4992 北興化学工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30340355340352131,000352
1999-12-2935135433534098,000340
1999-12-28360365344359276,000359
1999-12-27315380315365659,000365
1999-12-2430631930631089,000310
1999-12-2229530629130060,000300
1999-12-2129830029130096,000300
1999-12-20320320298303135,000303
1999-12-17335335305320195,000320
1999-12-16318342318330454,000330
1999-12-15298319297319189,000319
1999-12-14319319290300103,000300
1999-12-13299327299319360,000319
1999-12-10304304284298272,000298
1999-12-09267320267309367,000309
1999-12-0825025324925020,000250
1999-12-0725525525025013,000250
1999-12-062562562562567,000256
1999-12-0324625824625715,000257
1999-12-022552582462587,000258
1999-12-0126126124524612,000246
1999-11-3026026024224615,000246
1999-11-2925026024926017,000260
1999-11-262602602552558,000255
1999-11-252652652502608,000260
1999-11-2426127026127023,000270
1999-11-2226026926026417,000264
1999-11-1927227326126417,000264
1999-11-1825925925225211,000252
1999-11-172602602502506,000250
1999-11-1623124123124123,000241
1999-11-1525526024024014,000240
1999-11-1225626025525519,000255
1999-11-1126727526126121,000261
1999-11-102682682682683,000268
1999-11-092662752652688,000268
1999-11-0827027026526512,000265
1999-11-0527027026727011,000270
1999-11-0427128027027039,000270
1999-11-022732732662709,000270
1999-11-0127027326727318,000273
1999-10-2927527726727017,000270
1999-10-282652652652651,000265
1999-10-272702742652658,000265
1999-10-2627127426526611,000266
1999-10-2527027026526915,000269
1999-10-2226527026126128,000261
1999-10-212742742682687,000268
1999-10-2027827827027013,000270
1999-10-1926827026627040,000270
1999-10-1828028126626613,000266
1999-10-1528428428228215,000282
1999-10-1427628427628435,000284
1999-10-1327128426928418,000284
1999-10-1226727926727921,000279
1999-10-082662672662667,000266
1999-10-0727027026626661,000266
1999-10-0627127227127133,000271
1999-10-0527427427127239,000272
1999-10-042842842742743,000274
1999-10-0127628027228014,000280
1999-09-3027328227027114,000271
1999-09-2926626926626811,000268
1999-09-2827527626626621,000266
1999-09-272812812712718,000271
1999-09-2427229727228031,000280
1999-09-2228328328028015,000280
1999-09-212812852812857,000285
1999-09-2031131128028529,000285
1999-09-172752752712716,000271
1999-09-1628028527527510,000275
1999-09-1428128528128112,000281
1999-09-1328128628128412,000284
1999-09-1028628628128137,000281
1999-09-092862862862867,000286
1999-09-082872872872874,000287
1999-09-072872902852868,000286
1999-09-0629029028528512,000285
1999-09-0329029129029013,000290
1999-09-022992992902907,000290
1999-09-0129129929129914,000299
1999-08-312932932932934,000293
1999-08-3030030029029116,000291
1999-08-2729030029030013,000300
1999-08-2630530530030210,000302
1999-08-2531531530531014,000310
1999-08-243203203193196,000319
1999-08-2332832830530516,000305
1999-08-2030031930031827,000318
1999-08-1929830029330010,000300
1999-08-183003002993007,000300
1999-08-173013012963009,000300
1999-08-162913012913014,000301
1999-08-1329729829029015,000290
1999-08-122902902872876,000287
1999-08-112852862852863,000286
1999-08-1029329328428425,000284
1999-08-093003002922957,000295
1999-08-0630130429029025,000290
1999-08-0530530530030019,000300
1999-08-0430030530030010,000300
1999-08-0331031030030017,000300
1999-08-0231531531031010,000310
1999-07-303133163133166,000316
1999-07-2932532532032312,000323
1999-07-283203203153204,000320
1999-07-2732633032032015,000320
1999-07-2632034032032220,000322
1999-07-2330032030032016,000320
1999-07-2233733732032014,000320
1999-07-2133433833433521,000335
1999-07-1934334332532914,000329
1999-07-1633133132032518,000325
1999-07-1534534533133155,000331
1999-07-1432534532533968,000339
1999-07-1332032131631722,000317
1999-07-1231632131632122,000321
1999-07-093143143143146,000314
1999-07-0832032031431426,000314
1999-07-0732032532032013,000320
1999-07-0632432632332321,000323
1999-07-0532532632432427,000324
1999-07-0232733032432537,000325
1999-07-0132932932432511,000325
1999-06-3033333331332422,000324
1999-06-2934034033133139,000331
1999-06-2832132131531511,000315
1999-06-253263263213219,000321
1999-06-2433933932032019,000320
1999-06-2334334332133130,000331
1999-06-2234034533534023,000340
1999-06-2134034033934018,000340
1999-06-1834034033233967,000339
1999-06-1734534533633991,000339
1999-06-16315350315346155,000346
1999-06-1531331531031020,000310
1999-06-1430931030930917,000309
1999-06-1130031330030968,000309
1999-06-1029329929229619,000296
1999-06-092932932922926,000292
1999-06-0829929929229211,000292
1999-06-072912922912925,000292
1999-06-0429129429129110,000291
1999-06-0329130029130010,000300
1999-06-0229530029530019,000300
1999-06-0129529528528725,000287
1999-05-312992992952954,000295
1999-05-282952952942947,000294
1999-05-2730130529529513,000295
1999-05-2630630630030014,000300
1999-05-2530031530030518,000305
1999-05-2431031030030021,000300
1999-05-2130930930330316,000303
1999-05-2031631930530517,000305
1999-05-1931631631031025,000310
1999-05-1831531931031017,000310
1999-05-1732532531531510,000315
1999-05-1432933032732720,000327
1999-05-1333033032532920,000329
1999-05-1232532932532521,000325
1999-05-1132533032533021,000330
1999-05-1032933532533517,000335
1999-05-0734034032532526,000325
1999-05-0634635034034369,000343
1999-04-3033033833033822,000338
1999-04-2832833032232828,000328
1999-04-2732232832132823,000328
1999-04-263243293193227,000322
1999-04-233203293203295,000329
1999-04-2232132632032019,000320
1999-04-2132832832032042,000320
1999-04-2032033031732932,000329
1999-04-1931732531632526,000325
1999-04-1631431430431010,000310
1999-04-1531631731431413,000314
1999-04-1433333432532552,000325
1999-04-1332734032733342,000333
1999-04-1232933032733052,000330
1999-04-0931532931432986,000329
1999-04-08322325315317126,000317
1999-04-07290325290317216,000317
1999-04-0628228528128549,000285
1999-04-0527328027027740,000277
1999-04-0227527526826830,000268
1999-04-0127027026526825,000268
1999-03-3127827826626812,000268
1999-03-302802802682798,000279
1999-03-2926627026326811,000268
1999-03-262732742712713,000271
1999-03-2527027126127113,000271
1999-03-2427127126526515,000265
1999-03-2328029027127125,000271
1999-03-1928829027827847,000278
1999-03-1827829427827856,000278
1999-03-1727727826827759,000277
1999-03-1626827526627525,000275
1999-03-1526226826026827,000268
1999-03-1226226526226228,000262
1999-03-1126226226026229,000262
1999-03-1025726025626024,000260
1999-03-0925825925725717,000257
1999-03-0826326326026020,000260
1999-03-052622632582589,000258
1999-03-0426226225326017,000260
1999-03-0325425425125121,000251
1999-03-0225425525425411,000254
1999-03-0125825825125219,000252
1999-02-2626026425925913,000259
1999-02-2426727026626920,000269
1999-02-2326527026526523,000265
1999-02-222552602552607,000260
1999-02-1926526526526510,000265
1999-02-1826426425025023,000250
1999-02-172572592572597,000259
1999-02-162572572552576,000257
1999-02-1526126125625614,000256
1999-02-122652652612614,000261
1999-02-102652652622623,000262
1999-02-092652702652702,000270
1999-02-082702702652657,000265
1999-02-052652702652705,000270
1999-02-042652652652652,000265
1999-02-032702702602618,000261
1999-02-022752752612617,000261
1999-02-012702702602604,000260
1999-01-292672702652656,000265
1999-01-2827027326726714,000267
1999-01-2726126626126612,000266
1999-01-2625627025626015,000260
1999-01-252762762762764,000276
1999-01-2227828227627618,000276
1999-01-2127528027527945,000279
1999-01-2027827927027015,000270
1999-01-192702702632639,000263
1999-01-182682682582638,000263
1999-01-1425025325025356,000253
1999-01-132512512502506,000250
1999-01-1225326025025015,000250
1999-01-112602602522523,000252
1999-01-0825025025025014,000250
1999-01-072512542512527,000252
1999-01-062502512502515,000251
1999-01-052602602502507,000250
1999-01-042552552552551,000255

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