4992 北興化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 1994-12-29 | 617 | 617 | 617 | 617 | 15,000 | 617 |
| 1994-12-28 | 618 | 620 | 618 | 618 | 10,000 | 618 |
| 1994-12-27 | 617 | 620 | 617 | 620 | 17,000 | 620 |
| 1994-12-26 | 620 | 629 | 620 | 620 | 13,000 | 620 |
| 1994-12-22 | 600 | 610 | 600 | 601 | 44,000 | 601 |
| 1994-12-21 | 600 | 600 | 594 | 600 | 15,000 | 600 |
| 1994-12-20 | 594 | 600 | 594 | 600 | 24,000 | 600 |
| 1994-12-19 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1994-12-16 | 594 | 595 | 594 | 595 | 14,000 | 595 |
| 1994-12-15 | 594 | 594 | 594 | 594 | 22,000 | 594 |
| 1994-12-14 | 591 | 592 | 591 | 592 | 42,000 | 592 |
| 1994-12-13 | 605 | 605 | 591 | 591 | 29,000 | 591 |
| 1994-12-12 | 605 | 605 | 605 | 605 | 11,000 | 605 |
| 1994-12-09 | 611 | 611 | 605 | 605 | 49,000 | 605 |
| 1994-12-08 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1994-12-07 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1994-12-06 | 613 | 613 | 610 | 610 | 34,000 | 610 |
| 1994-12-05 | 620 | 620 | 618 | 618 | 8,000 | 618 |
| 1994-12-02 | 622 | 622 | 620 | 620 | 27,000 | 620 |
| 1994-12-01 | 603 | 623 | 603 | 623 | 4,000 | 623 |
| 1994-11-30 | 599 | 600 | 599 | 600 | 24,000 | 600 |
| 1994-11-29 | 600 | 600 | 599 | 599 | 5,000 | 599 |
| 1994-11-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-11-25 | 599 | 599 | 599 | 599 | 13,000 | 599 |
| 1994-11-24 | 600 | 602 | 599 | 599 | 38,000 | 599 |
| 1994-11-22 | 603 | 609 | 602 | 603 | 21,000 | 603 |
| 1994-11-21 | 603 | 603 | 603 | 603 | 39,000 | 603 |
| 1994-11-18 | 601 | 603 | 601 | 603 | 22,000 | 603 |
| 1994-11-17 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1994-11-16 | 601 | 601 | 601 | 601 | 11,000 | 601 |
| 1994-11-15 | 609 | 609 | 600 | 600 | 20,000 | 600 |
| 1994-11-14 | 600 | 609 | 599 | 599 | 3,000 | 599 |
| 1994-11-11 | 609 | 610 | 600 | 600 | 52,000 | 600 |
| 1994-11-10 | 610 | 615 | 609 | 610 | 19,000 | 610 |
| 1994-11-09 | 609 | 609 | 609 | 609 | 18,000 | 609 |
| 1994-11-08 | 636 | 636 | 630 | 630 | 3,000 | 630 |
| 1994-11-07 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 1994-11-04 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 1994-11-02 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 1994-11-01 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 1994-10-31 | 619 | 619 | 609 | 609 | 14,000 | 609 |
| 1994-10-28 | 610 | 611 | 609 | 609 | 13,000 | 609 |
| 1994-10-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-10-26 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 1994-10-25 | 608 | 609 | 608 | 609 | 21,000 | 609 |
| 1994-10-24 | 605 | 610 | 605 | 609 | 18,000 | 609 |
| 1994-10-21 | 610 | 610 | 602 | 602 | 16,000 | 602 |
| 1994-10-20 | 620 | 624 | 620 | 624 | 12,000 | 624 |
| 1994-10-19 | 647 | 647 | 635 | 635 | 4,000 | 635 |
| 1994-10-18 | 649 | 649 | 647 | 647 | 15,000 | 647 |
| 1994-10-17 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1994-10-14 | 621 | 621 | 620 | 620 | 10,000 | 620 |
| 1994-10-13 | 623 | 623 | 620 | 620 | 8,000 | 620 |
| 1994-10-12 | 615 | 623 | 615 | 623 | 18,000 | 623 |
| 1994-10-11 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-10-07 | 622 | 630 | 620 | 630 | 14,000 | 630 |
| 1994-10-06 | 616 | 616 | 616 | 616 | 7,000 | 616 |
| 1994-10-05 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1994-10-04 | 610 | 610 | 609 | 610 | 41,000 | 610 |
| 1994-10-03 | 619 | 619 | 609 | 610 | 45,000 | 610 |
| 1994-09-30 | 620 | 620 | 607 | 610 | 66,000 | 610 |
| 1994-09-29 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1994-09-28 | 620 | 620 | 610 | 620 | 52,000 | 620 |
| 1994-09-27 | 610 | 620 | 600 | 620 | 21,000 | 620 |
| 1994-09-26 | 600 | 600 | 592 | 600 | 16,000 | 600 |
| 1994-09-22 | 613 | 613 | 600 | 600 | 29,000 | 600 |
| 1994-09-21 | 590 | 608 | 590 | 603 | 94,000 | 603 |
| 1994-09-20 | 585 | 590 | 584 | 590 | 41,000 | 590 |
| 1994-09-19 | 609 | 609 | 595 | 595 | 41,000 | 595 |
| 1994-09-16 | 621 | 621 | 609 | 609 | 25,000 | 609 |
| 1994-09-14 | 606 | 610 | 601 | 601 | 45,000 | 601 |
| 1994-09-13 | 630 | 630 | 610 | 620 | 37,000 | 620 |
| 1994-09-12 | 620 | 621 | 620 | 621 | 5,000 | 621 |
| 1994-09-09 | 630 | 640 | 613 | 613 | 101,000 | 613 |
| 1994-09-08 | 649 | 649 | 630 | 630 | 31,000 | 630 |
| 1994-09-07 | 669 | 669 | 651 | 659 | 915,000 | 659 |
| 1994-09-06 | 660 | 670 | 660 | 669 | 890,000 | 669 |
| 1994-09-05 | 680 | 680 | 678 | 680 | 76,000 | 680 |
| 1994-09-02 | 685 | 685 | 680 | 680 | 11,000 | 680 |
| 1994-09-01 | 682 | 690 | 680 | 680 | 7,000 | 680 |
| 1994-08-31 | 692 | 692 | 685 | 692 | 15,000 | 692 |
| 1994-08-30 | 710 | 710 | 700 | 705 | 31,000 | 705 |
| 1994-08-29 | 692 | 700 | 692 | 700 | 13,000 | 700 |
| 1994-08-26 | 691 | 700 | 691 | 691 | 11,000 | 691 |
| 1994-08-25 | 692 | 692 | 691 | 692 | 15,000 | 692 |
| 1994-08-24 | 699 | 701 | 691 | 691 | 21,000 | 691 |
| 1994-08-23 | 691 | 691 | 691 | 691 | 6,000 | 691 |
| 1994-08-22 | 700 | 700 | 691 | 692 | 3,000 | 692 |
| 1994-08-19 | 700 | 700 | 692 | 692 | 19,000 | 692 |
| 1994-08-18 | 695 | 700 | 691 | 700 | 21,000 | 700 |
| 1994-08-17 | 692 | 700 | 692 | 700 | 32,000 | 700 |
| 1994-08-16 | 692 | 700 | 691 | 691 | 61,000 | 691 |
| 1994-08-15 | 699 | 700 | 692 | 700 | 49,000 | 700 |
| 1994-08-12 | 691 | 700 | 691 | 700 | 23,000 | 700 |
| 1994-08-11 | 690 | 699 | 689 | 699 | 9,000 | 699 |
| 1994-08-10 | 688 | 689 | 670 | 689 | 34,000 | 689 |
| 1994-08-09 | 665 | 689 | 665 | 689 | 6,000 | 689 |
| 1994-08-08 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1994-08-05 | 675 | 675 | 660 | 660 | 12,000 | 660 |
| 1994-08-04 | 676 | 676 | 670 | 676 | 21,000 | 676 |
| 1994-08-03 | 671 | 676 | 670 | 676 | 14,000 | 676 |
| 1994-08-02 | 675 | 675 | 666 | 667 | 7,000 | 667 |
| 1994-08-01 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1994-07-29 | 691 | 691 | 685 | 685 | 15,000 | 685 |
| 1994-07-28 | 680 | 680 | 661 | 680 | 10,000 | 680 |
| 1994-07-27 | 706 | 706 | 690 | 690 | 4,000 | 690 |
| 1994-07-26 | 719 | 720 | 709 | 716 | 39,000 | 716 |
| 1994-07-25 | 720 | 720 | 720 | 720 | 54,000 | 720 |
| 1994-07-22 | 730 | 730 | 716 | 716 | 43,000 | 716 |
| 1994-07-21 | 730 | 740 | 730 | 730 | 13,000 | 730 |
| 1994-07-20 | 745 | 745 | 730 | 730 | 13,000 | 730 |
| 1994-07-19 | 725 | 729 | 725 | 725 | 16,000 | 725 |
| 1994-07-18 | 716 | 720 | 716 | 720 | 6,000 | 720 |
| 1994-07-15 | 722 | 722 | 716 | 716 | 13,000 | 716 |
| 1994-07-14 | 717 | 722 | 716 | 722 | 22,000 | 722 |
| 1994-07-13 | 716 | 717 | 716 | 716 | 19,000 | 716 |
| 1994-07-12 | 716 | 720 | 716 | 720 | 12,000 | 720 |
| 1994-07-11 | 723 | 723 | 723 | 723 | 7,000 | 723 |
| 1994-07-08 | 741 | 741 | 716 | 716 | 9,000 | 716 |
| 1994-07-07 | 744 | 748 | 740 | 740 | 33,000 | 740 |
| 1994-07-06 | 745 | 745 | 740 | 745 | 29,000 | 745 |
| 1994-07-05 | 725 | 746 | 725 | 745 | 34,000 | 745 |
| 1994-07-04 | 720 | 720 | 715 | 720 | 7,000 | 720 |
| 1994-07-01 | 710 | 720 | 710 | 720 | 20,000 | 720 |
| 1994-06-30 | 712 | 712 | 705 | 710 | 10,000 | 710 |
| 1994-06-29 | 720 | 720 | 708 | 711 | 10,000 | 711 |
| 1994-06-28 | 706 | 716 | 706 | 716 | 20,000 | 716 |
| 1994-06-27 | 724 | 725 | 700 | 705 | 43,000 | 705 |
| 1994-06-24 | 745 | 745 | 714 | 714 | 13,000 | 714 |
| 1994-06-23 | 741 | 751 | 740 | 751 | 88,000 | 751 |
| 1994-06-22 | 701 | 714 | 697 | 701 | 56,000 | 701 |
| 1994-06-21 | 731 | 731 | 721 | 721 | 11,000 | 721 |
| 1994-06-20 | 762 | 765 | 748 | 759 | 79,000 | 759 |
| 1994-06-17 | 754 | 754 | 750 | 750 | 93,000 | 750 |
| 1994-06-16 | 765 | 768 | 756 | 756 | 43,000 | 756 |
| 1994-06-15 | 764 | 779 | 762 | 773 | 327,000 | 773 |
| 1994-06-14 | 717 | 755 | 715 | 744 | 297,000 | 744 |
| 1994-06-13 | 717 | 719 | 711 | 719 | 92,000 | 719 |
| 1994-06-10 | 705 | 710 | 701 | 707 | 86,000 | 707 |
| 1994-06-09 | 708 | 708 | 695 | 699 | 54,000 | 699 |
| 1994-06-08 | 694 | 705 | 689 | 705 | 25,000 | 705 |
| 1994-06-07 | 680 | 695 | 680 | 685 | 13,000 | 685 |
| 1994-06-06 | 687 | 695 | 680 | 680 | 30,000 | 680 |
| 1994-06-03 | 695 | 695 | 685 | 685 | 18,000 | 685 |
| 1994-06-02 | 688 | 695 | 686 | 695 | 30,000 | 695 |
| 1994-06-01 | 675 | 698 | 671 | 695 | 31,000 | 695 |
| 1994-05-31 | 670 | 671 | 670 | 671 | 31,000 | 671 |
| 1994-05-30 | 671 | 675 | 671 | 675 | 7,000 | 675 |
| 1994-05-27 | 666 | 671 | 666 | 671 | 8,000 | 671 |
| 1994-05-26 | 658 | 670 | 658 | 659 | 17,000 | 659 |
| 1994-05-25 | 665 | 665 | 655 | 656 | 38,000 | 656 |
| 1994-05-24 | 675 | 680 | 675 | 675 | 29,000 | 675 |
| 1994-05-23 | 680 | 680 | 665 | 665 | 22,000 | 665 |
| 1994-05-20 | 675 | 680 | 675 | 680 | 26,000 | 680 |
| 1994-05-19 | 670 | 680 | 670 | 680 | 42,000 | 680 |
| 1994-05-18 | 677 | 679 | 666 | 670 | 59,000 | 670 |
| 1994-05-17 | 689 | 689 | 675 | 675 | 19,000 | 675 |
| 1994-05-16 | 701 | 708 | 685 | 690 | 66,000 | 690 |
| 1994-05-13 | 675 | 712 | 675 | 699 | 243,000 | 699 |
| 1994-05-12 | 681 | 681 | 665 | 665 | 12,000 | 665 |
| 1994-05-11 | 679 | 689 | 679 | 679 | 19,000 | 679 |
| 1994-05-10 | 660 | 670 | 660 | 670 | 33,000 | 670 |
| 1994-05-09 | 666 | 670 | 666 | 670 | 8,000 | 670 |
| 1994-05-06 | 660 | 669 | 660 | 669 | 12,000 | 669 |
| 1994-05-02 | 666 | 666 | 651 | 653 | 15,000 | 653 |
| 1994-04-28 | 670 | 670 | 666 | 666 | 7,000 | 666 |
| 1994-04-27 | 678 | 678 | 660 | 663 | 25,000 | 663 |
| 1994-04-26 | 675 | 675 | 668 | 668 | 18,000 | 668 |
| 1994-04-25 | 706 | 706 | 680 | 680 | 29,000 | 680 |
| 1994-04-22 | 680 | 708 | 679 | 703 | 144,000 | 703 |
| 1994-04-21 | 680 | 683 | 680 | 680 | 14,000 | 680 |
| 1994-04-20 | 688 | 688 | 680 | 680 | 25,000 | 680 |
| 1994-04-19 | 689 | 689 | 675 | 680 | 15,000 | 680 |
| 1994-04-18 | 671 | 689 | 671 | 686 | 76,000 | 686 |
| 1994-04-15 | 671 | 671 | 665 | 670 | 33,000 | 670 |
| 1994-04-14 | 672 | 672 | 666 | 670 | 34,000 | 670 |
| 1994-04-13 | 662 | 678 | 662 | 670 | 18,000 | 670 |
| 1994-04-12 | 677 | 677 | 661 | 661 | 8,000 | 661 |
| 1994-04-11 | 661 | 676 | 661 | 667 | 17,000 | 667 |
| 1994-04-08 | 655 | 677 | 650 | 660 | 54,000 | 660 |
| 1994-04-07 | 662 | 662 | 655 | 655 | 4,000 | 655 |
| 1994-04-06 | 669 | 670 | 662 | 662 | 11,000 | 662 |
| 1994-04-05 | 662 | 670 | 661 | 670 | 10,000 | 670 |
| 1994-04-04 | 671 | 671 | 661 | 661 | 9,000 | 661 |
| 1994-04-01 | 658 | 664 | 652 | 661 | 24,000 | 661 |
| 1994-03-31 | 658 | 664 | 650 | 650 | 14,000 | 650 |
| 1994-03-30 | 650 | 658 | 650 | 658 | 9,000 | 658 |
| 1994-03-29 | 661 | 670 | 660 | 669 | 14,000 | 669 |
| 1994-03-28 | 660 | 668 | 660 | 660 | 9,000 | 660 |
| 1994-03-25 | 674 | 674 | 660 | 670 | 28,000 | 670 |
| 1994-03-24 | 665 | 678 | 660 | 673 | 83,000 | 673 |
| 1994-03-23 | 645 | 654 | 633 | 645 | 18,000 | 645 |
| 1994-03-22 | 671 | 671 | 641 | 641 | 29,000 | 641 |
| 1994-03-18 | 661 | 689 | 661 | 670 | 39,000 | 670 |
| 1994-03-17 | 668 | 668 | 658 | 658 | 35,000 | 658 |
| 1994-03-16 | 659 | 670 | 659 | 665 | 47,000 | 665 |
| 1994-03-15 | 655 | 668 | 655 | 658 | 85,000 | 658 |
| 1994-03-14 | 629 | 652 | 629 | 650 | 174,000 | 650 |
| 1994-03-11 | 626 | 630 | 626 | 626 | 91,000 | 626 |
| 1994-03-10 | 630 | 630 | 625 | 625 | 36,000 | 625 |
| 1994-03-09 | 635 | 635 | 630 | 630 | 18,000 | 630 |
| 1994-03-08 | 648 | 649 | 640 | 640 | 34,000 | 640 |
| 1994-03-07 | 647 | 647 | 647 | 647 | 8,000 | 647 |
| 1994-03-04 | 646 | 658 | 646 | 647 | 11,000 | 647 |
| 1994-03-03 | 645 | 645 | 645 | 645 | 12,000 | 645 |
| 1994-03-02 | 649 | 649 | 640 | 645 | 17,000 | 645 |
| 1994-03-01 | 648 | 648 | 636 | 648 | 36,000 | 648 |
| 1994-02-28 | 637 | 645 | 631 | 645 | 41,000 | 645 |
| 1994-02-25 | 640 | 640 | 631 | 635 | 8,000 | 635 |
| 1994-02-24 | 630 | 656 | 630 | 645 | 34,000 | 645 |
| 1994-02-23 | 630 | 630 | 620 | 620 | 13,000 | 620 |
| 1994-02-22 | 636 | 639 | 634 | 634 | 19,000 | 634 |
| 1994-02-21 | 636 | 636 | 620 | 636 | 10,000 | 636 |
| 1994-02-18 | 635 | 635 | 620 | 634 | 30,000 | 634 |
| 1994-02-17 | 656 | 656 | 625 | 630 | 96,000 | 630 |
| 1994-02-16 | 662 | 665 | 656 | 656 | 46,000 | 656 |
| 1994-02-15 | 645 | 655 | 645 | 652 | 29,000 | 652 |
| 1994-02-14 | 690 | 700 | 674 | 675 | 45,000 | 675 |
| 1994-02-10 | 653 | 725 | 653 | 700 | 232,000 | 700 |
| 1994-02-09 | 671 | 685 | 660 | 663 | 26,000 | 663 |
| 1994-02-08 | 685 | 695 | 671 | 671 | 24,000 | 671 |
| 1994-02-07 | 659 | 699 | 651 | 686 | 53,000 | 686 |
| 1994-02-04 | 635 | 659 | 630 | 659 | 95,000 | 659 |
| 1994-02-03 | 660 | 660 | 632 | 636 | 31,000 | 636 |
| 1994-02-02 | 689 | 689 | 670 | 679 | 21,000 | 679 |
| 1994-02-01 | 690 | 690 | 680 | 685 | 62,000 | 685 |
| 1994-01-31 | 650 | 690 | 650 | 690 | 169,000 | 690 |
| 1994-01-28 | 630 | 630 | 626 | 630 | 63,000 | 630 |
| 1994-01-27 | 609 | 626 | 609 | 625 | 114,000 | 625 |
| 1994-01-26 | 585 | 590 | 584 | 589 | 10,000 | 589 |
| 1994-01-25 | 571 | 580 | 571 | 580 | 14,000 | 580 |
| 1994-01-24 | 570 | 570 | 570 | 570 | 26,000 | 570 |
| 1994-01-21 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 1994-01-20 | 600 | 606 | 590 | 590 | 62,000 | 590 |
| 1994-01-19 | 599 | 600 | 590 | 590 | 44,000 | 590 |
| 1994-01-18 | 600 | 600 | 600 | 600 | 21,000 | 600 |
| 1994-01-17 | 609 | 609 | 600 | 600 | 21,000 | 600 |
| 1994-01-14 | 585 | 603 | 585 | 603 | 18,000 | 603 |
| 1994-01-13 | 592 | 599 | 590 | 590 | 38,000 | 590 |
| 1994-01-12 | 560 | 573 | 560 | 573 | 16,000 | 573 |
| 1994-01-11 | 575 | 580 | 562 | 562 | 18,000 | 562 |
| 1994-01-10 | 559 | 573 | 559 | 565 | 30,000 | 565 |
| 1994-01-07 | 538 | 549 | 538 | 539 | 10,000 | 539 |
| 1994-01-06 | 535 | 556 | 535 | 537 | 16,000 | 537 |
| 1994-01-05 | 521 | 531 | 521 | 530 | 60,000 | 530 |
| 1994-01-04 | 520 | 525 | 520 | 520 | 11,000 | 520 |
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
