4992 北興化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 214 | 220 | 214 | 220 | 11,000 | 220 |
| 1997-12-29 | 215 | 215 | 205 | 205 | 44,000 | 205 |
| 1997-12-26 | 239 | 239 | 215 | 215 | 33,000 | 215 |
| 1997-12-25 | 228 | 239 | 225 | 239 | 109,000 | 239 |
| 1997-12-24 | 232 | 242 | 225 | 225 | 53,000 | 225 |
| 1997-12-22 | 226 | 230 | 226 | 230 | 22,000 | 230 |
| 1997-12-19 | 286 | 286 | 270 | 271 | 23,000 | 271 |
| 1997-12-18 | 290 | 290 | 285 | 286 | 15,000 | 286 |
| 1997-12-17 | 280 | 304 | 280 | 300 | 24,000 | 300 |
| 1997-12-16 | 281 | 284 | 280 | 280 | 34,000 | 280 |
| 1997-12-15 | 285 | 287 | 280 | 287 | 29,000 | 287 |
| 1997-12-12 | 301 | 301 | 290 | 290 | 66,000 | 290 |
| 1997-12-11 | 301 | 301 | 288 | 288 | 63,000 | 288 |
| 1997-12-10 | 306 | 308 | 301 | 301 | 14,000 | 301 |
| 1997-12-09 | 307 | 308 | 301 | 305 | 38,000 | 305 |
| 1997-12-08 | 315 | 315 | 301 | 301 | 42,000 | 301 |
| 1997-12-05 | 315 | 315 | 310 | 310 | 31,000 | 310 |
| 1997-12-04 | 312 | 315 | 311 | 315 | 10,000 | 315 |
| 1997-12-03 | 320 | 320 | 311 | 311 | 28,000 | 311 |
| 1997-12-02 | 338 | 340 | 317 | 317 | 37,000 | 317 |
| 1997-12-01 | 310 | 330 | 310 | 330 | 25,000 | 330 |
| 1997-11-28 | 317 | 317 | 306 | 307 | 54,000 | 307 |
| 1997-11-27 | 325 | 325 | 315 | 315 | 28,000 | 315 |
| 1997-11-26 | 316 | 318 | 315 | 315 | 55,000 | 315 |
| 1997-11-25 | 334 | 334 | 311 | 315 | 56,000 | 315 |
| 1997-11-21 | 348 | 348 | 338 | 340 | 22,000 | 340 |
| 1997-11-20 | 324 | 350 | 324 | 338 | 36,000 | 338 |
| 1997-11-19 | 341 | 341 | 322 | 324 | 45,000 | 324 |
| 1997-11-18 | 330 | 380 | 325 | 351 | 259,000 | 351 |
| 1997-11-17 | 296 | 335 | 295 | 330 | 99,000 | 330 |
| 1997-11-14 | 304 | 304 | 295 | 295 | 231,000 | 295 |
| 1997-11-13 | 311 | 320 | 295 | 296 | 263,000 | 296 |
| 1997-11-12 | 335 | 335 | 315 | 315 | 47,000 | 315 |
| 1997-11-11 | 340 | 340 | 320 | 335 | 36,000 | 335 |
| 1997-11-10 | 365 | 365 | 325 | 340 | 400,000 | 340 |
| 1997-11-07 | 371 | 371 | 350 | 360 | 55,000 | 360 |
| 1997-11-06 | 395 | 395 | 375 | 375 | 30,000 | 375 |
| 1997-11-05 | 406 | 415 | 400 | 405 | 49,000 | 405 |
| 1997-11-04 | 409 | 410 | 390 | 396 | 19,000 | 396 |
| 1997-10-31 | 380 | 419 | 370 | 419 | 27,000 | 419 |
| 1997-10-30 | 390 | 390 | 369 | 370 | 19,000 | 370 |
| 1997-10-29 | 396 | 396 | 380 | 380 | 30,000 | 380 |
| 1997-10-28 | 379 | 383 | 370 | 371 | 43,000 | 371 |
| 1997-10-27 | 422 | 425 | 391 | 391 | 35,000 | 391 |
| 1997-10-24 | 401 | 425 | 401 | 424 | 46,000 | 424 |
| 1997-10-23 | 442 | 442 | 405 | 415 | 69,000 | 415 |
| 1997-10-22 | 450 | 460 | 447 | 449 | 160,000 | 449 |
| 1997-10-21 | 415 | 456 | 415 | 447 | 238,000 | 447 |
| 1997-10-20 | 367 | 410 | 359 | 410 | 84,000 | 410 |
| 1997-10-17 | 321 | 359 | 321 | 352 | 38,000 | 352 |
| 1997-10-16 | 310 | 315 | 310 | 311 | 10,000 | 311 |
| 1997-10-15 | 303 | 315 | 303 | 310 | 13,000 | 310 |
| 1997-10-14 | 308 | 310 | 300 | 310 | 35,000 | 310 |
| 1997-10-13 | 313 | 313 | 305 | 305 | 26,000 | 305 |
| 1997-10-09 | 311 | 311 | 308 | 308 | 18,000 | 308 |
| 1997-10-08 | 320 | 320 | 308 | 308 | 24,000 | 308 |
| 1997-10-07 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1997-10-06 | 309 | 320 | 300 | 320 | 19,000 | 320 |
| 1997-10-03 | 317 | 319 | 310 | 310 | 13,000 | 310 |
| 1997-10-02 | 317 | 320 | 315 | 317 | 30,000 | 317 |
| 1997-10-01 | 308 | 317 | 302 | 317 | 27,000 | 317 |
| 1997-09-30 | 311 | 311 | 302 | 307 | 25,000 | 307 |
| 1997-09-29 | 316 | 321 | 310 | 310 | 46,000 | 310 |
| 1997-09-26 | 386 | 386 | 346 | 346 | 44,000 | 346 |
| 1997-09-25 | 390 | 390 | 387 | 387 | 9,000 | 387 |
| 1997-09-24 | 386 | 386 | 386 | 386 | 7,000 | 386 |
| 1997-09-22 | 390 | 390 | 387 | 387 | 32,000 | 387 |
| 1997-09-19 | 395 | 395 | 390 | 390 | 14,000 | 390 |
| 1997-09-18 | 387 | 390 | 385 | 390 | 16,000 | 390 |
| 1997-09-17 | 398 | 398 | 387 | 387 | 21,000 | 387 |
| 1997-09-16 | 397 | 398 | 397 | 398 | 4,000 | 398 |
| 1997-09-12 | 412 | 412 | 402 | 402 | 29,000 | 402 |
| 1997-09-11 | 415 | 420 | 415 | 420 | 20,000 | 420 |
| 1997-09-10 | 415 | 420 | 415 | 415 | 8,000 | 415 |
| 1997-09-09 | 420 | 421 | 419 | 420 | 13,000 | 420 |
| 1997-09-08 | 410 | 420 | 408 | 420 | 11,000 | 420 |
| 1997-09-05 | 400 | 409 | 396 | 408 | 9,000 | 408 |
| 1997-09-04 | 410 | 410 | 390 | 390 | 10,000 | 390 |
| 1997-09-03 | 400 | 405 | 400 | 403 | 5,000 | 403 |
| 1997-09-02 | 400 | 400 | 385 | 385 | 11,000 | 385 |
| 1997-09-01 | 391 | 391 | 385 | 385 | 11,000 | 385 |
| 1997-08-29 | 401 | 401 | 391 | 400 | 12,000 | 400 |
| 1997-08-27 | 401 | 407 | 401 | 407 | 11,000 | 407 |
| 1997-08-26 | 400 | 400 | 388 | 388 | 18,000 | 388 |
| 1997-08-25 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 1997-08-22 | 424 | 424 | 415 | 415 | 12,000 | 415 |
| 1997-08-21 | 421 | 430 | 421 | 430 | 2,000 | 430 |
| 1997-08-20 | 419 | 419 | 411 | 415 | 10,000 | 415 |
| 1997-08-19 | 419 | 419 | 410 | 410 | 5,000 | 410 |
| 1997-08-18 | 415 | 415 | 400 | 400 | 8,000 | 400 |
| 1997-08-15 | 395 | 410 | 395 | 410 | 9,000 | 410 |
| 1997-08-14 | 390 | 393 | 390 | 393 | 9,000 | 393 |
| 1997-08-13 | 391 | 391 | 385 | 390 | 25,000 | 390 |
| 1997-08-12 | 385 | 392 | 380 | 390 | 43,000 | 390 |
| 1997-08-11 | 380 | 385 | 380 | 381 | 19,000 | 381 |
| 1997-08-08 | 390 | 395 | 390 | 390 | 25,000 | 390 |
| 1997-08-07 | 401 | 401 | 391 | 391 | 24,000 | 391 |
| 1997-08-06 | 409 | 409 | 405 | 405 | 28,000 | 405 |
| 1997-08-05 | 409 | 410 | 405 | 410 | 15,000 | 410 |
| 1997-08-04 | 412 | 412 | 405 | 407 | 21,000 | 407 |
| 1997-08-01 | 402 | 410 | 399 | 407 | 44,000 | 407 |
| 1997-07-31 | 426 | 426 | 397 | 397 | 50,000 | 397 |
| 1997-07-30 | 439 | 440 | 431 | 431 | 27,000 | 431 |
| 1997-07-29 | 438 | 438 | 427 | 436 | 17,000 | 436 |
| 1997-07-28 | 427 | 432 | 417 | 423 | 30,000 | 423 |
| 1997-07-25 | 443 | 443 | 430 | 442 | 35,000 | 442 |
| 1997-07-24 | 458 | 458 | 442 | 452 | 34,000 | 452 |
| 1997-07-23 | 465 | 465 | 459 | 460 | 33,000 | 460 |
| 1997-07-22 | 476 | 476 | 470 | 470 | 4,000 | 470 |
| 1997-07-18 | 483 | 483 | 465 | 465 | 25,000 | 465 |
| 1997-07-17 | 484 | 485 | 480 | 485 | 20,000 | 485 |
| 1997-07-16 | 490 | 490 | 480 | 485 | 14,000 | 485 |
| 1997-07-15 | 482 | 488 | 480 | 485 | 16,000 | 485 |
| 1997-07-14 | 480 | 484 | 480 | 480 | 15,000 | 480 |
| 1997-07-11 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1997-07-09 | 498 | 498 | 490 | 490 | 10,000 | 490 |
| 1997-07-08 | 504 | 504 | 498 | 498 | 9,000 | 498 |
| 1997-07-07 | 501 | 508 | 498 | 508 | 32,000 | 508 |
| 1997-07-04 | 504 | 504 | 502 | 502 | 3,000 | 502 |
| 1997-07-03 | 502 | 505 | 498 | 503 | 7,000 | 503 |
| 1997-07-02 | 503 | 503 | 499 | 501 | 14,000 | 501 |
| 1997-07-01 | 510 | 510 | 498 | 498 | 8,000 | 498 |
| 1997-06-30 | 520 | 520 | 498 | 498 | 21,000 | 498 |
| 1997-06-27 | 511 | 519 | 510 | 519 | 36,000 | 519 |
| 1997-06-26 | 520 | 520 | 510 | 510 | 19,000 | 510 |
| 1997-06-25 | 498 | 503 | 498 | 501 | 25,000 | 501 |
| 1997-06-24 | 503 | 504 | 497 | 497 | 31,000 | 497 |
| 1997-06-23 | 506 | 510 | 500 | 508 | 19,000 | 508 |
| 1997-06-20 | 521 | 521 | 503 | 503 | 23,000 | 503 |
| 1997-06-19 | 511 | 515 | 511 | 511 | 10,000 | 511 |
| 1997-06-18 | 520 | 521 | 510 | 510 | 18,000 | 510 |
| 1997-06-17 | 525 | 530 | 519 | 520 | 16,000 | 520 |
| 1997-06-16 | 522 | 528 | 519 | 519 | 28,000 | 519 |
| 1997-06-13 | 540 | 540 | 525 | 528 | 38,000 | 528 |
| 1997-06-12 | 550 | 560 | 530 | 540 | 127,000 | 540 |
| 1997-06-11 | 527 | 556 | 527 | 540 | 253,000 | 540 |
| 1997-06-10 | 513 | 519 | 505 | 519 | 58,000 | 519 |
| 1997-06-09 | 495 | 495 | 492 | 492 | 20,000 | 492 |
| 1997-06-06 | 490 | 497 | 490 | 495 | 26,000 | 495 |
| 1997-06-05 | 495 | 497 | 490 | 497 | 18,000 | 497 |
| 1997-06-04 | 496 | 500 | 492 | 495 | 24,000 | 495 |
| 1997-06-03 | 499 | 500 | 487 | 490 | 33,000 | 490 |
| 1997-06-02 | 497 | 500 | 497 | 499 | 17,000 | 499 |
| 1997-05-30 | 496 | 504 | 490 | 496 | 44,000 | 496 |
| 1997-05-29 | 501 | 507 | 497 | 497 | 42,000 | 497 |
| 1997-05-28 | 505 | 505 | 495 | 497 | 31,000 | 497 |
| 1997-05-27 | 511 | 511 | 502 | 510 | 35,000 | 510 |
| 1997-05-26 | 510 | 515 | 510 | 510 | 35,000 | 510 |
| 1997-05-23 | 512 | 520 | 501 | 520 | 32,000 | 520 |
| 1997-05-22 | 520 | 530 | 515 | 519 | 62,000 | 519 |
| 1997-05-21 | 536 | 537 | 533 | 535 | 103,000 | 535 |
| 1997-05-20 | 535 | 537 | 531 | 537 | 122,000 | 537 |
| 1997-05-19 | 536 | 540 | 530 | 535 | 67,000 | 535 |
| 1997-05-16 | 532 | 545 | 532 | 542 | 129,000 | 542 |
| 1997-05-15 | 540 | 543 | 530 | 532 | 211,000 | 532 |
| 1997-05-14 | 525 | 535 | 515 | 535 | 363,000 | 535 |
| 1997-05-13 | 526 | 530 | 520 | 525 | 224,000 | 525 |
| 1997-05-12 | 495 | 530 | 492 | 530 | 153,000 | 530 |
| 1997-05-09 | 478 | 490 | 470 | 490 | 135,000 | 490 |
| 1997-05-08 | 470 | 480 | 469 | 475 | 95,000 | 475 |
| 1997-05-07 | 476 | 480 | 470 | 470 | 68,000 | 470 |
| 1997-05-06 | 474 | 480 | 470 | 474 | 81,000 | 474 |
| 1997-05-02 | 435 | 449 | 434 | 449 | 61,000 | 449 |
| 1997-05-01 | 434 | 440 | 431 | 434 | 139,000 | 434 |
| 1997-04-30 | 433 | 435 | 430 | 431 | 43,000 | 431 |
| 1997-04-28 | 435 | 435 | 430 | 434 | 37,000 | 434 |
| 1997-04-25 | 440 | 440 | 430 | 440 | 36,000 | 440 |
| 1997-04-24 | 455 | 455 | 438 | 440 | 56,000 | 440 |
| 1997-04-23 | 450 | 460 | 450 | 455 | 28,000 | 455 |
| 1997-04-22 | 444 | 450 | 440 | 440 | 47,000 | 440 |
| 1997-04-21 | 445 | 450 | 441 | 446 | 58,000 | 446 |
| 1997-04-18 | 450 | 455 | 430 | 440 | 172,000 | 440 |
| 1997-04-17 | 420 | 450 | 420 | 440 | 36,000 | 440 |
| 1997-04-16 | 410 | 424 | 406 | 424 | 19,000 | 424 |
| 1997-04-15 | 386 | 399 | 386 | 390 | 22,000 | 390 |
| 1997-04-14 | 384 | 399 | 382 | 386 | 39,000 | 386 |
| 1997-04-11 | 367 | 374 | 360 | 370 | 96,000 | 370 |
| 1997-04-10 | 405 | 406 | 360 | 365 | 122,000 | 365 |
| 1997-04-09 | 413 | 415 | 400 | 402 | 79,000 | 402 |
| 1997-04-08 | 425 | 425 | 400 | 413 | 88,000 | 413 |
| 1997-04-07 | 480 | 480 | 445 | 445 | 53,000 | 445 |
| 1997-04-04 | 485 | 486 | 480 | 481 | 24,000 | 481 |
| 1997-04-03 | 481 | 490 | 480 | 480 | 26,000 | 480 |
| 1997-04-02 | 489 | 489 | 480 | 480 | 27,000 | 480 |
| 1997-04-01 | 490 | 495 | 490 | 490 | 35,000 | 490 |
| 1997-03-31 | 502 | 502 | 495 | 495 | 17,000 | 495 |
| 1997-03-28 | 495 | 519 | 495 | 502 | 22,000 | 502 |
| 1997-03-27 | 500 | 510 | 494 | 494 | 23,000 | 494 |
| 1997-03-26 | 500 | 520 | 500 | 519 | 17,000 | 519 |
| 1997-03-25 | 532 | 532 | 510 | 510 | 18,000 | 510 |
| 1997-03-24 | 530 | 534 | 520 | 531 | 27,000 | 531 |
| 1997-03-21 | 525 | 535 | 525 | 530 | 45,000 | 530 |
| 1997-03-19 | 498 | 525 | 498 | 516 | 1,103,000 | 516 |
| 1997-03-18 | 481 | 500 | 481 | 499 | 1,020,000 | 499 |
| 1997-03-17 | 500 | 500 | 480 | 480 | 159,000 | 480 |
| 1997-03-14 | 500 | 509 | 500 | 509 | 26,000 | 509 |
| 1997-03-13 | 501 | 510 | 500 | 501 | 14,000 | 501 |
| 1997-03-12 | 509 | 520 | 500 | 520 | 28,000 | 520 |
| 1997-03-11 | 501 | 510 | 501 | 510 | 24,000 | 510 |
| 1997-03-10 | 501 | 509 | 500 | 509 | 27,000 | 509 |
| 1997-03-07 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 1997-03-06 | 504 | 510 | 502 | 505 | 25,000 | 505 |
| 1997-03-05 | 506 | 506 | 501 | 505 | 54,000 | 505 |
| 1997-03-04 | 510 | 511 | 510 | 510 | 21,000 | 510 |
| 1997-03-03 | 511 | 511 | 510 | 510 | 9,000 | 510 |
| 1997-02-28 | 513 | 513 | 510 | 510 | 17,000 | 510 |
| 1997-02-27 | 512 | 513 | 511 | 513 | 13,000 | 513 |
| 1997-02-26 | 512 | 516 | 510 | 510 | 43,000 | 510 |
| 1997-02-25 | 511 | 514 | 511 | 513 | 35,000 | 513 |
| 1997-02-24 | 525 | 525 | 511 | 511 | 40,000 | 511 |
| 1997-02-21 | 520 | 525 | 510 | 525 | 14,000 | 525 |
| 1997-02-20 | 523 | 525 | 515 | 525 | 22,000 | 525 |
| 1997-02-19 | 520 | 529 | 513 | 513 | 5,000 | 513 |
| 1997-02-18 | 530 | 535 | 530 | 535 | 10,000 | 535 |
| 1997-02-17 | 513 | 513 | 510 | 512 | 16,000 | 512 |
| 1997-02-14 | 510 | 510 | 505 | 508 | 34,000 | 508 |
| 1997-02-13 | 515 | 526 | 510 | 510 | 52,000 | 510 |
| 1997-02-12 | 516 | 526 | 515 | 515 | 33,000 | 515 |
| 1997-02-10 | 535 | 535 | 505 | 505 | 57,000 | 505 |
| 1997-02-07 | 520 | 525 | 509 | 525 | 15,000 | 525 |
| 1997-02-06 | 503 | 521 | 503 | 520 | 28,000 | 520 |
| 1997-02-05 | 540 | 540 | 500 | 500 | 74,000 | 500 |
| 1997-02-04 | 535 | 545 | 530 | 530 | 25,000 | 530 |
| 1997-02-03 | 541 | 541 | 530 | 530 | 20,000 | 530 |
| 1997-01-31 | 525 | 536 | 525 | 531 | 29,000 | 531 |
| 1997-01-30 | 531 | 535 | 530 | 530 | 36,000 | 530 |
| 1997-01-29 | 536 | 540 | 530 | 530 | 37,000 | 530 |
| 1997-01-28 | 547 | 548 | 535 | 535 | 35,000 | 535 |
| 1997-01-27 | 559 | 559 | 546 | 548 | 8,000 | 548 |
| 1997-01-24 | 580 | 580 | 560 | 560 | 21,000 | 560 |
| 1997-01-23 | 580 | 585 | 575 | 585 | 25,000 | 585 |
| 1997-01-22 | 607 | 607 | 591 | 600 | 35,000 | 600 |
| 1997-01-21 | 597 | 600 | 597 | 597 | 33,000 | 597 |
| 1997-01-20 | 587 | 589 | 576 | 585 | 51,000 | 585 |
| 1997-01-17 | 572 | 591 | 570 | 575 | 37,000 | 575 |
| 1997-01-16 | 560 | 580 | 560 | 572 | 34,000 | 572 |
| 1997-01-14 | 554 | 554 | 540 | 550 | 22,000 | 550 |
| 1997-01-13 | 514 | 535 | 505 | 535 | 43,000 | 535 |
| 1997-01-10 | 497 | 509 | 497 | 505 | 78,000 | 505 |
| 1997-01-09 | 514 | 520 | 490 | 495 | 62,000 | 495 |
| 1997-01-08 | 530 | 540 | 515 | 515 | 107,000 | 515 |
| 1997-01-07 | 568 | 568 | 535 | 540 | 30,000 | 540 |
| 1997-01-06 | 561 | 568 | 561 | 568 | 6,000 | 568 |
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
