4992 北興化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 252 | 253 | 252 | 253 | 6,000 | 253 |
| 1998-12-29 | 255 | 255 | 253 | 253 | 2,000 | 253 |
| 1998-12-28 | 260 | 270 | 251 | 251 | 9,000 | 251 |
| 1998-12-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-12-24 | 260 | 260 | 256 | 256 | 8,000 | 256 |
| 1998-12-22 | 269 | 271 | 266 | 271 | 14,000 | 271 |
| 1998-12-21 | 256 | 256 | 256 | 256 | 12,000 | 256 |
| 1998-12-18 | 284 | 284 | 283 | 283 | 11,000 | 283 |
| 1998-12-17 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 1998-12-16 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 1998-12-15 | 260 | 260 | 258 | 260 | 9,000 | 260 |
| 1998-12-14 | 277 | 277 | 268 | 268 | 7,000 | 268 |
| 1998-12-11 | 275 | 280 | 275 | 280 | 25,000 | 280 |
| 1998-12-10 | 267 | 272 | 267 | 272 | 2,000 | 272 |
| 1998-12-09 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-12-08 | 270 | 270 | 266 | 266 | 4,000 | 266 |
| 1998-12-07 | 266 | 272 | 266 | 272 | 2,000 | 272 |
| 1998-12-04 | 260 | 272 | 260 | 272 | 11,000 | 272 |
| 1998-12-03 | 273 | 273 | 260 | 260 | 23,000 | 260 |
| 1998-12-02 | 290 | 290 | 275 | 275 | 6,000 | 275 |
| 1998-12-01 | 265 | 275 | 265 | 271 | 14,000 | 271 |
| 1998-11-30 | 293 | 293 | 285 | 290 | 12,000 | 290 |
| 1998-11-27 | 283 | 289 | 282 | 289 | 27,000 | 289 |
| 1998-11-26 | 274 | 283 | 271 | 283 | 30,000 | 283 |
| 1998-11-25 | 271 | 274 | 271 | 274 | 5,000 | 274 |
| 1998-11-24 | 271 | 284 | 266 | 272 | 31,000 | 272 |
| 1998-11-20 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 1998-11-19 | 258 | 260 | 258 | 260 | 16,000 | 260 |
| 1998-11-18 | 269 | 269 | 255 | 255 | 6,000 | 255 |
| 1998-11-17 | 256 | 257 | 250 | 250 | 30,000 | 250 |
| 1998-11-16 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 1998-11-13 | 252 | 260 | 252 | 260 | 17,000 | 260 |
| 1998-11-12 | 255 | 255 | 252 | 252 | 5,000 | 252 |
| 1998-11-11 | 253 | 259 | 250 | 255 | 25,000 | 255 |
| 1998-11-10 | 249 | 255 | 248 | 255 | 18,000 | 255 |
| 1998-11-09 | 251 | 255 | 251 | 255 | 4,000 | 255 |
| 1998-11-06 | 251 | 255 | 250 | 250 | 18,000 | 250 |
| 1998-11-05 | 270 | 270 | 250 | 251 | 17,000 | 251 |
| 1998-11-04 | 273 | 273 | 260 | 270 | 6,000 | 270 |
| 1998-11-02 | 242 | 250 | 242 | 250 | 6,000 | 250 |
| 1998-10-30 | 240 | 242 | 240 | 242 | 22,000 | 242 |
| 1998-10-29 | 257 | 257 | 250 | 250 | 3,000 | 250 |
| 1998-10-28 | 250 | 260 | 250 | 255 | 9,000 | 255 |
| 1998-10-26 | 253 | 253 | 250 | 250 | 3,000 | 250 |
| 1998-10-23 | 259 | 259 | 250 | 250 | 8,000 | 250 |
| 1998-10-22 | 255 | 260 | 255 | 260 | 19,000 | 260 |
| 1998-10-21 | 269 | 269 | 265 | 265 | 5,000 | 265 |
| 1998-10-20 | 270 | 270 | 260 | 260 | 14,000 | 260 |
| 1998-10-19 | 250 | 260 | 250 | 250 | 5,000 | 250 |
| 1998-10-16 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 1998-10-15 | 250 | 252 | 250 | 250 | 5,000 | 250 |
| 1998-10-14 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1998-10-13 | 252 | 252 | 246 | 246 | 12,000 | 246 |
| 1998-10-12 | 262 | 262 | 250 | 250 | 2,000 | 250 |
| 1998-10-09 | 240 | 265 | 240 | 263 | 3,000 | 263 |
| 1998-10-08 | 265 | 265 | 240 | 240 | 3,000 | 240 |
| 1998-10-07 | 244 | 258 | 244 | 258 | 7,000 | 258 |
| 1998-10-06 | 240 | 245 | 235 | 245 | 4,000 | 245 |
| 1998-10-05 | 235 | 245 | 235 | 240 | 13,000 | 240 |
| 1998-10-02 | 243 | 243 | 230 | 235 | 10,000 | 235 |
| 1998-10-01 | 254 | 254 | 240 | 240 | 23,000 | 240 |
| 1998-09-30 | 260 | 261 | 255 | 255 | 42,000 | 255 |
| 1998-09-29 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1998-09-28 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-09-25 | 255 | 269 | 255 | 260 | 9,000 | 260 |
| 1998-09-24 | 260 | 261 | 252 | 260 | 12,000 | 260 |
| 1998-09-22 | 252 | 262 | 252 | 260 | 11,000 | 260 |
| 1998-09-21 | 269 | 270 | 251 | 251 | 17,000 | 251 |
| 1998-09-18 | 267 | 270 | 262 | 269 | 14,000 | 269 |
| 1998-09-17 | 262 | 262 | 261 | 261 | 13,000 | 261 |
| 1998-09-16 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 1998-09-14 | 261 | 262 | 260 | 262 | 6,000 | 262 |
| 1998-09-11 | 270 | 270 | 251 | 251 | 20,000 | 251 |
| 1998-09-10 | 273 | 273 | 270 | 270 | 5,000 | 270 |
| 1998-09-09 | 280 | 280 | 273 | 273 | 7,000 | 273 |
| 1998-09-08 | 274 | 275 | 260 | 270 | 6,000 | 270 |
| 1998-09-07 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 1998-09-04 | 255 | 258 | 255 | 255 | 5,000 | 255 |
| 1998-09-03 | 270 | 270 | 256 | 256 | 14,000 | 256 |
| 1998-09-02 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 1998-09-01 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 1998-08-31 | 264 | 278 | 260 | 260 | 11,000 | 260 |
| 1998-08-28 | 255 | 255 | 245 | 254 | 15,000 | 254 |
| 1998-08-27 | 275 | 275 | 260 | 260 | 19,000 | 260 |
| 1998-08-26 | 280 | 280 | 280 | 280 | 16,000 | 280 |
| 1998-08-25 | 285 | 285 | 281 | 281 | 15,000 | 281 |
| 1998-08-24 | 296 | 296 | 280 | 285 | 18,000 | 285 |
| 1998-08-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1998-08-20 | 285 | 290 | 280 | 290 | 9,000 | 290 |
| 1998-08-19 | 273 | 280 | 273 | 280 | 29,000 | 280 |
| 1998-08-18 | 276 | 276 | 273 | 273 | 17,000 | 273 |
| 1998-08-17 | 278 | 278 | 276 | 276 | 7,000 | 276 |
| 1998-08-14 | 279 | 279 | 278 | 278 | 5,000 | 278 |
| 1998-08-13 | 275 | 278 | 275 | 278 | 5,000 | 278 |
| 1998-08-12 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 1998-08-11 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1998-08-10 | 293 | 293 | 285 | 285 | 17,000 | 285 |
| 1998-08-07 | 303 | 303 | 301 | 301 | 12,000 | 301 |
| 1998-08-06 | 307 | 310 | 303 | 303 | 5,000 | 303 |
| 1998-08-05 | 305 | 305 | 301 | 305 | 22,000 | 305 |
| 1998-08-04 | 307 | 307 | 302 | 302 | 7,000 | 302 |
| 1998-08-03 | 306 | 306 | 301 | 301 | 20,000 | 301 |
| 1998-07-31 | 309 | 310 | 307 | 307 | 8,000 | 307 |
| 1998-07-30 | 320 | 320 | 305 | 305 | 42,000 | 305 |
| 1998-07-29 | 306 | 320 | 306 | 320 | 25,000 | 320 |
| 1998-07-28 | 303 | 310 | 303 | 306 | 12,000 | 306 |
| 1998-07-27 | 320 | 325 | 306 | 306 | 28,000 | 306 |
| 1998-07-24 | 326 | 326 | 319 | 320 | 13,000 | 320 |
| 1998-07-23 | 323 | 326 | 323 | 326 | 4,000 | 326 |
| 1998-07-22 | 328 | 332 | 322 | 332 | 51,000 | 332 |
| 1998-07-21 | 340 | 340 | 326 | 338 | 50,000 | 338 |
| 1998-07-17 | 344 | 344 | 327 | 331 | 47,000 | 331 |
| 1998-07-16 | 337 | 337 | 325 | 325 | 30,000 | 325 |
| 1998-07-15 | 354 | 354 | 338 | 346 | 134,000 | 346 |
| 1998-07-14 | 312 | 350 | 312 | 344 | 191,000 | 344 |
| 1998-07-13 | 297 | 309 | 297 | 309 | 21,000 | 309 |
| 1998-07-10 | 315 | 320 | 312 | 312 | 57,000 | 312 |
| 1998-07-09 | 321 | 321 | 310 | 310 | 21,000 | 310 |
| 1998-07-08 | 318 | 319 | 316 | 318 | 29,000 | 318 |
| 1998-07-07 | 321 | 323 | 318 | 318 | 40,000 | 318 |
| 1998-07-06 | 308 | 319 | 308 | 318 | 47,000 | 318 |
| 1998-07-03 | 310 | 316 | 305 | 305 | 27,000 | 305 |
| 1998-07-02 | 316 | 328 | 316 | 318 | 27,000 | 318 |
| 1998-07-01 | 300 | 315 | 300 | 310 | 29,000 | 310 |
| 1998-06-30 | 295 | 303 | 291 | 303 | 7,000 | 303 |
| 1998-06-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-06-26 | 304 | 305 | 290 | 290 | 23,000 | 290 |
| 1998-06-25 | 290 | 290 | 270 | 270 | 4,000 | 270 |
| 1998-06-24 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 1998-06-23 | 299 | 299 | 285 | 285 | 3,000 | 285 |
| 1998-06-19 | 277 | 286 | 275 | 285 | 15,000 | 285 |
| 1998-06-18 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 1998-06-17 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-06-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-06-15 | 266 | 267 | 265 | 265 | 6,000 | 265 |
| 1998-06-12 | 276 | 276 | 261 | 261 | 21,000 | 261 |
| 1998-06-11 | 280 | 284 | 280 | 280 | 12,000 | 280 |
| 1998-06-10 | 283 | 283 | 280 | 280 | 7,000 | 280 |
| 1998-06-09 | 290 | 290 | 285 | 285 | 26,000 | 285 |
| 1998-06-08 | 294 | 294 | 290 | 290 | 5,000 | 290 |
| 1998-06-04 | 295 | 296 | 295 | 295 | 16,000 | 295 |
| 1998-06-03 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1998-06-02 | 304 | 304 | 300 | 300 | 6,000 | 300 |
| 1998-06-01 | 295 | 300 | 295 | 295 | 12,000 | 295 |
| 1998-05-29 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 1998-05-28 | 295 | 300 | 295 | 300 | 14,000 | 300 |
| 1998-05-27 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 1998-05-26 | 297 | 297 | 295 | 295 | 2,000 | 295 |
| 1998-05-25 | 300 | 300 | 290 | 290 | 14,000 | 290 |
| 1998-05-22 | 300 | 300 | 290 | 290 | 20,000 | 290 |
| 1998-05-21 | 292 | 295 | 290 | 290 | 26,000 | 290 |
| 1998-05-20 | 300 | 304 | 290 | 290 | 11,000 | 290 |
| 1998-05-19 | 295 | 296 | 290 | 296 | 17,000 | 296 |
| 1998-05-18 | 295 | 297 | 290 | 297 | 162,000 | 297 |
| 1998-05-15 | 291 | 300 | 291 | 300 | 2,000 | 300 |
| 1998-05-14 | 290 | 300 | 290 | 292 | 22,000 | 292 |
| 1998-05-13 | 290 | 291 | 290 | 290 | 7,000 | 290 |
| 1998-05-12 | 300 | 303 | 290 | 293 | 11,000 | 293 |
| 1998-05-11 | 299 | 300 | 299 | 300 | 12,000 | 300 |
| 1998-05-08 | 296 | 300 | 290 | 300 | 6,000 | 300 |
| 1998-05-07 | 299 | 300 | 290 | 296 | 20,000 | 296 |
| 1998-05-06 | 300 | 300 | 295 | 300 | 11,000 | 300 |
| 1998-05-01 | 299 | 299 | 299 | 299 | 11,000 | 299 |
| 1998-04-30 | 300 | 301 | 292 | 297 | 7,000 | 297 |
| 1998-04-28 | 303 | 303 | 301 | 301 | 2,000 | 301 |
| 1998-04-27 | 303 | 303 | 291 | 293 | 5,000 | 293 |
| 1998-04-24 | 292 | 305 | 292 | 305 | 10,000 | 305 |
| 1998-04-23 | 293 | 300 | 290 | 290 | 10,000 | 290 |
| 1998-04-22 | 296 | 300 | 291 | 300 | 7,000 | 300 |
| 1998-04-21 | 300 | 300 | 291 | 291 | 13,000 | 291 |
| 1998-04-20 | 304 | 309 | 295 | 295 | 22,000 | 295 |
| 1998-04-17 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 1998-04-16 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 1998-04-15 | 300 | 305 | 291 | 300 | 12,000 | 300 |
| 1998-04-14 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1998-04-13 | 305 | 305 | 290 | 290 | 12,000 | 290 |
| 1998-04-10 | 315 | 315 | 305 | 305 | 17,000 | 305 |
| 1998-04-09 | 304 | 310 | 302 | 310 | 12,000 | 310 |
| 1998-04-08 | 295 | 315 | 295 | 313 | 19,000 | 313 |
| 1998-04-07 | 290 | 299 | 290 | 293 | 14,000 | 293 |
| 1998-04-06 | 282 | 285 | 280 | 285 | 9,000 | 285 |
| 1998-04-03 | 261 | 280 | 261 | 275 | 28,000 | 275 |
| 1998-04-02 | 295 | 295 | 255 | 257 | 38,000 | 257 |
| 1998-04-01 | 307 | 307 | 282 | 290 | 37,000 | 290 |
| 1998-03-31 | 326 | 326 | 306 | 306 | 15,000 | 306 |
| 1998-03-30 | 324 | 331 | 315 | 325 | 17,000 | 325 |
| 1998-03-27 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 1998-03-26 | 315 | 320 | 315 | 320 | 11,000 | 320 |
| 1998-03-25 | 306 | 316 | 306 | 315 | 18,000 | 315 |
| 1998-03-24 | 326 | 329 | 310 | 311 | 23,000 | 311 |
| 1998-03-23 | 333 | 333 | 326 | 326 | 14,000 | 326 |
| 1998-03-20 | 340 | 340 | 335 | 335 | 9,000 | 335 |
| 1998-03-18 | 339 | 339 | 333 | 333 | 14,000 | 333 |
| 1998-03-17 | 331 | 336 | 325 | 325 | 8,000 | 325 |
| 1998-03-16 | 326 | 330 | 325 | 330 | 10,000 | 330 |
| 1998-03-13 | 316 | 330 | 312 | 322 | 25,000 | 322 |
| 1998-03-12 | 335 | 335 | 326 | 326 | 17,000 | 326 |
| 1998-03-11 | 341 | 341 | 327 | 340 | 13,000 | 340 |
| 1998-03-10 | 346 | 346 | 340 | 341 | 15,000 | 341 |
| 1998-03-09 | 347 | 348 | 346 | 347 | 6,000 | 347 |
| 1998-03-06 | 355 | 355 | 346 | 347 | 15,000 | 347 |
| 1998-03-05 | 360 | 360 | 346 | 346 | 33,000 | 346 |
| 1998-03-04 | 346 | 352 | 346 | 346 | 16,000 | 346 |
| 1998-03-03 | 358 | 358 | 345 | 345 | 25,000 | 345 |
| 1998-03-02 | 365 | 365 | 351 | 356 | 20,000 | 356 |
| 1998-02-27 | 338 | 340 | 336 | 340 | 33,000 | 340 |
| 1998-02-26 | 338 | 338 | 325 | 338 | 18,000 | 338 |
| 1998-02-25 | 338 | 338 | 336 | 338 | 18,000 | 338 |
| 1998-02-24 | 349 | 349 | 338 | 338 | 15,000 | 338 |
| 1998-02-23 | 341 | 341 | 339 | 339 | 17,000 | 339 |
| 1998-02-20 | 340 | 340 | 336 | 336 | 25,000 | 336 |
| 1998-02-19 | 340 | 350 | 340 | 350 | 27,000 | 350 |
| 1998-02-18 | 350 | 350 | 335 | 350 | 22,000 | 350 |
| 1998-02-17 | 347 | 350 | 340 | 340 | 10,000 | 340 |
| 1998-02-16 | 357 | 357 | 340 | 348 | 14,000 | 348 |
| 1998-02-13 | 375 | 375 | 360 | 360 | 55,000 | 360 |
| 1998-02-12 | 378 | 378 | 365 | 370 | 66,000 | 370 |
| 1998-02-10 | 365 | 365 | 355 | 363 | 67,000 | 363 |
| 1998-02-09 | 350 | 350 | 341 | 350 | 51,000 | 350 |
| 1998-02-06 | 340 | 340 | 330 | 340 | 42,000 | 340 |
| 1998-02-05 | 320 | 330 | 319 | 330 | 15,000 | 330 |
| 1998-02-04 | 337 | 337 | 320 | 320 | 11,000 | 320 |
| 1998-02-03 | 344 | 348 | 338 | 338 | 25,000 | 338 |
| 1998-02-02 | 331 | 337 | 330 | 335 | 45,000 | 335 |
| 1998-01-30 | 330 | 333 | 306 | 327 | 58,000 | 327 |
| 1998-01-29 | 368 | 368 | 340 | 340 | 131,000 | 340 |
| 1998-01-28 | 370 | 370 | 345 | 350 | 117,000 | 350 |
| 1998-01-27 | 320 | 350 | 320 | 350 | 201,000 | 350 |
| 1998-01-26 | 279 | 301 | 279 | 295 | 100,000 | 295 |
| 1998-01-23 | 266 | 270 | 265 | 269 | 29,000 | 269 |
| 1998-01-22 | 275 | 275 | 266 | 266 | 37,000 | 266 |
| 1998-01-21 | 270 | 278 | 270 | 270 | 64,000 | 270 |
| 1998-01-20 | 264 | 270 | 256 | 265 | 42,000 | 265 |
| 1998-01-19 | 245 | 255 | 245 | 255 | 65,000 | 255 |
| 1998-01-16 | 223 | 241 | 223 | 241 | 20,000 | 241 |
| 1998-01-14 | 220 | 225 | 220 | 221 | 14,000 | 221 |
| 1998-01-13 | 215 | 219 | 215 | 219 | 4,000 | 219 |
| 1998-01-12 | 210 | 219 | 210 | 215 | 6,000 | 215 |
| 1998-01-09 | 225 | 225 | 215 | 215 | 12,000 | 215 |
| 1998-01-08 | 222 | 230 | 220 | 230 | 35,000 | 230 |
| 1998-01-07 | 222 | 230 | 222 | 222 | 7,000 | 222 |
| 1998-01-06 | 220 | 225 | 220 | 225 | 15,000 | 225 |
| 1998-01-05 | 238 | 238 | 230 | 230 | 5,000 | 230 |
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
