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
1997-12-3021422021422011,000220
1997-12-2921521520520544,000205
1997-12-2623923921521533,000215
1997-12-25228239225239109,000239
1997-12-2423224222522553,000225
1997-12-2222623022623022,000230
1997-12-1928628627027123,000271
1997-12-1829029028528615,000286
1997-12-1728030428030024,000300
1997-12-1628128428028034,000280
1997-12-1528528728028729,000287
1997-12-1230130129029066,000290
1997-12-1130130128828863,000288
1997-12-1030630830130114,000301
1997-12-0930730830130538,000305
1997-12-0831531530130142,000301
1997-12-0531531531031031,000310
1997-12-0431231531131510,000315
1997-12-0332032031131128,000311
1997-12-0233834031731737,000317
1997-12-0131033031033025,000330
1997-11-2831731730630754,000307
1997-11-2732532531531528,000315
1997-11-2631631831531555,000315
1997-11-2533433431131556,000315
1997-11-2134834833834022,000340
1997-11-2032435032433836,000338
1997-11-1934134132232445,000324
1997-11-18330380325351259,000351
1997-11-1729633529533099,000330
1997-11-14304304295295231,000295
1997-11-13311320295296263,000296
1997-11-1233533531531547,000315
1997-11-1134034032033536,000335
1997-11-10365365325340400,000340
1997-11-0737137135036055,000360
1997-11-0639539537537530,000375
1997-11-0540641540040549,000405
1997-11-0440941039039619,000396
1997-10-3138041937041927,000419
1997-10-3039039036937019,000370
1997-10-2939639638038030,000380
1997-10-2837938337037143,000371
1997-10-2742242539139135,000391
1997-10-2440142540142446,000424
1997-10-2344244240541569,000415
1997-10-22450460447449160,000449
1997-10-21415456415447238,000447
1997-10-2036741035941084,000410
1997-10-1732135932135238,000352
1997-10-1631031531031110,000311
1997-10-1530331530331013,000310
1997-10-1430831030031035,000310
1997-10-1331331330530526,000305
1997-10-0931131130830818,000308
1997-10-0832032030830824,000308
1997-10-073203203203204,000320
1997-10-0630932030032019,000320
1997-10-0331731931031013,000310
1997-10-0231732031531730,000317
1997-10-0130831730231727,000317
1997-09-3031131130230725,000307
1997-09-2931632131031046,000310
1997-09-2638638634634644,000346
1997-09-253903903873879,000387
1997-09-243863863863867,000386
1997-09-2239039038738732,000387
1997-09-1939539539039014,000390
1997-09-1838739038539016,000390
1997-09-1739839838738721,000387
1997-09-163973983973984,000398
1997-09-1241241240240229,000402
1997-09-1141542041542020,000420
1997-09-104154204154158,000415
1997-09-0942042141942013,000420
1997-09-0841042040842011,000420
1997-09-054004093964089,000408
1997-09-0441041039039010,000390
1997-09-034004054004035,000403
1997-09-0240040038538511,000385
1997-09-0139139138538511,000385
1997-08-2940140139140012,000400
1997-08-2740140740140711,000407
1997-08-2640040038838818,000388
1997-08-2541041040040012,000400
1997-08-2242442441541512,000415
1997-08-214214304214302,000430
1997-08-2041941941141510,000415
1997-08-194194194104105,000410
1997-08-184154154004008,000400
1997-08-153954103954109,000410
1997-08-143903933903939,000393
1997-08-1339139138539025,000390
1997-08-1238539238039043,000390
1997-08-1138038538038119,000381
1997-08-0839039539039025,000390
1997-08-0740140139139124,000391
1997-08-0640940940540528,000405
1997-08-0540941040541015,000410
1997-08-0441241240540721,000407
1997-08-0140241039940744,000407
1997-07-3142642639739750,000397
1997-07-3043944043143127,000431
1997-07-2943843842743617,000436
1997-07-2842743241742330,000423
1997-07-2544344343044235,000442
1997-07-2445845844245234,000452
1997-07-2346546545946033,000460
1997-07-224764764704704,000470
1997-07-1848348346546525,000465
1997-07-1748448548048520,000485
1997-07-1649049048048514,000485
1997-07-1548248848048516,000485
1997-07-1448048448048015,000480
1997-07-114824824824821,000482
1997-07-0949849849049010,000490
1997-07-085045044984989,000498
1997-07-0750150849850832,000508
1997-07-045045045025023,000502
1997-07-035025054985037,000503
1997-07-0250350349950114,000501
1997-07-015105104984988,000498
1997-06-3052052049849821,000498
1997-06-2751151951051936,000519
1997-06-2652052051051019,000510
1997-06-2549850349850125,000501
1997-06-2450350449749731,000497
1997-06-2350651050050819,000508
1997-06-2052152150350323,000503
1997-06-1951151551151110,000511
1997-06-1852052151051018,000510
1997-06-1752553051952016,000520
1997-06-1652252851951928,000519
1997-06-1354054052552838,000528
1997-06-12550560530540127,000540
1997-06-11527556527540253,000540
1997-06-1051351950551958,000519
1997-06-0949549549249220,000492
1997-06-0649049749049526,000495
1997-06-0549549749049718,000497
1997-06-0449650049249524,000495
1997-06-0349950048749033,000490
1997-06-0249750049749917,000499
1997-05-3049650449049644,000496
1997-05-2950150749749742,000497
1997-05-2850550549549731,000497
1997-05-2751151150251035,000510
1997-05-2651051551051035,000510
1997-05-2351252050152032,000520
1997-05-2252053051551962,000519
1997-05-21536537533535103,000535
1997-05-20535537531537122,000537
1997-05-1953654053053567,000535
1997-05-16532545532542129,000542
1997-05-15540543530532211,000532
1997-05-14525535515535363,000535
1997-05-13526530520525224,000525
1997-05-12495530492530153,000530
1997-05-09478490470490135,000490
1997-05-0847048046947595,000475
1997-05-0747648047047068,000470
1997-05-0647448047047481,000474
1997-05-0243544943444961,000449
1997-05-01434440431434139,000434
1997-04-3043343543043143,000431
1997-04-2843543543043437,000434
1997-04-2544044043044036,000440
1997-04-2445545543844056,000440
1997-04-2345046045045528,000455
1997-04-2244445044044047,000440
1997-04-2144545044144658,000446
1997-04-18450455430440172,000440
1997-04-1742045042044036,000440
1997-04-1641042440642419,000424
1997-04-1538639938639022,000390
1997-04-1438439938238639,000386
1997-04-1136737436037096,000370
1997-04-10405406360365122,000365
1997-04-0941341540040279,000402
1997-04-0842542540041388,000413
1997-04-0748048044544553,000445
1997-04-0448548648048124,000481
1997-04-0348149048048026,000480
1997-04-0248948948048027,000480
1997-04-0149049549049035,000490
1997-03-3150250249549517,000495
1997-03-2849551949550222,000502
1997-03-2750051049449423,000494
1997-03-2650052050051917,000519
1997-03-2553253251051018,000510
1997-03-2453053452053127,000531
1997-03-2152553552553045,000530
1997-03-194985254985161,103,000516
1997-03-184815004814991,020,000499
1997-03-17500500480480159,000480
1997-03-1450050950050926,000509
1997-03-1350151050050114,000501
1997-03-1250952050052028,000520
1997-03-1150151050151024,000510
1997-03-1050150950050927,000509
1997-03-075025025025025,000502
1997-03-0650451050250525,000505
1997-03-0550650650150554,000505
1997-03-0451051151051021,000510
1997-03-035115115105109,000510
1997-02-2851351351051017,000510
1997-02-2751251351151313,000513
1997-02-2651251651051043,000510
1997-02-2551151451151335,000513
1997-02-2452552551151140,000511
1997-02-2152052551052514,000525
1997-02-2052352551552522,000525
1997-02-195205295135135,000513
1997-02-1853053553053510,000535
1997-02-1751351351051216,000512
1997-02-1451051050550834,000508
1997-02-1351552651051052,000510
1997-02-1251652651551533,000515
1997-02-1053553550550557,000505
1997-02-0752052550952515,000525
1997-02-0650352150352028,000520
1997-02-0554054050050074,000500
1997-02-0453554553053025,000530
1997-02-0354154153053020,000530
1997-01-3152553652553129,000531
1997-01-3053153553053036,000530
1997-01-2953654053053037,000530
1997-01-2854754853553535,000535
1997-01-275595595465488,000548
1997-01-2458058056056021,000560
1997-01-2358058557558525,000585
1997-01-2260760759160035,000600
1997-01-2159760059759733,000597
1997-01-2058758957658551,000585
1997-01-1757259157057537,000575
1997-01-1656058056057234,000572
1997-01-1455455454055022,000550
1997-01-1351453550553543,000535
1997-01-1049750949750578,000505
1997-01-0951452049049562,000495
1997-01-08530540515515107,000515
1997-01-0756856853554030,000540
1997-01-065615685615686,000568

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