4992 北興化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 540 | 565 | 540 | 565 | 19,000 | 565 |
| 1996-12-27 | 559 | 562 | 540 | 540 | 35,000 | 540 |
| 1996-12-26 | 550 | 570 | 530 | 531 | 44,000 | 531 |
| 1996-12-25 | 545 | 560 | 520 | 560 | 57,000 | 560 |
| 1996-12-24 | 551 | 551 | 515 | 545 | 83,000 | 545 |
| 1996-12-20 | 545 | 555 | 535 | 545 | 142,000 | 545 |
| 1996-12-19 | 590 | 590 | 545 | 545 | 98,000 | 545 |
| 1996-12-18 | 605 | 605 | 585 | 585 | 66,000 | 585 |
| 1996-12-17 | 600 | 620 | 600 | 605 | 32,000 | 605 |
| 1996-12-16 | 625 | 626 | 600 | 620 | 43,000 | 620 |
| 1996-12-13 | 586 | 605 | 580 | 605 | 81,000 | 605 |
| 1996-12-12 | 596 | 610 | 596 | 600 | 72,000 | 600 |
| 1996-12-11 | 610 | 615 | 600 | 605 | 32,000 | 605 |
| 1996-12-10 | 627 | 627 | 615 | 617 | 31,000 | 617 |
| 1996-12-09 | 626 | 628 | 610 | 620 | 41,000 | 620 |
| 1996-12-06 | 611 | 630 | 605 | 606 | 95,000 | 606 |
| 1996-12-05 | 630 | 630 | 610 | 610 | 57,000 | 610 |
| 1996-12-04 | 613 | 619 | 601 | 601 | 56,000 | 601 |
| 1996-12-03 | 609 | 620 | 595 | 603 | 94,000 | 603 |
| 1996-12-02 | 635 | 635 | 586 | 599 | 81,000 | 599 |
| 1996-11-29 | 641 | 650 | 625 | 625 | 60,000 | 625 |
| 1996-11-28 | 640 | 650 | 640 | 640 | 85,000 | 640 |
| 1996-11-27 | 660 | 665 | 650 | 650 | 110,000 | 650 |
| 1996-11-26 | 701 | 710 | 675 | 690 | 62,000 | 690 |
| 1996-11-25 | 700 | 702 | 675 | 701 | 122,000 | 701 |
| 1996-11-22 | 724 | 727 | 693 | 700 | 166,000 | 700 |
| 1996-11-21 | 755 | 756 | 736 | 736 | 112,000 | 736 |
| 1996-11-20 | 750 | 796 | 745 | 774 | 507,000 | 774 |
| 1996-11-19 | 740 | 745 | 720 | 740 | 257,000 | 740 |
| 1996-11-18 | 760 | 760 | 729 | 745 | 139,000 | 745 |
| 1996-11-15 | 790 | 810 | 735 | 770 | 1,110,000 | 770 |
| 1996-11-14 | 830 | 840 | 780 | 780 | 1,455,000 | 780 |
| 1996-11-13 | 900 | 950 | 900 | 900 | 2,731,000 | 900 |
| 1996-11-12 | 850 | 897 | 838 | 890 | 1,689,000 | 890 |
| 1996-11-11 | 828 | 862 | 825 | 858 | 1,524,000 | 858 |
| 1996-11-08 | 779 | 823 | 779 | 798 | 2,251,000 | 798 |
| 1996-11-07 | 775 | 781 | 757 | 781 | 920,000 | 781 |
| 1996-11-06 | 750 | 778 | 750 | 776 | 986,000 | 776 |
| 1996-11-05 | 734 | 745 | 722 | 745 | 451,000 | 745 |
| 1996-11-01 | 705 | 737 | 695 | 730 | 581,000 | 730 |
| 1996-10-31 | 654 | 710 | 654 | 703 | 284,000 | 703 |
| 1996-10-30 | 652 | 660 | 650 | 660 | 63,000 | 660 |
| 1996-10-29 | 647 | 655 | 647 | 651 | 38,000 | 651 |
| 1996-10-28 | 661 | 663 | 650 | 650 | 47,000 | 650 |
| 1996-10-25 | 651 | 680 | 650 | 680 | 59,000 | 680 |
| 1996-10-24 | 645 | 660 | 645 | 655 | 37,000 | 655 |
| 1996-10-23 | 651 | 654 | 641 | 650 | 19,000 | 650 |
| 1996-10-22 | 646 | 660 | 645 | 660 | 27,000 | 660 |
| 1996-10-21 | 649 | 650 | 629 | 640 | 20,000 | 640 |
| 1996-10-18 | 630 | 640 | 630 | 639 | 24,000 | 639 |
| 1996-10-17 | 629 | 630 | 626 | 630 | 11,000 | 630 |
| 1996-10-16 | 636 | 639 | 627 | 639 | 4,000 | 639 |
| 1996-10-15 | 637 | 637 | 625 | 636 | 10,000 | 636 |
| 1996-10-14 | 633 | 649 | 633 | 647 | 13,000 | 647 |
| 1996-10-11 | 639 | 649 | 631 | 649 | 15,000 | 649 |
| 1996-10-09 | 645 | 645 | 635 | 644 | 33,000 | 644 |
| 1996-10-08 | 664 | 665 | 650 | 650 | 20,000 | 650 |
| 1996-10-07 | 670 | 670 | 660 | 663 | 34,000 | 663 |
| 1996-10-04 | 650 | 660 | 650 | 660 | 57,000 | 660 |
| 1996-10-03 | 649 | 657 | 648 | 650 | 18,000 | 650 |
| 1996-10-02 | 661 | 661 | 630 | 649 | 22,000 | 649 |
| 1996-10-01 | 650 | 655 | 641 | 641 | 17,000 | 641 |
| 1996-09-30 | 669 | 669 | 650 | 650 | 13,000 | 650 |
| 1996-09-27 | 673 | 673 | 659 | 670 | 34,000 | 670 |
| 1996-09-26 | 686 | 691 | 651 | 665 | 132,000 | 665 |
| 1996-09-25 | 620 | 675 | 620 | 675 | 124,000 | 675 |
| 1996-09-24 | 625 | 625 | 620 | 621 | 25,000 | 621 |
| 1996-09-20 | 622 | 622 | 613 | 619 | 28,000 | 619 |
| 1996-09-19 | 616 | 616 | 612 | 616 | 16,000 | 616 |
| 1996-09-18 | 614 | 615 | 610 | 610 | 26,000 | 610 |
| 1996-09-17 | 605 | 615 | 605 | 615 | 44,000 | 615 |
| 1996-09-13 | 601 | 601 | 599 | 599 | 28,000 | 599 |
| 1996-09-12 | 632 | 639 | 615 | 620 | 65,000 | 620 |
| 1996-09-11 | 619 | 645 | 619 | 630 | 82,000 | 630 |
| 1996-09-10 | 606 | 615 | 605 | 615 | 13,000 | 615 |
| 1996-09-09 | 600 | 607 | 600 | 607 | 14,000 | 607 |
| 1996-09-06 | 609 | 609 | 600 | 601 | 19,000 | 601 |
| 1996-09-05 | 597 | 600 | 596 | 599 | 15,000 | 599 |
| 1996-09-04 | 606 | 606 | 596 | 597 | 13,000 | 597 |
| 1996-09-03 | 596 | 600 | 596 | 596 | 10,000 | 596 |
| 1996-09-02 | 585 | 590 | 581 | 586 | 34,000 | 586 |
| 1996-08-30 | 590 | 590 | 567 | 590 | 50,000 | 590 |
| 1996-08-29 | 605 | 605 | 590 | 590 | 9,000 | 590 |
| 1996-08-28 | 615 | 616 | 590 | 605 | 31,000 | 605 |
| 1996-08-27 | 618 | 618 | 614 | 615 | 23,000 | 615 |
| 1996-08-26 | 632 | 632 | 619 | 619 | 26,000 | 619 |
| 1996-08-23 | 648 | 648 | 620 | 622 | 46,000 | 622 |
| 1996-08-22 | 621 | 645 | 621 | 638 | 62,000 | 638 |
| 1996-08-21 | 616 | 620 | 610 | 620 | 49,000 | 620 |
| 1996-08-20 | 622 | 622 | 616 | 620 | 23,000 | 620 |
| 1996-08-19 | 606 | 623 | 606 | 623 | 10,000 | 623 |
| 1996-08-16 | 604 | 606 | 597 | 606 | 14,000 | 606 |
| 1996-08-15 | 586 | 600 | 586 | 594 | 40,000 | 594 |
| 1996-08-14 | 560 | 589 | 560 | 581 | 106,000 | 581 |
| 1996-08-13 | 551 | 567 | 545 | 553 | 318,000 | 553 |
| 1996-08-12 | 558 | 563 | 550 | 550 | 83,000 | 550 |
| 1996-08-09 | 579 | 584 | 555 | 555 | 65,000 | 555 |
| 1996-08-08 | 600 | 605 | 560 | 580 | 68,000 | 580 |
| 1996-08-07 | 611 | 611 | 600 | 600 | 14,000 | 600 |
| 1996-08-06 | 620 | 620 | 611 | 611 | 13,000 | 611 |
| 1996-08-05 | 621 | 625 | 621 | 622 | 21,000 | 622 |
| 1996-08-02 | 623 | 623 | 610 | 620 | 45,000 | 620 |
| 1996-08-01 | 610 | 615 | 606 | 615 | 25,000 | 615 |
| 1996-07-31 | 620 | 620 | 615 | 615 | 46,000 | 615 |
| 1996-07-30 | 625 | 625 | 605 | 615 | 15,000 | 615 |
| 1996-07-29 | 645 | 645 | 635 | 636 | 96,000 | 636 |
| 1996-07-26 | 651 | 652 | 640 | 650 | 12,000 | 650 |
| 1996-07-25 | 661 | 661 | 640 | 660 | 28,000 | 660 |
| 1996-07-24 | 688 | 688 | 661 | 664 | 35,000 | 664 |
| 1996-07-23 | 685 | 685 | 681 | 685 | 11,000 | 685 |
| 1996-07-22 | 685 | 690 | 685 | 687 | 22,000 | 687 |
| 1996-07-19 | 683 | 690 | 680 | 685 | 195,000 | 685 |
| 1996-07-18 | 689 | 693 | 689 | 693 | 15,000 | 693 |
| 1996-07-17 | 689 | 696 | 680 | 686 | 26,000 | 686 |
| 1996-07-16 | 690 | 690 | 689 | 689 | 17,000 | 689 |
| 1996-07-15 | 691 | 700 | 691 | 691 | 37,000 | 691 |
| 1996-07-12 | 710 | 710 | 700 | 700 | 19,000 | 700 |
| 1996-07-11 | 703 | 703 | 700 | 700 | 15,000 | 700 |
| 1996-07-10 | 722 | 724 | 700 | 700 | 24,000 | 700 |
| 1996-07-09 | 710 | 732 | 710 | 725 | 103,000 | 725 |
| 1996-07-08 | 710 | 720 | 690 | 710 | 70,000 | 710 |
| 1996-07-05 | 680 | 710 | 675 | 710 | 80,000 | 710 |
| 1996-07-04 | 685 | 685 | 680 | 685 | 19,000 | 685 |
| 1996-07-03 | 690 | 690 | 678 | 678 | 62,000 | 678 |
| 1996-07-02 | 699 | 700 | 690 | 690 | 79,000 | 690 |
| 1996-07-01 | 705 | 705 | 695 | 698 | 37,000 | 698 |
| 1996-06-28 | 718 | 720 | 715 | 715 | 10,000 | 715 |
| 1996-06-27 | 733 | 733 | 718 | 718 | 32,000 | 718 |
| 1996-06-26 | 721 | 725 | 717 | 725 | 35,000 | 725 |
| 1996-06-25 | 721 | 722 | 716 | 717 | 33,000 | 717 |
| 1996-06-24 | 725 | 727 | 715 | 715 | 30,000 | 715 |
| 1996-06-21 | 726 | 726 | 713 | 720 | 38,000 | 720 |
| 1996-06-20 | 717 | 729 | 710 | 713 | 62,000 | 713 |
| 1996-06-19 | 717 | 724 | 710 | 710 | 69,000 | 710 |
| 1996-06-18 | 730 | 731 | 710 | 710 | 51,000 | 710 |
| 1996-06-17 | 724 | 735 | 724 | 731 | 88,000 | 731 |
| 1996-06-14 | 715 | 716 | 709 | 715 | 293,000 | 715 |
| 1996-06-13 | 715 | 719 | 705 | 719 | 60,000 | 719 |
| 1996-06-12 | 708 | 714 | 699 | 705 | 65,000 | 705 |
| 1996-06-11 | 664 | 700 | 663 | 700 | 69,000 | 700 |
| 1996-06-10 | 681 | 686 | 661 | 661 | 33,000 | 661 |
| 1996-06-07 | 695 | 695 | 679 | 679 | 35,000 | 679 |
| 1996-06-06 | 698 | 707 | 691 | 700 | 63,000 | 700 |
| 1996-06-05 | 714 | 714 | 700 | 700 | 52,000 | 700 |
| 1996-06-04 | 701 | 725 | 701 | 707 | 88,000 | 707 |
| 1996-06-03 | 749 | 749 | 680 | 695 | 80,000 | 695 |
| 1996-05-31 | 751 | 758 | 726 | 750 | 70,000 | 750 |
| 1996-05-30 | 761 | 763 | 750 | 750 | 55,000 | 750 |
| 1996-05-29 | 772 | 772 | 741 | 758 | 272,000 | 758 |
| 1996-05-28 | 772 | 782 | 760 | 782 | 36,000 | 782 |
| 1996-05-27 | 790 | 790 | 761 | 772 | 36,000 | 772 |
| 1996-05-24 | 771 | 795 | 771 | 771 | 34,000 | 771 |
| 1996-05-23 | 798 | 809 | 770 | 770 | 73,000 | 770 |
| 1996-05-22 | 782 | 800 | 782 | 792 | 114,000 | 792 |
| 1996-05-21 | 816 | 820 | 786 | 786 | 195,000 | 786 |
| 1996-05-20 | 825 | 830 | 810 | 819 | 75,000 | 819 |
| 1996-05-17 | 850 | 859 | 801 | 840 | 153,000 | 840 |
| 1996-05-16 | 835 | 870 | 835 | 860 | 467,000 | 860 |
| 1996-05-15 | 848 | 850 | 800 | 840 | 163,000 | 840 |
| 1996-05-14 | 845 | 845 | 799 | 829 | 303,000 | 829 |
| 1996-05-13 | 900 | 901 | 830 | 845 | 649,000 | 845 |
| 1996-05-10 | 890 | 951 | 875 | 880 | 3,223,000 | 880 |
| 1996-05-09 | 790 | 880 | 789 | 880 | 2,537,000 | 880 |
| 1996-05-08 | 729 | 780 | 727 | 780 | 662,000 | 780 |
| 1996-05-07 | 723 | 725 | 720 | 721 | 14,000 | 721 |
| 1996-05-02 | 732 | 740 | 729 | 733 | 80,000 | 733 |
| 1996-05-01 | 721 | 730 | 721 | 725 | 29,000 | 725 |
| 1996-04-30 | 736 | 745 | 728 | 740 | 76,000 | 740 |
| 1996-04-26 | 731 | 746 | 731 | 746 | 37,000 | 746 |
| 1996-04-25 | 760 | 760 | 740 | 740 | 15,000 | 740 |
| 1996-04-24 | 765 | 765 | 736 | 760 | 14,000 | 760 |
| 1996-04-23 | 772 | 779 | 755 | 755 | 218,000 | 755 |
| 1996-04-22 | 770 | 778 | 763 | 763 | 130,000 | 763 |
| 1996-04-19 | 749 | 771 | 742 | 768 | 201,000 | 768 |
| 1996-04-18 | 740 | 747 | 725 | 747 | 50,000 | 747 |
| 1996-04-17 | 740 | 740 | 730 | 740 | 41,000 | 740 |
| 1996-04-16 | 727 | 750 | 727 | 740 | 391,000 | 740 |
| 1996-04-15 | 751 | 752 | 729 | 730 | 75,000 | 730 |
| 1996-04-12 | 789 | 789 | 748 | 748 | 102,000 | 748 |
| 1996-04-11 | 770 | 788 | 763 | 779 | 395,000 | 779 |
| 1996-04-10 | 740 | 776 | 740 | 775 | 175,000 | 775 |
| 1996-04-09 | 747 | 752 | 739 | 749 | 290,000 | 749 |
| 1996-04-08 | 710 | 759 | 697 | 753 | 304,000 | 753 |
| 1996-04-05 | 710 | 710 | 695 | 710 | 49,000 | 710 |
| 1996-04-04 | 692 | 710 | 692 | 710 | 102,000 | 710 |
| 1996-04-03 | 700 | 710 | 685 | 686 | 132,000 | 686 |
| 1996-04-02 | 657 | 720 | 657 | 710 | 307,000 | 710 |
| 1996-04-01 | 643 | 658 | 643 | 658 | 58,000 | 658 |
| 1996-03-29 | 644 | 655 | 639 | 653 | 73,000 | 653 |
| 1996-03-28 | 653 | 653 | 632 | 640 | 32,000 | 640 |
| 1996-03-27 | 639 | 660 | 632 | 653 | 140,000 | 653 |
| 1996-03-26 | 610 | 610 | 600 | 601 | 10,000 | 601 |
| 1996-03-25 | 610 | 610 | 600 | 609 | 8,000 | 609 |
| 1996-03-22 | 599 | 599 | 596 | 596 | 5,000 | 596 |
| 1996-03-21 | 578 | 585 | 578 | 585 | 29,000 | 585 |
| 1996-03-19 | 585 | 598 | 575 | 575 | 25,000 | 575 |
| 1996-03-18 | 580 | 585 | 580 | 585 | 7,000 | 585 |
| 1996-03-15 | 572 | 585 | 572 | 580 | 12,000 | 580 |
| 1996-03-14 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 1996-03-13 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 1996-03-12 | 578 | 580 | 575 | 580 | 8,000 | 580 |
| 1996-03-11 | 591 | 591 | 580 | 580 | 15,000 | 580 |
| 1996-03-08 | 600 | 600 | 590 | 590 | 15,000 | 590 |
| 1996-03-07 | 614 | 614 | 590 | 590 | 33,000 | 590 |
| 1996-03-06 | 605 | 610 | 605 | 607 | 20,000 | 607 |
| 1996-03-05 | 609 | 609 | 600 | 600 | 7,000 | 600 |
| 1996-03-04 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 1996-03-01 | 580 | 595 | 580 | 595 | 6,000 | 595 |
| 1996-02-29 | 600 | 600 | 590 | 600 | 20,000 | 600 |
| 1996-02-28 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 1996-02-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1996-02-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-02-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-02-22 | 604 | 612 | 590 | 590 | 21,000 | 590 |
| 1996-02-21 | 580 | 586 | 580 | 585 | 42,000 | 585 |
| 1996-02-20 | 580 | 586 | 574 | 574 | 56,000 | 574 |
| 1996-02-19 | 591 | 591 | 584 | 584 | 8,000 | 584 |
| 1996-02-16 | 617 | 617 | 590 | 604 | 15,000 | 604 |
| 1996-02-15 | 615 | 625 | 615 | 615 | 21,000 | 615 |
| 1996-02-14 | 627 | 627 | 625 | 625 | 49,000 | 625 |
| 1996-02-13 | 640 | 640 | 626 | 626 | 7,000 | 626 |
| 1996-02-09 | 636 | 636 | 626 | 626 | 7,000 | 626 |
| 1996-02-08 | 626 | 626 | 625 | 626 | 9,000 | 626 |
| 1996-02-07 | 628 | 640 | 626 | 626 | 61,000 | 626 |
| 1996-02-06 | 625 | 629 | 625 | 628 | 21,000 | 628 |
| 1996-02-05 | 649 | 649 | 620 | 625 | 24,000 | 625 |
| 1996-02-02 | 636 | 636 | 636 | 636 | 14,000 | 636 |
| 1996-02-01 | 640 | 640 | 625 | 626 | 19,000 | 626 |
| 1996-01-31 | 649 | 650 | 640 | 640 | 70,000 | 640 |
| 1996-01-30 | 638 | 638 | 625 | 631 | 117,000 | 631 |
| 1996-01-29 | 595 | 619 | 595 | 608 | 48,000 | 608 |
| 1996-01-26 | 590 | 605 | 590 | 605 | 10,000 | 605 |
| 1996-01-25 | 608 | 608 | 590 | 591 | 9,000 | 591 |
| 1996-01-24 | 608 | 610 | 598 | 598 | 24,000 | 598 |
| 1996-01-23 | 598 | 607 | 598 | 598 | 28,000 | 598 |
| 1996-01-22 | 600 | 600 | 590 | 595 | 18,000 | 595 |
| 1996-01-19 | 596 | 599 | 596 | 597 | 43,000 | 597 |
| 1996-01-18 | 605 | 605 | 590 | 596 | 86,000 | 596 |
| 1996-01-17 | 610 | 610 | 605 | 605 | 85,000 | 605 |
| 1996-01-16 | 610 | 614 | 590 | 610 | 39,000 | 610 |
| 1996-01-12 | 600 | 605 | 589 | 590 | 18,000 | 590 |
| 1996-01-11 | 595 | 600 | 593 | 600 | 25,000 | 600 |
| 1996-01-10 | 595 | 619 | 595 | 605 | 75,000 | 605 |
| 1996-01-09 | 620 | 620 | 591 | 604 | 107,000 | 604 |
| 1996-01-08 | 561 | 610 | 561 | 610 | 156,000 | 610 |
| 1996-01-05 | 570 | 570 | 555 | 561 | 37,000 | 561 |
| 1996-01-04 | 565 | 576 | 565 | 565 | 16,000 | 565 |
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
