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