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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 340 | 355 | 340 | 352 | 131,000 | 352 |
| 1999-12-29 | 351 | 354 | 335 | 340 | 98,000 | 340 |
| 1999-12-28 | 360 | 365 | 344 | 359 | 276,000 | 359 |
| 1999-12-27 | 315 | 380 | 315 | 365 | 659,000 | 365 |
| 1999-12-24 | 306 | 319 | 306 | 310 | 89,000 | 310 |
| 1999-12-22 | 295 | 306 | 291 | 300 | 60,000 | 300 |
| 1999-12-21 | 298 | 300 | 291 | 300 | 96,000 | 300 |
| 1999-12-20 | 320 | 320 | 298 | 303 | 135,000 | 303 |
| 1999-12-17 | 335 | 335 | 305 | 320 | 195,000 | 320 |
| 1999-12-16 | 318 | 342 | 318 | 330 | 454,000 | 330 |
| 1999-12-15 | 298 | 319 | 297 | 319 | 189,000 | 319 |
| 1999-12-14 | 319 | 319 | 290 | 300 | 103,000 | 300 |
| 1999-12-13 | 299 | 327 | 299 | 319 | 360,000 | 319 |
| 1999-12-10 | 304 | 304 | 284 | 298 | 272,000 | 298 |
| 1999-12-09 | 267 | 320 | 267 | 309 | 367,000 | 309 |
| 1999-12-08 | 250 | 253 | 249 | 250 | 20,000 | 250 |
| 1999-12-07 | 255 | 255 | 250 | 250 | 13,000 | 250 |
| 1999-12-06 | 256 | 256 | 256 | 256 | 7,000 | 256 |
| 1999-12-03 | 246 | 258 | 246 | 257 | 15,000 | 257 |
| 1999-12-02 | 255 | 258 | 246 | 258 | 7,000 | 258 |
| 1999-12-01 | 261 | 261 | 245 | 246 | 12,000 | 246 |
| 1999-11-30 | 260 | 260 | 242 | 246 | 15,000 | 246 |
| 1999-11-29 | 250 | 260 | 249 | 260 | 17,000 | 260 |
| 1999-11-26 | 260 | 260 | 255 | 255 | 8,000 | 255 |
| 1999-11-25 | 265 | 265 | 250 | 260 | 8,000 | 260 |
| 1999-11-24 | 261 | 270 | 261 | 270 | 23,000 | 270 |
| 1999-11-22 | 260 | 269 | 260 | 264 | 17,000 | 264 |
| 1999-11-19 | 272 | 273 | 261 | 264 | 17,000 | 264 |
| 1999-11-18 | 259 | 259 | 252 | 252 | 11,000 | 252 |
| 1999-11-17 | 260 | 260 | 250 | 250 | 6,000 | 250 |
| 1999-11-16 | 231 | 241 | 231 | 241 | 23,000 | 241 |
| 1999-11-15 | 255 | 260 | 240 | 240 | 14,000 | 240 |
| 1999-11-12 | 256 | 260 | 255 | 255 | 19,000 | 255 |
| 1999-11-11 | 267 | 275 | 261 | 261 | 21,000 | 261 |
| 1999-11-10 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1999-11-09 | 266 | 275 | 265 | 268 | 8,000 | 268 |
| 1999-11-08 | 270 | 270 | 265 | 265 | 12,000 | 265 |
| 1999-11-05 | 270 | 270 | 267 | 270 | 11,000 | 270 |
| 1999-11-04 | 271 | 280 | 270 | 270 | 39,000 | 270 |
| 1999-11-02 | 273 | 273 | 266 | 270 | 9,000 | 270 |
| 1999-11-01 | 270 | 273 | 267 | 273 | 18,000 | 273 |
| 1999-10-29 | 275 | 277 | 267 | 270 | 17,000 | 270 |
| 1999-10-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-10-27 | 270 | 274 | 265 | 265 | 8,000 | 265 |
| 1999-10-26 | 271 | 274 | 265 | 266 | 11,000 | 266 |
| 1999-10-25 | 270 | 270 | 265 | 269 | 15,000 | 269 |
| 1999-10-22 | 265 | 270 | 261 | 261 | 28,000 | 261 |
| 1999-10-21 | 274 | 274 | 268 | 268 | 7,000 | 268 |
| 1999-10-20 | 278 | 278 | 270 | 270 | 13,000 | 270 |
| 1999-10-19 | 268 | 270 | 266 | 270 | 40,000 | 270 |
| 1999-10-18 | 280 | 281 | 266 | 266 | 13,000 | 266 |
| 1999-10-15 | 284 | 284 | 282 | 282 | 15,000 | 282 |
| 1999-10-14 | 276 | 284 | 276 | 284 | 35,000 | 284 |
| 1999-10-13 | 271 | 284 | 269 | 284 | 18,000 | 284 |
| 1999-10-12 | 267 | 279 | 267 | 279 | 21,000 | 279 |
| 1999-10-08 | 266 | 267 | 266 | 266 | 7,000 | 266 |
| 1999-10-07 | 270 | 270 | 266 | 266 | 61,000 | 266 |
| 1999-10-06 | 271 | 272 | 271 | 271 | 33,000 | 271 |
| 1999-10-05 | 274 | 274 | 271 | 272 | 39,000 | 272 |
| 1999-10-04 | 284 | 284 | 274 | 274 | 3,000 | 274 |
| 1999-10-01 | 276 | 280 | 272 | 280 | 14,000 | 280 |
| 1999-09-30 | 273 | 282 | 270 | 271 | 14,000 | 271 |
| 1999-09-29 | 266 | 269 | 266 | 268 | 11,000 | 268 |
| 1999-09-28 | 275 | 276 | 266 | 266 | 21,000 | 266 |
| 1999-09-27 | 281 | 281 | 271 | 271 | 8,000 | 271 |
| 1999-09-24 | 272 | 297 | 272 | 280 | 31,000 | 280 |
| 1999-09-22 | 283 | 283 | 280 | 280 | 15,000 | 280 |
| 1999-09-21 | 281 | 285 | 281 | 285 | 7,000 | 285 |
| 1999-09-20 | 311 | 311 | 280 | 285 | 29,000 | 285 |
| 1999-09-17 | 275 | 275 | 271 | 271 | 6,000 | 271 |
| 1999-09-16 | 280 | 285 | 275 | 275 | 10,000 | 275 |
| 1999-09-14 | 281 | 285 | 281 | 281 | 12,000 | 281 |
| 1999-09-13 | 281 | 286 | 281 | 284 | 12,000 | 284 |
| 1999-09-10 | 286 | 286 | 281 | 281 | 37,000 | 281 |
| 1999-09-09 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 1999-09-08 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 1999-09-07 | 287 | 290 | 285 | 286 | 8,000 | 286 |
| 1999-09-06 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1999-09-03 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 1999-09-02 | 299 | 299 | 290 | 290 | 7,000 | 290 |
| 1999-09-01 | 291 | 299 | 291 | 299 | 14,000 | 299 |
| 1999-08-31 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 1999-08-30 | 300 | 300 | 290 | 291 | 16,000 | 291 |
| 1999-08-27 | 290 | 300 | 290 | 300 | 13,000 | 300 |
| 1999-08-26 | 305 | 305 | 300 | 302 | 10,000 | 302 |
| 1999-08-25 | 315 | 315 | 305 | 310 | 14,000 | 310 |
| 1999-08-24 | 320 | 320 | 319 | 319 | 6,000 | 319 |
| 1999-08-23 | 328 | 328 | 305 | 305 | 16,000 | 305 |
| 1999-08-20 | 300 | 319 | 300 | 318 | 27,000 | 318 |
| 1999-08-19 | 298 | 300 | 293 | 300 | 10,000 | 300 |
| 1999-08-18 | 300 | 300 | 299 | 300 | 7,000 | 300 |
| 1999-08-17 | 301 | 301 | 296 | 300 | 9,000 | 300 |
| 1999-08-16 | 291 | 301 | 291 | 301 | 4,000 | 301 |
| 1999-08-13 | 297 | 298 | 290 | 290 | 15,000 | 290 |
| 1999-08-12 | 290 | 290 | 287 | 287 | 6,000 | 287 |
| 1999-08-11 | 285 | 286 | 285 | 286 | 3,000 | 286 |
| 1999-08-10 | 293 | 293 | 284 | 284 | 25,000 | 284 |
| 1999-08-09 | 300 | 300 | 292 | 295 | 7,000 | 295 |
| 1999-08-06 | 301 | 304 | 290 | 290 | 25,000 | 290 |
| 1999-08-05 | 305 | 305 | 300 | 300 | 19,000 | 300 |
| 1999-08-04 | 300 | 305 | 300 | 300 | 10,000 | 300 |
| 1999-08-03 | 310 | 310 | 300 | 300 | 17,000 | 300 |
| 1999-08-02 | 315 | 315 | 310 | 310 | 10,000 | 310 |
| 1999-07-30 | 313 | 316 | 313 | 316 | 6,000 | 316 |
| 1999-07-29 | 325 | 325 | 320 | 323 | 12,000 | 323 |
| 1999-07-28 | 320 | 320 | 315 | 320 | 4,000 | 320 |
| 1999-07-27 | 326 | 330 | 320 | 320 | 15,000 | 320 |
| 1999-07-26 | 320 | 340 | 320 | 322 | 20,000 | 322 |
| 1999-07-23 | 300 | 320 | 300 | 320 | 16,000 | 320 |
| 1999-07-22 | 337 | 337 | 320 | 320 | 14,000 | 320 |
| 1999-07-21 | 334 | 338 | 334 | 335 | 21,000 | 335 |
| 1999-07-19 | 343 | 343 | 325 | 329 | 14,000 | 329 |
| 1999-07-16 | 331 | 331 | 320 | 325 | 18,000 | 325 |
| 1999-07-15 | 345 | 345 | 331 | 331 | 55,000 | 331 |
| 1999-07-14 | 325 | 345 | 325 | 339 | 68,000 | 339 |
| 1999-07-13 | 320 | 321 | 316 | 317 | 22,000 | 317 |
| 1999-07-12 | 316 | 321 | 316 | 321 | 22,000 | 321 |
| 1999-07-09 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 1999-07-08 | 320 | 320 | 314 | 314 | 26,000 | 314 |
| 1999-07-07 | 320 | 325 | 320 | 320 | 13,000 | 320 |
| 1999-07-06 | 324 | 326 | 323 | 323 | 21,000 | 323 |
| 1999-07-05 | 325 | 326 | 324 | 324 | 27,000 | 324 |
| 1999-07-02 | 327 | 330 | 324 | 325 | 37,000 | 325 |
| 1999-07-01 | 329 | 329 | 324 | 325 | 11,000 | 325 |
| 1999-06-30 | 333 | 333 | 313 | 324 | 22,000 | 324 |
| 1999-06-29 | 340 | 340 | 331 | 331 | 39,000 | 331 |
| 1999-06-28 | 321 | 321 | 315 | 315 | 11,000 | 315 |
| 1999-06-25 | 326 | 326 | 321 | 321 | 9,000 | 321 |
| 1999-06-24 | 339 | 339 | 320 | 320 | 19,000 | 320 |
| 1999-06-23 | 343 | 343 | 321 | 331 | 30,000 | 331 |
| 1999-06-22 | 340 | 345 | 335 | 340 | 23,000 | 340 |
| 1999-06-21 | 340 | 340 | 339 | 340 | 18,000 | 340 |
| 1999-06-18 | 340 | 340 | 332 | 339 | 67,000 | 339 |
| 1999-06-17 | 345 | 345 | 336 | 339 | 91,000 | 339 |
| 1999-06-16 | 315 | 350 | 315 | 346 | 155,000 | 346 |
| 1999-06-15 | 313 | 315 | 310 | 310 | 20,000 | 310 |
| 1999-06-14 | 309 | 310 | 309 | 309 | 17,000 | 309 |
| 1999-06-11 | 300 | 313 | 300 | 309 | 68,000 | 309 |
| 1999-06-10 | 293 | 299 | 292 | 296 | 19,000 | 296 |
| 1999-06-09 | 293 | 293 | 292 | 292 | 6,000 | 292 |
| 1999-06-08 | 299 | 299 | 292 | 292 | 11,000 | 292 |
| 1999-06-07 | 291 | 292 | 291 | 292 | 5,000 | 292 |
| 1999-06-04 | 291 | 294 | 291 | 291 | 10,000 | 291 |
| 1999-06-03 | 291 | 300 | 291 | 300 | 10,000 | 300 |
| 1999-06-02 | 295 | 300 | 295 | 300 | 19,000 | 300 |
| 1999-06-01 | 295 | 295 | 285 | 287 | 25,000 | 287 |
| 1999-05-31 | 299 | 299 | 295 | 295 | 4,000 | 295 |
| 1999-05-28 | 295 | 295 | 294 | 294 | 7,000 | 294 |
| 1999-05-27 | 301 | 305 | 295 | 295 | 13,000 | 295 |
| 1999-05-26 | 306 | 306 | 300 | 300 | 14,000 | 300 |
| 1999-05-25 | 300 | 315 | 300 | 305 | 18,000 | 305 |
| 1999-05-24 | 310 | 310 | 300 | 300 | 21,000 | 300 |
| 1999-05-21 | 309 | 309 | 303 | 303 | 16,000 | 303 |
| 1999-05-20 | 316 | 319 | 305 | 305 | 17,000 | 305 |
| 1999-05-19 | 316 | 316 | 310 | 310 | 25,000 | 310 |
| 1999-05-18 | 315 | 319 | 310 | 310 | 17,000 | 310 |
| 1999-05-17 | 325 | 325 | 315 | 315 | 10,000 | 315 |
| 1999-05-14 | 329 | 330 | 327 | 327 | 20,000 | 327 |
| 1999-05-13 | 330 | 330 | 325 | 329 | 20,000 | 329 |
| 1999-05-12 | 325 | 329 | 325 | 325 | 21,000 | 325 |
| 1999-05-11 | 325 | 330 | 325 | 330 | 21,000 | 330 |
| 1999-05-10 | 329 | 335 | 325 | 335 | 17,000 | 335 |
| 1999-05-07 | 340 | 340 | 325 | 325 | 26,000 | 325 |
| 1999-05-06 | 346 | 350 | 340 | 343 | 69,000 | 343 |
| 1999-04-30 | 330 | 338 | 330 | 338 | 22,000 | 338 |
| 1999-04-28 | 328 | 330 | 322 | 328 | 28,000 | 328 |
| 1999-04-27 | 322 | 328 | 321 | 328 | 23,000 | 328 |
| 1999-04-26 | 324 | 329 | 319 | 322 | 7,000 | 322 |
| 1999-04-23 | 320 | 329 | 320 | 329 | 5,000 | 329 |
| 1999-04-22 | 321 | 326 | 320 | 320 | 19,000 | 320 |
| 1999-04-21 | 328 | 328 | 320 | 320 | 42,000 | 320 |
| 1999-04-20 | 320 | 330 | 317 | 329 | 32,000 | 329 |
| 1999-04-19 | 317 | 325 | 316 | 325 | 26,000 | 325 |
| 1999-04-16 | 314 | 314 | 304 | 310 | 10,000 | 310 |
| 1999-04-15 | 316 | 317 | 314 | 314 | 13,000 | 314 |
| 1999-04-14 | 333 | 334 | 325 | 325 | 52,000 | 325 |
| 1999-04-13 | 327 | 340 | 327 | 333 | 42,000 | 333 |
| 1999-04-12 | 329 | 330 | 327 | 330 | 52,000 | 330 |
| 1999-04-09 | 315 | 329 | 314 | 329 | 86,000 | 329 |
| 1999-04-08 | 322 | 325 | 315 | 317 | 126,000 | 317 |
| 1999-04-07 | 290 | 325 | 290 | 317 | 216,000 | 317 |
| 1999-04-06 | 282 | 285 | 281 | 285 | 49,000 | 285 |
| 1999-04-05 | 273 | 280 | 270 | 277 | 40,000 | 277 |
| 1999-04-02 | 275 | 275 | 268 | 268 | 30,000 | 268 |
| 1999-04-01 | 270 | 270 | 265 | 268 | 25,000 | 268 |
| 1999-03-31 | 278 | 278 | 266 | 268 | 12,000 | 268 |
| 1999-03-30 | 280 | 280 | 268 | 279 | 8,000 | 279 |
| 1999-03-29 | 266 | 270 | 263 | 268 | 11,000 | 268 |
| 1999-03-26 | 273 | 274 | 271 | 271 | 3,000 | 271 |
| 1999-03-25 | 270 | 271 | 261 | 271 | 13,000 | 271 |
| 1999-03-24 | 271 | 271 | 265 | 265 | 15,000 | 265 |
| 1999-03-23 | 280 | 290 | 271 | 271 | 25,000 | 271 |
| 1999-03-19 | 288 | 290 | 278 | 278 | 47,000 | 278 |
| 1999-03-18 | 278 | 294 | 278 | 278 | 56,000 | 278 |
| 1999-03-17 | 277 | 278 | 268 | 277 | 59,000 | 277 |
| 1999-03-16 | 268 | 275 | 266 | 275 | 25,000 | 275 |
| 1999-03-15 | 262 | 268 | 260 | 268 | 27,000 | 268 |
| 1999-03-12 | 262 | 265 | 262 | 262 | 28,000 | 262 |
| 1999-03-11 | 262 | 262 | 260 | 262 | 29,000 | 262 |
| 1999-03-10 | 257 | 260 | 256 | 260 | 24,000 | 260 |
| 1999-03-09 | 258 | 259 | 257 | 257 | 17,000 | 257 |
| 1999-03-08 | 263 | 263 | 260 | 260 | 20,000 | 260 |
| 1999-03-05 | 262 | 263 | 258 | 258 | 9,000 | 258 |
| 1999-03-04 | 262 | 262 | 253 | 260 | 17,000 | 260 |
| 1999-03-03 | 254 | 254 | 251 | 251 | 21,000 | 251 |
| 1999-03-02 | 254 | 255 | 254 | 254 | 11,000 | 254 |
| 1999-03-01 | 258 | 258 | 251 | 252 | 19,000 | 252 |
| 1999-02-26 | 260 | 264 | 259 | 259 | 13,000 | 259 |
| 1999-02-24 | 267 | 270 | 266 | 269 | 20,000 | 269 |
| 1999-02-23 | 265 | 270 | 265 | 265 | 23,000 | 265 |
| 1999-02-22 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 1999-02-19 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 1999-02-18 | 264 | 264 | 250 | 250 | 23,000 | 250 |
| 1999-02-17 | 257 | 259 | 257 | 259 | 7,000 | 259 |
| 1999-02-16 | 257 | 257 | 255 | 257 | 6,000 | 257 |
| 1999-02-15 | 261 | 261 | 256 | 256 | 14,000 | 256 |
| 1999-02-12 | 265 | 265 | 261 | 261 | 4,000 | 261 |
| 1999-02-10 | 265 | 265 | 262 | 262 | 3,000 | 262 |
| 1999-02-09 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 1999-02-08 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 1999-02-05 | 265 | 270 | 265 | 270 | 5,000 | 270 |
| 1999-02-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-02-03 | 270 | 270 | 260 | 261 | 8,000 | 261 |
| 1999-02-02 | 275 | 275 | 261 | 261 | 7,000 | 261 |
| 1999-02-01 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 1999-01-29 | 267 | 270 | 265 | 265 | 6,000 | 265 |
| 1999-01-28 | 270 | 273 | 267 | 267 | 14,000 | 267 |
| 1999-01-27 | 261 | 266 | 261 | 266 | 12,000 | 266 |
| 1999-01-26 | 256 | 270 | 256 | 260 | 15,000 | 260 |
| 1999-01-25 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1999-01-22 | 278 | 282 | 276 | 276 | 18,000 | 276 |
| 1999-01-21 | 275 | 280 | 275 | 279 | 45,000 | 279 |
| 1999-01-20 | 278 | 279 | 270 | 270 | 15,000 | 270 |
| 1999-01-19 | 270 | 270 | 263 | 263 | 9,000 | 263 |
| 1999-01-18 | 268 | 268 | 258 | 263 | 8,000 | 263 |
| 1999-01-14 | 250 | 253 | 250 | 253 | 56,000 | 253 |
| 1999-01-13 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 1999-01-12 | 253 | 260 | 250 | 250 | 15,000 | 250 |
| 1999-01-11 | 260 | 260 | 252 | 252 | 3,000 | 252 |
| 1999-01-08 | 250 | 250 | 250 | 250 | 14,000 | 250 |
| 1999-01-07 | 251 | 254 | 251 | 252 | 7,000 | 252 |
| 1999-01-06 | 250 | 251 | 250 | 251 | 5,000 | 251 |
| 1999-01-05 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 1999-01-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
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
