-07 | 780 | 814 | 765 | 810 | 250,000 | 810 |
| 1992-05-06 | 762 | 780 | 750 | 780 | 57,000 | 780 |
| 1992-05-01 | 760 | 766 | 740 | 761 | 73,000 | 761 |
| 1992-04-30 | 790 | 790 | 750 | 750 | 45,000 | 750 |
| 1992-04-28 | 820 | 820 | 780 | 800 | 67,000 | 800 |
| 1992-04-27 | 830 | 830 | 810 | 824 | 29,000 | 824 |
| 1992-04-24 | 830 | 830 | 829 | 830 | 46,000 | 830 |
| 1992-04-23 | 825 | 828 | 800 | 828 | 16,000 | 828 |
| 1992-04-22 | 834 | 850 | 814 | 814 | 44,000 | 814 |
| 1992-04-21 | 828 | 844 | 828 | 844 | 18,000 | 844 |
| 1992-04-20 | 820 | 835 | 820 | 834 | 36,000 | 834 |
| 1992-04-17 | 859 | 860 | 820 | 820 | 65,000 | 820 |
| 1992-04-16 | 850 | 850 | 840 | 849 | 22,000 | 849 |
| 1992-04-15 | 801 | 845 | 801 | 845 | 80,000 | 845 |
| 1992-04-14 | 810 | 810 | 800 | 810 | 18,000 | 810 |
| 1992-04-13 | 820 | 820 | 815 | 820 | 20,000 | 820 |
| 1992-04-10 | 819 | 839 | 819 | 830 | 40,000 | 830 |
| 1992-04-09 | 833 | 850 | 833 | 848 | 152,000 | 848 |
| 1992-04-07 | 920 | 920 | 903 | 903 | 13,000 | 903 |
| 1992-04-06 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1992-04-03 | 905 | 930 | 905 | 930 | 50,000 | 930 |
| 1992-04-02 | 905 | 925 | 905 | 925 | 53,000 | 925 |
| 1992-04-01 | 930 | 935 | 930 | 935 | 20,000 | 935 |
| 1992-03-31 | 950 | 960 | 935 | 960 | 23,000 | 960 |
| 1992-03-30 | 935 | 945 | 930 | 940 | 27,000 | 940 |
| 1992-03-27 | 950 | 955 | 950 | 955 | 5,000 | 955 |
| 1992-03-26 | 960 | 969 | 950 | 960 | 24,000 | 960 |
| 1992-03-25 | 970 | 970 | 950 | 970 | 14,000 | 970 |
| 1992-03-23 | 964 | 980 | 960 | 980 | 25,000 | 980 |
| 1992-03-19 | 938 | 965 | 938 | 964 | 17,000 | 964 |
| 1992-03-18 | 950 | 950 | 938 | 938 | 411,000 | 938 |
| 1992-03-17 | 949 | 950 | 939 | 950 | 415,000 | 950 |
| 1992-03-16 | 948 | 955 | 940 | 955 | 71,000 | 955 |
| 1992-03-13 | 953 | 970 | 953 | 968 | 23,000 | 968 |
| 1992-03-12 | 951 | 972 | 951 | 972 | 14,000 | 972 |
| 1992-03-11 | 990 | 991 | 990 | 990 | 22,000 | 990 |
| 1992-03-10 | 959 | 990 | 950 | 990 | 26,000 | 990 |
| 1992-03-09 | 970 | 970 | 960 | 970 | 15,000 | 970 |
| 1992-03-06 | 986 | 991 | 960 | 990 | 28,000 | 990 |
| 1992-03-05 | 1,010 | 1,010 | 980 | 986 | 26,000 | 986 |
| 1992-03-04 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1992-03-03 | 1,000 | 1,020 | 1,000 | 1,000 | 36,000 | 1,000 |
| 1992-03-02 | 980 | 999 | 980 | 985 | 34,000 | 985 |
| 1992-02-28 | 994 | 994 | 980 | 980 | 7,000 | 980 |
| 1992-02-27 | 983 | 990 | 980 | 990 | 13,000 | 990 |
| 1992-02-26 | 960 | 974 | 960 | 972 | 21,000 | 972 |
| 1992-02-25 | 985 | 985 | 980 | 980 | 15,000 | 980 |
| 1992-02-24 | 999 | 999 | 985 | 985 | 7,000 | 985 |
| 1992-02-21 | 990 | 998 | 980 | 990 | 12,000 | 990 |
| 1992-02-20 | 1,000 | 1,000 | 979 | 994 | 10,000 | 994 |
| 1992-02-19 | 978 | 991 | 960 | 991 | 26,000 | 991 |
| 1992-02-18 | 1,000 | 1,000 | 990 | 990 | 15,000 | 990 |
| 1992-02-17 | 990 | 998 | 989 | 998 | 6,000 | 998 |
| 1992-02-14 | 1,020 | 1,020 | 990 | 990 | 48,000 | 990 |
| 1992-02-13 | 1,030 | 1,050 | 1,010 | 1,010 | 36,000 | 1,010 |
| 1992-02-12 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1992-02-10 | 1,030 | 1,040 | 1,010 | 1,040 | 38,000 | 1,040 |
| 1992-02-07 | 1,050 | 1,050 | 1,020 | 1,040 | 28,000 | 1,040 |
| 1992-02-06 | 1,050 | 1,070 | 1,020 | 1,030 | 45,000 | 1,030 |
| 1992-02-05 | 1,030 | 1,090 | 1,030 | 1,040 | 167,000 | 1,040 |
| 1992-02-04 | 1,060 | 1,060 | 1,000 | 1,000 | 160,000 | 1,000 |
| 1992-02-03 | 1,120 | 1,120 | 1,080 | 1,080 | 100,000 | 1,080 |
| 1992-01-31 | 994 | 1,120 | 990 | 1,120 | 193,000 | 1,120 |
| 1992-01-30 | 970 | 1,000 | 970 | 1,000 | 31,000 | 1,000 |
| 1992-01-29 | 980 | 989 | 980 | 980 | 38,000 | 980 |
| 1992-01-28 | 980 | 980 | 980 | 980 | 18,000 | 980 |
| 1992-01-27 | 995 | 1,000 | 989 | 1,000 | 25,000 | 1,000 |
| 1992-01-24 | 990 | 1,000 | 980 | 1,000 | 65,000 | 1,000 |
| 1992-01-23 | 949 | 1,000 | 949 | 1,000 | 17,000 | 1,000 |
| 1992-01-22 | 940 | 955 | 930 | 955 | 66,000 | 955 |
| 1992-01-21 | 973 | 973 | 937 | 940 | 30,000 | 940 |
| 1992-01-20 | 1,000 | 1,000 | 949 | 975 | 43,000 | 975 |
| 1992-01-17 | 1,000 | 1,010 | 984 | 1,010 | 29,000 | 1,010 |
| 1992-01-16 | 1,080 | 1,080 | 1,000 | 1,040 | 52,000 | 1,040 |
| 1992-01-14 | 1,090 | 1,090 | 1,060 | 1,060 | 61,000 | 1,060 |
| 1992-01-13 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1992-01-10 | 1,080 | 1,150 | 1,080 | 1,150 | 24,000 | 1,150 |
| 1992-01-09 | 1,070 | 1,080 | 1,060 | 1,080 | 28,000 | 1,080 |
| 1992-01-08 | 1,100 | 1,100 | 1,060 | 1,080 | 21,000 | 1,080 |
| 1992-01-07 | 1,100 | 1,110 | 1,090 | 1,110 | 14,000 | 1,110 |
| 1992-01-06 | 1,080 | 1,110 | 1,080 | 1,110 | 11,000 | 1,110 |
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
