4992 北興化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 569 | 569 | 560 | 560 | 15,000 | 560 |
| 1995-12-28 | 562 | 579 | 560 | 578 | 54,000 | 578 |
| 1995-12-27 | 558 | 560 | 551 | 557 | 35,000 | 557 |
| 1995-12-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-12-25 | 555 | 555 | 540 | 544 | 15,000 | 544 |
| 1995-12-22 | 555 | 555 | 550 | 554 | 17,000 | 554 |
| 1995-12-21 | 540 | 544 | 540 | 540 | 33,000 | 540 |
| 1995-12-20 | 555 | 555 | 535 | 540 | 31,000 | 540 |
| 1995-12-19 | 538 | 550 | 538 | 541 | 19,000 | 541 |
| 1995-12-18 | 555 | 559 | 537 | 537 | 12,000 | 537 |
| 1995-12-15 | 559 | 561 | 535 | 535 | 63,000 | 535 |
| 1995-12-14 | 544 | 560 | 543 | 559 | 80,000 | 559 |
| 1995-12-13 | 539 | 539 | 530 | 535 | 31,000 | 535 |
| 1995-12-12 | 537 | 537 | 521 | 525 | 34,000 | 525 |
| 1995-12-11 | 525 | 527 | 525 | 527 | 18,000 | 527 |
| 1995-12-08 | 540 | 540 | 525 | 526 | 36,000 | 526 |
| 1995-12-07 | 521 | 530 | 521 | 525 | 20,000 | 525 |
| 1995-12-06 | 519 | 520 | 519 | 520 | 4,000 | 520 |
| 1995-12-05 | 540 | 540 | 539 | 539 | 5,000 | 539 |
| 1995-12-04 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 1995-12-01 | 538 | 539 | 538 | 538 | 3,000 | 538 |
| 1995-11-30 | 540 | 542 | 538 | 542 | 16,000 | 542 |
| 1995-11-29 | 539 | 540 | 528 | 540 | 14,000 | 540 |
| 1995-11-28 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1995-11-27 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1995-11-24 | 511 | 521 | 510 | 510 | 12,000 | 510 |
| 1995-11-22 | 521 | 521 | 512 | 512 | 18,000 | 512 |
| 1995-11-21 | 555 | 555 | 521 | 521 | 62,000 | 521 |
| 1995-11-20 | 521 | 540 | 521 | 540 | 63,000 | 540 |
| 1995-11-17 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1995-11-16 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1995-11-15 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1995-11-14 | 520 | 520 | 510 | 510 | 12,000 | 510 |
| 1995-11-13 | 508 | 510 | 508 | 510 | 3,000 | 510 |
| 1995-11-10 | 507 | 513 | 507 | 507 | 7,000 | 507 |
| 1995-11-09 | 514 | 514 | 513 | 513 | 3,000 | 513 |
| 1995-11-08 | 513 | 518 | 513 | 513 | 5,000 | 513 |
| 1995-11-07 | 504 | 520 | 504 | 512 | 20,000 | 512 |
| 1995-11-02 | 478 | 484 | 478 | 483 | 15,000 | 483 |
| 1995-11-01 | 475 | 475 | 472 | 473 | 17,000 | 473 |
| 1995-10-31 | 470 | 476 | 470 | 473 | 15,000 | 473 |
| 1995-10-30 | 489 | 489 | 465 | 465 | 18,000 | 465 |
| 1995-10-27 | 488 | 489 | 488 | 489 | 5,000 | 489 |
| 1995-10-26 | 515 | 516 | 487 | 487 | 11,000 | 487 |
| 1995-10-25 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-10-24 | 505 | 510 | 505 | 510 | 18,000 | 510 |
| 1995-10-23 | 515 | 523 | 515 | 515 | 34,000 | 515 |
| 1995-10-20 | 495 | 526 | 495 | 523 | 35,000 | 523 |
| 1995-10-19 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1995-10-18 | 492 | 492 | 490 | 490 | 7,000 | 490 |
| 1995-10-17 | 489 | 492 | 481 | 492 | 47,000 | 492 |
| 1995-10-16 | 492 | 492 | 490 | 490 | 40,000 | 490 |
| 1995-10-13 | 496 | 496 | 493 | 493 | 73,000 | 493 |
| 1995-10-12 | 501 | 501 | 495 | 495 | 38,000 | 495 |
| 1995-10-11 | 503 | 503 | 500 | 500 | 7,000 | 500 |
| 1995-10-09 | 500 | 510 | 500 | 505 | 31,000 | 505 |
| 1995-10-06 | 501 | 511 | 500 | 500 | 36,000 | 500 |
| 1995-10-05 | 495 | 495 | 495 | 495 | 19,000 | 495 |
| 1995-10-04 | 500 | 505 | 496 | 505 | 10,000 | 505 |
| 1995-10-03 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 1995-09-29 | 493 | 495 | 493 | 495 | 5,000 | 495 |
| 1995-09-28 | 486 | 495 | 486 | 495 | 24,000 | 495 |
| 1995-09-27 | 481 | 490 | 481 | 485 | 40,000 | 485 |
| 1995-09-26 | 480 | 485 | 480 | 480 | 43,000 | 480 |
| 1995-09-25 | 500 | 500 | 485 | 485 | 38,000 | 485 |
| 1995-09-22 | 491 | 500 | 491 | 500 | 27,000 | 500 |
| 1995-09-21 | 510 | 510 | 490 | 490 | 177,000 | 490 |
| 1995-09-20 | 530 | 530 | 530 | 530 | 18,000 | 530 |
| 1995-09-19 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1995-09-18 | 555 | 555 | 555 | 555 | 9,000 | 555 |
| 1995-09-14 | 550 | 565 | 545 | 565 | 23,000 | 565 |
| 1995-09-13 | 521 | 550 | 521 | 550 | 28,000 | 550 |
| 1995-09-12 | 511 | 529 | 511 | 521 | 17,000 | 521 |
| 1995-09-11 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 1995-09-08 | 500 | 510 | 500 | 506 | 16,000 | 506 |
| 1995-09-07 | 525 | 525 | 501 | 503 | 14,000 | 503 |
| 1995-09-06 | 534 | 535 | 534 | 535 | 3,000 | 535 |
| 1995-09-05 | 535 | 540 | 535 | 535 | 13,000 | 535 |
| 1995-09-04 | 540 | 540 | 535 | 535 | 13,000 | 535 |
| 1995-09-01 | 539 | 540 | 530 | 540 | 14,000 | 540 |
| 1995-08-30 | 530 | 545 | 530 | 540 | 11,000 | 540 |
| 1995-08-29 | 545 | 545 | 540 | 540 | 6,000 | 540 |
| 1995-08-28 | 545 | 545 | 542 | 542 | 3,000 | 542 |
| 1995-08-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-08-24 | 538 | 540 | 538 | 540 | 40,000 | 540 |
| 1995-08-23 | 570 | 570 | 540 | 540 | 17,000 | 540 |
| 1995-08-22 | 562 | 570 | 560 | 562 | 8,000 | 562 |
| 1995-08-21 | 560 | 561 | 560 | 561 | 5,000 | 561 |
| 1995-08-18 | 560 | 560 | 557 | 560 | 17,000 | 560 |
| 1995-08-17 | 550 | 560 | 540 | 540 | 11,000 | 540 |
| 1995-08-16 | 523 | 533 | 517 | 531 | 15,000 | 531 |
| 1995-08-15 | 509 | 513 | 509 | 513 | 3,000 | 513 |
| 1995-08-14 | 501 | 513 | 501 | 513 | 4,000 | 513 |
| 1995-08-11 | 492 | 501 | 492 | 501 | 3,000 | 501 |
| 1995-08-10 | 491 | 495 | 491 | 491 | 13,000 | 491 |
| 1995-08-09 | 491 | 500 | 491 | 491 | 11,000 | 491 |
| 1995-08-08 | 491 | 491 | 491 | 491 | 15,000 | 491 |
| 1995-08-07 | 491 | 491 | 491 | 491 | 11,000 | 491 |
| 1995-08-04 | 491 | 491 | 491 | 491 | 25,000 | 491 |
| 1995-08-03 | 500 | 500 | 491 | 491 | 16,000 | 491 |
| 1995-08-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-08-01 | 499 | 510 | 499 | 510 | 4,000 | 510 |
| 1995-07-31 | 495 | 498 | 495 | 498 | 3,000 | 498 |
| 1995-07-28 | 492 | 495 | 490 | 495 | 35,000 | 495 |
| 1995-07-27 | 480 | 485 | 479 | 485 | 26,000 | 485 |
| 1995-07-26 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1995-07-25 | 499 | 499 | 489 | 490 | 6,000 | 490 |
| 1995-07-24 | 506 | 509 | 506 | 509 | 21,000 | 509 |
| 1995-07-21 | 526 | 526 | 509 | 509 | 75,000 | 509 |
| 1995-07-20 | 537 | 537 | 525 | 525 | 6,000 | 525 |
| 1995-07-19 | 540 | 540 | 533 | 533 | 34,000 | 533 |
| 1995-07-18 | 540 | 540 | 536 | 536 | 12,000 | 536 |
| 1995-07-17 | 531 | 538 | 531 | 536 | 16,000 | 536 |
| 1995-07-14 | 536 | 536 | 531 | 531 | 28,000 | 531 |
| 1995-07-13 | 511 | 515 | 506 | 506 | 19,000 | 506 |
| 1995-07-12 | 501 | 519 | 501 | 501 | 12,000 | 501 |
| 1995-07-11 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-07-10 | 519 | 519 | 496 | 496 | 19,000 | 496 |
| 1995-07-07 | 470 | 477 | 469 | 476 | 86,000 | 476 |
| 1995-07-06 | 461 | 470 | 461 | 470 | 3,000 | 470 |
| 1995-07-05 | 460 | 460 | 460 | 460 | 17,000 | 460 |
| 1995-07-04 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1995-07-03 | 465 | 465 | 463 | 463 | 10,000 | 463 |
| 1995-06-30 | 470 | 470 | 467 | 470 | 8,000 | 470 |
| 1995-06-29 | 455 | 460 | 455 | 460 | 7,000 | 460 |
| 1995-06-28 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1995-06-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-06-26 | 427 | 437 | 427 | 430 | 19,000 | 430 |
| 1995-06-23 | 420 | 422 | 420 | 422 | 28,000 | 422 |
| 1995-06-22 | 425 | 425 | 415 | 420 | 18,000 | 420 |
| 1995-06-21 | 440 | 440 | 420 | 420 | 9,000 | 420 |
| 1995-06-20 | 456 | 456 | 440 | 440 | 10,000 | 440 |
| 1995-06-19 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1995-06-16 | 467 | 470 | 460 | 460 | 24,000 | 460 |
| 1995-06-15 | 473 | 474 | 464 | 464 | 6,000 | 464 |
| 1995-06-14 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1995-06-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-06-12 | 499 | 499 | 480 | 480 | 3,000 | 480 |
| 1995-06-09 | 518 | 518 | 500 | 500 | 18,000 | 500 |
| 1995-06-08 | 519 | 519 | 502 | 518 | 36,000 | 518 |
| 1995-06-07 | 530 | 530 | 515 | 518 | 89,000 | 518 |
| 1995-06-06 | 521 | 530 | 521 | 530 | 6,000 | 530 |
| 1995-06-05 | 525 | 525 | 519 | 520 | 50,000 | 520 |
| 1995-06-02 | 521 | 525 | 521 | 525 | 30,000 | 525 |
| 1995-06-01 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 1995-05-31 | 535 | 535 | 523 | 523 | 3,000 | 523 |
| 1995-05-30 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1995-05-29 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1995-05-26 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1995-05-25 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1995-05-24 | 525 | 525 | 525 | 525 | 22,000 | 525 |
| 1995-05-23 | 525 | 525 | 524 | 524 | 5,000 | 524 |
| 1995-05-22 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 1995-05-19 | 534 | 534 | 524 | 524 | 7,000 | 524 |
| 1995-05-18 | 529 | 529 | 524 | 524 | 59,000 | 524 |
| 1995-05-17 | 530 | 530 | 525 | 525 | 106,000 | 525 |
| 1995-05-15 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1995-05-12 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1995-05-11 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1995-05-10 | 532 | 532 | 532 | 532 | 5,000 | 532 |
| 1995-05-09 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1995-05-08 | 560 | 560 | 541 | 541 | 7,000 | 541 |
| 1995-05-02 | 532 | 540 | 531 | 540 | 6,000 | 540 |
| 1995-04-28 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 1995-04-27 | 545 | 545 | 540 | 545 | 5,000 | 545 |
| 1995-04-26 | 545 | 545 | 545 | 545 | 11,000 | 545 |
| 1995-04-25 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1995-04-24 | 556 | 558 | 556 | 556 | 6,000 | 556 |
| 1995-04-21 | 560 | 560 | 558 | 558 | 12,000 | 558 |
| 1995-04-20 | 558 | 560 | 558 | 560 | 22,000 | 560 |
| 1995-04-19 | 556 | 558 | 556 | 558 | 8,000 | 558 |
| 1995-04-18 | 548 | 558 | 548 | 558 | 8,000 | 558 |
| 1995-04-17 | 530 | 530 | 528 | 528 | 7,000 | 528 |
| 1995-04-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-04-13 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1995-04-12 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 1995-04-11 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1995-04-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-04-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1995-04-04 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1995-04-03 | 529 | 529 | 529 | 529 | 15,000 | 529 |
| 1995-03-31 | 530 | 530 | 528 | 528 | 31,000 | 528 |
| 1995-03-28 | 527 | 530 | 527 | 530 | 3,000 | 530 |
| 1995-03-27 | 527 | 529 | 527 | 527 | 17,000 | 527 |
| 1995-03-24 | 527 | 529 | 527 | 527 | 6,000 | 527 |
| 1995-03-23 | 527 | 527 | 527 | 527 | 12,000 | 527 |
| 1995-03-22 | 527 | 540 | 527 | 530 | 15,000 | 530 |
| 1995-03-20 | 530 | 530 | 525 | 525 | 111,000 | 525 |
| 1995-03-17 | 522 | 530 | 522 | 530 | 66,000 | 530 |
| 1995-03-16 | 532 | 532 | 530 | 532 | 26,000 | 532 |
| 1995-03-15 | 527 | 534 | 527 | 530 | 4,000 | 530 |
| 1995-03-14 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1995-03-13 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1995-03-10 | 541 | 541 | 526 | 527 | 22,000 | 527 |
| 1995-03-09 | 555 | 555 | 551 | 551 | 4,000 | 551 |
| 1995-03-08 | 560 | 561 | 550 | 550 | 15,000 | 550 |
| 1995-03-07 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1995-03-06 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1995-03-03 | 555 | 560 | 550 | 560 | 3,000 | 560 |
| 1995-03-02 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1995-03-01 | 549 | 550 | 549 | 550 | 12,000 | 550 |
| 1995-02-28 | 575 | 575 | 549 | 549 | 14,000 | 549 |
| 1995-02-24 | 627 | 627 | 625 | 625 | 23,000 | 625 |
| 1995-02-23 | 620 | 630 | 611 | 629 | 410,000 | 629 |
| 1995-02-22 | 620 | 620 | 620 | 620 | 403,000 | 620 |
| 1995-02-20 | 615 | 630 | 615 | 630 | 8,000 | 630 |
| 1995-02-17 | 615 | 615 | 605 | 615 | 60,000 | 615 |
| 1995-02-16 | 617 | 617 | 617 | 617 | 8,000 | 617 |
| 1995-02-15 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 1995-02-14 | 659 | 659 | 652 | 658 | 43,000 | 658 |
| 1995-02-13 | 638 | 655 | 638 | 654 | 23,000 | 654 |
| 1995-02-10 | 634 | 636 | 630 | 635 | 43,000 | 635 |
| 1995-02-09 | 638 | 638 | 638 | 638 | 19,000 | 638 |
| 1995-02-08 | 638 | 638 | 638 | 638 | 11,000 | 638 |
| 1995-02-07 | 651 | 651 | 633 | 648 | 10,000 | 648 |
| 1995-02-06 | 625 | 639 | 620 | 638 | 69,000 | 638 |
| 1995-02-03 | 622 | 622 | 620 | 620 | 16,000 | 620 |
| 1995-02-02 | 633 | 633 | 623 | 623 | 9,000 | 623 |
| 1995-02-01 | 625 | 630 | 620 | 630 | 39,000 | 630 |
| 1995-01-31 | 625 | 625 | 623 | 623 | 14,000 | 623 |
| 1995-01-30 | 625 | 625 | 615 | 625 | 25,000 | 625 |
| 1995-01-27 | 625 | 628 | 624 | 624 | 20,000 | 624 |
| 1995-01-26 | 617 | 629 | 616 | 617 | 15,000 | 617 |
| 1995-01-25 | 616 | 617 | 616 | 616 | 53,000 | 616 |
| 1995-01-24 | 616 | 616 | 615 | 616 | 46,000 | 616 |
| 1995-01-23 | 620 | 620 | 616 | 617 | 66,000 | 617 |
| 1995-01-20 | 625 | 625 | 616 | 620 | 25,000 | 620 |
| 1995-01-19 | 629 | 629 | 610 | 625 | 24,000 | 625 |
| 1995-01-18 | 610 | 610 | 609 | 610 | 64,000 | 610 |
| 1995-01-17 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1995-01-13 | 610 | 620 | 610 | 620 | 9,000 | 620 |
| 1995-01-11 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 1995-01-10 | 607 | 609 | 605 | 609 | 16,000 | 609 |
| 1995-01-09 | 607 | 615 | 607 | 610 | 7,000 | 610 |
| 1995-01-06 | 615 | 615 | 610 | 610 | 17,000 | 610 |
| 1995-01-05 | 617 | 617 | 615 | 615 | 2,000 | 615 |
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
