4992 北興化学工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	520	520	510	520	17,000	520
1993-12-29	525	525	520	520	21,000	520
1993-12-27	530	530	520	525	14,000	525
1993-12-24	540	541	530	530	21,000	530
1993-12-22	530	540	530	540	18,000	540
1993-12-20	574	574	550	570	24,000	570
1993-12-17	570	570	570	570	2,000	570
1993-12-16	565	579	560	560	9,000	560
1993-12-15	566	566	556	559	7,000	559
1993-12-14	570	570	570	570	2,000	570
1993-12-13	560	570	560	570	7,000	570
1993-12-10	555	570	555	560	19,000	560
1993-12-09	540	545	535	545	10,000	545
1993-12-08	540	540	525	530	10,000	530
1993-12-07	520	540	520	538	12,000	538
1993-12-06	550	550	530	530	7,000	530
1993-12-03	590	590	570	580	14,000	580
1993-12-02	560	600	560	580	88,000	580
1993-12-01	520	550	520	550	50,000	550
1993-11-30	490	510	490	500	50,000	500
1993-11-29	491	493	480	480	27,000	480
1993-11-26	526	530	486	486	54,000	486
1993-11-25	534	534	520	526	53,000	526
1993-11-24	545	545	536	536	31,000	536
1993-11-22	620	620	585	585	10,000	585
1993-11-19	624	625	621	621	17,000	621
1993-11-18	631	631	621	622	14,000	622
1993-11-17	632	632	621	621	5,000	621
1993-11-16	640	640	640	640	2,000	640
1993-11-15	650	650	630	630	23,000	630
1993-11-12	622	640	622	640	8,000	640
1993-11-11	621	631	621	621	12,000	621
1993-11-10	649	649	620	620	22,000	620
1993-11-09	655	660	655	655	32,000	655
1993-11-08	632	644	631	644	7,000	644
1993-11-05	650	650	615	630	36,000	630
1993-11-04	704	704	670	670	14,000	670
1993-11-02	701	705	700	703	13,000	703
1993-10-29	701	710	700	700	17,000	700
1993-10-28	705	709	700	700	19,000	700
1993-10-27	716	716	700	701	38,000	701
1993-10-26	747	747	715	715	23,000	715
1993-10-25	755	760	745	760	16,000	760
1993-10-22	760	774	750	774	39,000	774
1993-10-21	745	760	740	760	32,000	760
1993-10-20	762	762	751	751	7,000	751
1993-10-19	762	762	762	762	38,000	762
1993-10-18	762	762	762	762	6,000	762
1993-10-15	749	767	741	762	22,000	762
1993-10-14	754	754	745	754	12,000	754
1993-10-13	779	780	765	765	4,000	765
1993-10-12	792	792	782	782	7,000	782
1993-10-08	812	812	799	812	27,000	812
1993-10-07	810	820	802	820	39,000	820
1993-10-06	810	810	792	801	36,000	801
1993-10-05	788	813	788	810	61,000	810
1993-10-04	762	762	755	755	31,000	755
1993-10-01	721	730	712	712	51,000	712
1993-09-30	740	740	720	721	13,000	721
1993-09-29	730	750	730	750	5,000	750
1993-09-28	744	750	730	730	16,000	730
1993-09-27	715	745	715	740	43,000	740
1993-09-24	730	731	715	725	46,000	725
1993-09-22	746	746	726	730	32,000	730
1993-09-21	766	775	766	766	11,000	766
1993-09-20	770	770	756	756	6,000	756
1993-09-17	786	788	770	788	23,000	788
1993-09-16	787	787	785	786	40,000	786
1993-09-14	786	787	785	787	18,000	787
1993-09-13	790	798	785	785	11,000	785
1993-09-10	790	790	786	790	29,000	790
1993-09-09	790	801	790	800	31,000	800
1993-09-08	799	800	790	791	15,000	791
1993-09-07	781	801	781	801	13,000	801
1993-09-06	807	807	782	800	40,000	800
1993-09-03	800	801	790	801	34,000	801
1993-09-02	830	830	811	820	36,000	820
1993-09-01	834	840	811	828	39,000	828
1993-08-31	840	850	840	844	18,000	844
1993-08-30	830	850	830	850	20,000	850
1993-08-27	842	845	830	840	42,000	840
1993-08-26	840	850	840	842	96,000	842
1993-08-25	840	850	840	850	46,000	850
1993-08-24	858	862	832	850	28,000	850
1993-08-23	870	870	860	868	29,000	868
1993-08-20	880	880	861	879	49,000	879
1993-08-19	876	890	872	872	99,000	872
1993-08-18	890	900	865	875	154,000	875
1993-08-17	880	910	880	899	460,000	899
1993-08-16	855	870	850	860	36,000	860
1993-08-13	876	884	870	883	341,000	883
1993-08-12	872	875	836	866	249,000	866
1993-08-11	830	879	830	875	897,000	875
1993-08-10	804	810	795	810	89,000	810
1993-08-09	798	804	793	800	95,000	800
1993-08-06	780	780	770	780	62,000	780
1993-08-05	819	823	770	800	329,000	800
1993-08-04	809	819	809	819	416,000	819
1993-08-03	690	719	690	719	58,000	719
1993-08-02	710	710	684	690	16,000	690
1993-07-30	710	718	704	715	146,000	715
1993-07-29	675	701	675	700	52,000	700
1993-07-28	650	669	650	660	21,000	660
1993-07-27	630	650	630	647	37,000	647
1993-07-26	620	640	620	640	16,000	640
1993-07-23	630	630	620	620	21,000	620
1993-07-22	638	650	638	650	30,000	650
1993-07-21	650	663	650	653	45,000	653
1993-07-20	667	667	663	665	32,000	665
1993-07-19	685	685	665	673	28,000	673
1993-07-16	695	695	685	685	34,000	685
1993-07-15	681	693	681	693	14,000	693
1993-07-14	683	690	683	685	13,000	685
1993-07-13	679	685	675	685	21,000	685
1993-07-12	678	678	678	678	12,000	678
1993-07-09	669	680	669	680	28,000	680
1993-07-08	670	675	670	671	18,000	671
1993-07-07	670	675	670	671	16,000	671
1993-07-06	677	677	675	675	12,000	675
1993-07-05	675	677	675	677	7,000	677
1993-07-02	690	702	685	685	39,000	685
1993-07-01	681	690	680	685	12,000	685
1993-06-30	690	691	680	680	21,000	680
1993-06-29	713	715	698	698	23,000	698
1993-06-28	707	725	707	723	37,000	723
1993-06-25	690	699	684	698	36,000	698
1993-06-24	677	691	661	663	79,000	663
1993-06-23	678	678	675	678	18,000	678
1993-06-22	664	678	654	678	15,000	678
1993-06-21	690	690	660	668	20,000	668
1993-06-18	699	699	681	699	17,000	699
1993-06-17	701	701	681	700	20,000	700
1993-06-16	679	709	679	709	33,000	709
1993-06-15	749	750	730	730	23,000	730
1993-06-14	751	751	731	750	30,000	750
1993-06-11	750	770	750	770	25,000	770
1993-06-10	780	780	760	760	26,000	760
1993-06-08	786	800	776	785	37,000	785
1993-06-07	791	810	790	791	41,000	791
1993-06-04	800	801	800	801	64,000	801
1993-06-03	788	805	788	800	151,000	800
1993-06-02	820	820	785	790	84,000	790
1993-06-01	845	859	830	830	109,000	830
1993-05-31	840	858	840	845	101,000	845
1993-05-28	829	858	827	840	218,000	840
1993-05-27	815	831	808	816	392,000	816
1993-05-26	783	820	780	805	323,000	805
1993-05-25	768	790	768	775	261,000	775
1993-05-24	725	760	721	758	176,000	758
1993-05-21	691	722	691	715	85,000	715
1993-05-20	697	697	695	695	26,000	695
1993-05-19	707	707	690	690	52,000	690
1993-05-18	711	711	700	705	75,000	705
1993-05-17	721	721	700	711	48,000	711
1993-05-14	690	722	690	722	206,000	722
1993-05-13	693	696	691	691	40,000	691
1993-05-12	695	697	685	690	99,000	690
1993-05-11	684	690	679	690	70,000	690
1993-05-10	653	674	651	674	61,000	674
1993-05-07	647	650	631	650	69,000	650
1993-05-06	620	653	620	645	68,000	645
1993-04-30	615	618	612	616	48,000	616
1993-04-28	610	618	610	612	27,000	612
1993-04-27	600	610	600	608	31,000	608
1993-04-26	600	600	590	598	11,000	598
1993-04-23	596	596	590	590	26,000	590
1993-04-22	610	610	596	596	24,000	596
1993-04-21	606	606	591	600	52,000	600
1993-04-20	606	606	590	590	67,000	590
1993-04-19	612	612	595	597	78,000	597
1993-04-16	638	638	610	612	81,000	612
1993-04-15	619	639	610	633	107,000	633
1993-04-14	595	600	590	600	76,000	600
1993-04-13	580	590	579	586	25,000	586
1993-04-12	594	595	579	579	41,000	579
1993-04-09	569	595	565	595	50,000	595
1993-04-08	557	564	557	564	37,000	564
1993-04-07	546	570	545	550	78,000	550
1993-04-06	550	565	545	545	129,000	545
1993-04-05	539	549	530	545	45,000	545
1993-04-02	539	546	530	530	39,000	530
1993-04-01	538	538	520	535	23,000	535
1993-03-31	545	550	539	539	21,000	539
1993-03-30	556	556	549	549	39,000	549
1993-03-29	537	559	537	555	48,000	555
1993-03-26	520	540	519	538	39,000	538
1993-03-25	515	530	515	530	7,000	530
1993-03-24	521	525	520	520	5,000	520
1993-03-23	530	530	520	520	13,000	520
1993-03-22	531	531	520	530	28,000	530
1993-03-19	520	530	519	530	349,000	530
1993-03-18	501	520	501	517	290,000	517
1993-03-17	494	499	492	499	34,000	499
1993-03-16	500	500	495	499	16,000	499
1993-03-15	486	500	486	500	18,000	500
1993-03-12	484	490	484	487	14,000	487
1993-03-11	489	489	487	488	7,000	488
1993-03-10	483	483	483	483	9,000	483
1993-03-09	500	503	500	503	19,000	503
1993-03-08	489	500	485	499	21,000	499
1993-03-04	493	493	490	490	4,000	490
1993-03-03	493	493	493	493	6,000	493
1993-03-02	495	495	473	473	15,000	473
1993-03-01	500	500	490	490	13,000	490
1993-02-26	500	500	500	500	11,000	500
1993-02-25	505	505	495	495	28,000	495
1993-02-24	501	501	496	500	60,000	500
1993-02-23	500	508	498	500	62,000	500
1993-02-22	509	509	496	508	44,000	508
1993-02-19	510	511	500	509	25,000	509
1993-02-18	499	500	499	500	2,000	500
1993-02-17	501	501	495	496	5,000	496
1993-02-16	508	510	500	500	20,000	500
1993-02-15	500	500	500	500	13,000	500
1993-02-12	500	500	500	500	4,000	500
1993-02-10	500	500	495	495	11,000	495
1993-02-08	492	497	492	492	21,000	492
1993-02-05	489	501	487	491	28,000	491
1993-02-04	500	500	489	489	16,000	489
1993-02-03	515	515	500	500	13,000	500
1993-02-02	509	515	509	510	12,000	510
1993-02-01	510	510	509	509	15,000	509
1993-01-29	510	510	510	510	11,000	510
1993-01-28	500	510	500	510	47,000	510
1993-01-27	491	500	491	500	7,000	500
1993-01-26	500	500	500	500	9,000	500
1993-01-25	476	481	476	481	20,000	481
1993-01-22	500	500	485	485	16,000	485
1993-01-21	500	500	485	500	20,000	500
1993-01-20	485	485	485	485	20,000	485
1993-01-19	475	475	475	475	1,146,000	475
1993-01-18	480	480	475	475	1,145,000	475
1993-01-14	497	497	491	491	8,000	491
1993-01-13	495	495	495	495	2,000	495
1993-01-12	497	497	489	489	12,000	489
1993-01-11	496	496	496	496	2,000	496
1993-01-08	496	496	496	496	3,000	496
1993-01-07	492	498	492	495	4,000	495
1993-01-06	505	505	498	498	6,000	498
1993-01-05	491	500	491	495	6,000	495
1993-01-04	501	501	490	490	3,000	490

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