4992 北興化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 312 | 312 | 311 | 311 | 7,000 | 311 |
| 2000-12-27 | 318 | 319 | 312 | 319 | 7,000 | 319 |
| 2000-12-26 | 328 | 328 | 320 | 320 | 13,000 | 320 |
| 2000-12-25 | 320 | 323 | 311 | 323 | 27,000 | 323 |
| 2000-12-22 | 304 | 315 | 304 | 304 | 16,000 | 304 |
| 2000-12-21 | 320 | 320 | 302 | 302 | 32,000 | 302 |
| 2000-12-20 | 330 | 330 | 319 | 320 | 28,000 | 320 |
| 2000-12-19 | 343 | 343 | 333 | 333 | 15,000 | 333 |
| 2000-12-18 | 333 | 343 | 333 | 341 | 18,000 | 341 |
| 2000-12-15 | 343 | 345 | 332 | 333 | 23,000 | 333 |
| 2000-12-14 | 350 | 350 | 345 | 345 | 26,000 | 345 |
| 2000-12-13 | 342 | 350 | 342 | 343 | 20,000 | 343 |
| 2000-12-12 | 348 | 350 | 341 | 342 | 27,000 | 342 |
| 2000-12-11 | 354 | 354 | 341 | 345 | 26,000 | 345 |
| 2000-12-08 | 335 | 360 | 334 | 355 | 135,000 | 355 |
| 2000-12-07 | 332 | 333 | 325 | 330 | 31,000 | 330 |
| 2000-12-06 | 325 | 335 | 325 | 332 | 26,000 | 332 |
| 2000-12-05 | 324 | 325 | 319 | 325 | 26,000 | 325 |
| 2000-12-04 | 318 | 325 | 318 | 324 | 27,000 | 324 |
| 2000-12-01 | 315 | 318 | 308 | 318 | 18,000 | 318 |
| 2000-11-30 | 300 | 305 | 300 | 301 | 34,000 | 301 |
| 2000-11-29 | 305 | 305 | 300 | 300 | 12,000 | 300 |
| 2000-11-28 | 307 | 318 | 302 | 305 | 23,000 | 305 |
| 2000-11-27 | 307 | 309 | 305 | 309 | 11,000 | 309 |
| 2000-11-24 | 305 | 310 | 305 | 310 | 27,000 | 310 |
| 2000-11-22 | 307 | 310 | 302 | 302 | 13,000 | 302 |
| 2000-11-21 | 317 | 317 | 305 | 306 | 9,000 | 306 |
| 2000-11-20 | 320 | 320 | 310 | 315 | 14,000 | 315 |
| 2000-11-17 | 305 | 308 | 302 | 305 | 11,000 | 305 |
| 2000-11-16 | 305 | 308 | 303 | 303 | 12,000 | 303 |
| 2000-11-15 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 2000-11-14 | 302 | 304 | 302 | 304 | 10,000 | 304 |
| 2000-11-13 | 304 | 304 | 302 | 303 | 13,000 | 303 |
| 2000-11-10 | 307 | 307 | 303 | 304 | 15,000 | 304 |
| 2000-11-09 | 304 | 307 | 304 | 307 | 9,000 | 307 |
| 2000-11-08 | 304 | 304 | 303 | 303 | 6,000 | 303 |
| 2000-11-07 | 303 | 305 | 303 | 304 | 4,000 | 304 |
| 2000-11-06 | 304 | 309 | 304 | 309 | 10,000 | 309 |
| 2000-11-02 | 309 | 309 | 302 | 305 | 4,000 | 305 |
| 2000-11-01 | 300 | 305 | 295 | 304 | 13,000 | 304 |
| 2000-10-31 | 300 | 303 | 300 | 300 | 4,000 | 300 |
| 2000-10-30 | 309 | 309 | 300 | 306 | 9,000 | 306 |
| 2000-10-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2000-10-26 | 299 | 304 | 299 | 304 | 7,000 | 304 |
| 2000-10-25 | 297 | 298 | 297 | 298 | 7,000 | 298 |
| 2000-10-24 | 297 | 307 | 297 | 307 | 5,000 | 307 |
| 2000-10-23 | 302 | 305 | 297 | 302 | 16,000 | 302 |
| 2000-10-20 | 297 | 302 | 297 | 298 | 21,000 | 298 |
| 2000-10-19 | 295 | 295 | 290 | 290 | 7,000 | 290 |
| 2000-10-18 | 300 | 305 | 295 | 295 | 13,000 | 295 |
| 2000-10-17 | 298 | 310 | 298 | 310 | 11,000 | 310 |
| 2000-10-16 | 305 | 305 | 304 | 305 | 8,000 | 305 |
| 2000-10-13 | 307 | 307 | 300 | 305 | 22,000 | 305 |
| 2000-10-12 | 310 | 311 | 308 | 308 | 9,000 | 308 |
| 2000-10-11 | 310 | 310 | 307 | 309 | 11,000 | 309 |
| 2000-10-10 | 316 | 316 | 315 | 315 | 7,000 | 315 |
| 2000-10-06 | 320 | 320 | 317 | 317 | 16,000 | 317 |
| 2000-10-05 | 326 | 326 | 325 | 325 | 9,000 | 325 |
| 2000-10-04 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2000-10-03 | 338 | 338 | 326 | 326 | 10,000 | 326 |
| 2000-10-02 | 327 | 330 | 327 | 330 | 8,000 | 330 |
| 2000-09-29 | 324 | 327 | 320 | 327 | 14,000 | 327 |
| 2000-09-28 | 329 | 335 | 321 | 321 | 11,000 | 321 |
| 2000-09-27 | 326 | 326 | 321 | 321 | 11,000 | 321 |
| 2000-09-26 | 321 | 327 | 321 | 326 | 5,000 | 326 |
| 2000-09-25 | 337 | 337 | 320 | 320 | 5,000 | 320 |
| 2000-09-22 | 339 | 339 | 318 | 327 | 13,000 | 327 |
| 2000-09-21 | 339 | 339 | 339 | 339 | 13,000 | 339 |
| 2000-09-20 | 335 | 339 | 333 | 339 | 45,000 | 339 |
| 2000-09-19 | 317 | 322 | 307 | 322 | 9,000 | 322 |
| 2000-09-18 | 315 | 324 | 315 | 319 | 9,000 | 319 |
| 2000-09-14 | 318 | 318 | 315 | 315 | 22,000 | 315 |
| 2000-09-13 | 320 | 320 | 318 | 320 | 28,000 | 320 |
| 2000-09-12 | 320 | 320 | 319 | 319 | 15,000 | 319 |
| 2000-09-11 | 321 | 323 | 320 | 320 | 8,000 | 320 |
| 2000-09-08 | 325 | 330 | 321 | 326 | 13,000 | 326 |
| 2000-09-07 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2000-09-06 | 325 | 328 | 320 | 327 | 14,000 | 327 |
| 2000-09-05 | 325 | 327 | 325 | 325 | 8,000 | 325 |
| 2000-09-04 | 323 | 327 | 321 | 327 | 8,000 | 327 |
| 2000-09-01 | 333 | 333 | 321 | 322 | 42,000 | 322 |
| 2000-08-31 | 326 | 336 | 320 | 333 | 14,000 | 333 |
| 2000-08-30 | 327 | 330 | 327 | 330 | 13,000 | 330 |
| 2000-08-29 | 340 | 340 | 331 | 331 | 25,000 | 331 |
| 2000-08-28 | 340 | 340 | 335 | 335 | 39,000 | 335 |
| 2000-08-25 | 336 | 338 | 336 | 336 | 8,000 | 336 |
| 2000-08-24 | 335 | 340 | 335 | 336 | 25,000 | 336 |
| 2000-08-23 | 341 | 341 | 338 | 338 | 24,000 | 338 |
| 2000-08-22 | 340 | 340 | 339 | 340 | 4,000 | 340 |
| 2000-08-21 | 351 | 351 | 335 | 335 | 12,000 | 335 |
| 2000-08-18 | 340 | 343 | 336 | 336 | 21,000 | 336 |
| 2000-08-17 | 340 | 340 | 336 | 336 | 17,000 | 336 |
| 2000-08-16 | 340 | 340 | 336 | 340 | 21,000 | 340 |
| 2000-08-15 | 340 | 340 | 336 | 340 | 19,000 | 340 |
| 2000-08-14 | 344 | 344 | 341 | 341 | 4,000 | 341 |
| 2000-08-11 | 343 | 343 | 336 | 342 | 14,000 | 342 |
| 2000-08-10 | 335 | 341 | 335 | 336 | 18,000 | 336 |
| 2000-08-09 | 339 | 342 | 335 | 335 | 7,000 | 335 |
| 2000-08-08 | 341 | 341 | 340 | 340 | 15,000 | 340 |
| 2000-08-07 | 341 | 341 | 339 | 340 | 11,000 | 340 |
| 2000-08-04 | 338 | 344 | 338 | 340 | 9,000 | 340 |
| 2000-08-03 | 340 | 340 | 338 | 338 | 18,000 | 338 |
| 2000-08-02 | 347 | 347 | 340 | 340 | 22,000 | 340 |
| 2000-08-01 | 340 | 346 | 335 | 338 | 61,000 | 338 |
| 2000-07-31 | 349 | 349 | 337 | 340 | 34,000 | 340 |
| 2000-07-28 | 359 | 359 | 348 | 350 | 33,000 | 350 |
| 2000-07-27 | 365 | 365 | 360 | 364 | 6,000 | 364 |
| 2000-07-26 | 378 | 378 | 358 | 368 | 22,000 | 368 |
| 2000-07-25 | 377 | 377 | 353 | 353 | 38,000 | 353 |
| 2000-07-24 | 365 | 380 | 334 | 380 | 77,000 | 380 |
| 2000-07-21 | 368 | 368 | 365 | 367 | 41,000 | 367 |
| 2000-07-19 | 379 | 379 | 353 | 373 | 34,000 | 373 |
| 2000-07-18 | 379 | 380 | 375 | 375 | 29,000 | 375 |
| 2000-07-17 | 386 | 394 | 375 | 380 | 55,000 | 380 |
| 2000-07-14 | 385 | 395 | 385 | 394 | 36,000 | 394 |
| 2000-07-13 | 415 | 415 | 397 | 397 | 89,000 | 397 |
| 2000-07-12 | 402 | 422 | 401 | 419 | 415,000 | 419 |
| 2000-07-11 | 370 | 387 | 365 | 387 | 105,000 | 387 |
| 2000-07-10 | 378 | 378 | 365 | 367 | 21,000 | 367 |
| 2000-07-07 | 373 | 374 | 357 | 368 | 27,000 | 368 |
| 2000-07-06 | 375 | 375 | 368 | 373 | 21,000 | 373 |
| 2000-07-05 | 381 | 382 | 377 | 377 | 34,000 | 377 |
| 2000-07-04 | 389 | 389 | 381 | 381 | 31,000 | 381 |
| 2000-07-03 | 379 | 385 | 379 | 381 | 32,000 | 381 |
| 2000-06-30 | 387 | 387 | 377 | 384 | 13,000 | 384 |
| 2000-06-29 | 378 | 395 | 376 | 377 | 42,000 | 377 |
| 2000-06-28 | 383 | 385 | 376 | 377 | 38,000 | 377 |
| 2000-06-27 | 364 | 373 | 352 | 373 | 34,000 | 373 |
| 2000-06-26 | 365 | 366 | 365 | 365 | 9,000 | 365 |
| 2000-06-23 | 362 | 367 | 358 | 365 | 34,000 | 365 |
| 2000-06-22 | 364 | 374 | 364 | 369 | 16,000 | 369 |
| 2000-06-21 | 374 | 374 | 363 | 373 | 14,000 | 373 |
| 2000-06-20 | 380 | 380 | 370 | 370 | 18,000 | 370 |
| 2000-06-19 | 376 | 376 | 369 | 370 | 11,000 | 370 |
| 2000-06-16 | 370 | 375 | 370 | 374 | 21,000 | 374 |
| 2000-06-15 | 375 | 379 | 371 | 372 | 18,000 | 372 |
| 2000-06-14 | 394 | 394 | 380 | 390 | 31,000 | 390 |
| 2000-06-13 | 386 | 398 | 380 | 398 | 60,000 | 398 |
| 2000-06-12 | 400 | 400 | 386 | 386 | 63,000 | 386 |
| 2000-06-09 | 385 | 398 | 380 | 398 | 135,000 | 398 |
| 2000-06-08 | 355 | 385 | 355 | 380 | 150,000 | 380 |
| 2000-06-07 | 350 | 352 | 347 | 352 | 24,000 | 352 |
| 2000-06-06 | 341 | 349 | 341 | 349 | 15,000 | 349 |
| 2000-06-05 | 345 | 350 | 343 | 343 | 9,000 | 343 |
| 2000-06-02 | 340 | 347 | 339 | 347 | 18,000 | 347 |
| 2000-06-01 | 339 | 343 | 337 | 337 | 18,000 | 337 |
| 2000-05-31 | 345 | 345 | 340 | 340 | 10,000 | 340 |
| 2000-05-30 | 345 | 345 | 342 | 342 | 16,000 | 342 |
| 2000-05-29 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 2000-05-26 | 344 | 345 | 337 | 338 | 15,000 | 338 |
| 2000-05-25 | 348 | 350 | 344 | 344 | 17,000 | 344 |
| 2000-05-24 | 350 | 351 | 343 | 350 | 35,000 | 350 |
| 2000-05-23 | 352 | 353 | 350 | 353 | 19,000 | 353 |
| 2000-05-22 | 360 | 360 | 350 | 357 | 23,000 | 357 |
| 2000-05-19 | 360 | 360 | 354 | 358 | 16,000 | 358 |
| 2000-05-18 | 360 | 360 | 355 | 357 | 23,000 | 357 |
| 2000-05-17 | 357 | 358 | 355 | 356 | 13,000 | 356 |
| 2000-05-16 | 358 | 358 | 352 | 353 | 18,000 | 353 |
| 2000-05-15 | 355 | 360 | 351 | 351 | 13,000 | 351 |
| 2000-05-12 | 350 | 360 | 350 | 351 | 20,000 | 351 |
| 2000-05-11 | 350 | 354 | 348 | 348 | 21,000 | 348 |
| 2000-05-10 | 355 | 358 | 351 | 355 | 13,000 | 355 |
| 2000-05-09 | 354 | 360 | 354 | 359 | 24,000 | 359 |
| 2000-05-08 | 355 | 360 | 350 | 352 | 23,000 | 352 |
| 2000-05-02 | 350 | 350 | 341 | 350 | 21,000 | 350 |
| 2000-05-01 | 335 | 349 | 330 | 344 | 21,000 | 344 |
| 2000-04-28 | 330 | 338 | 330 | 338 | 26,000 | 338 |
| 2000-04-27 | 339 | 339 | 331 | 335 | 15,000 | 335 |
| 2000-04-26 | 340 | 349 | 340 | 349 | 13,000 | 349 |
| 2000-04-25 | 340 | 350 | 340 | 340 | 21,000 | 340 |
| 2000-04-24 | 339 | 339 | 326 | 339 | 49,000 | 339 |
| 2000-04-21 | 358 | 358 | 336 | 340 | 19,000 | 340 |
| 2000-04-20 | 360 | 360 | 354 | 359 | 20,000 | 359 |
| 2000-04-19 | 345 | 354 | 341 | 354 | 22,000 | 354 |
| 2000-04-18 | 350 | 350 | 331 | 335 | 102,000 | 335 |
| 2000-04-17 | 350 | 357 | 332 | 333 | 79,000 | 333 |
| 2000-04-14 | 359 | 365 | 359 | 365 | 12,000 | 365 |
| 2000-04-13 | 359 | 360 | 355 | 360 | 11,000 | 360 |
| 2000-04-12 | 360 | 360 | 352 | 360 | 32,000 | 360 |
| 2000-04-11 | 357 | 357 | 355 | 356 | 5,000 | 356 |
| 2000-04-10 | 354 | 360 | 353 | 360 | 19,000 | 360 |
| 2000-04-07 | 355 | 358 | 353 | 354 | 20,000 | 354 |
| 2000-04-06 | 354 | 358 | 353 | 353 | 24,000 | 353 |
| 2000-04-05 | 353 | 358 | 353 | 354 | 25,000 | 354 |
| 2000-04-04 | 363 | 365 | 356 | 356 | 30,000 | 356 |
| 2000-04-03 | 367 | 367 | 360 | 365 | 34,000 | 365 |
| 2000-03-31 | 375 | 380 | 362 | 363 | 21,000 | 363 |
| 2000-03-30 | 383 | 383 | 376 | 376 | 22,000 | 376 |
| 2000-03-29 | 381 | 383 | 375 | 375 | 14,000 | 375 |
| 2000-03-28 | 380 | 385 | 380 | 381 | 28,000 | 381 |
| 2000-03-27 | 371 | 380 | 371 | 380 | 20,000 | 380 |
| 2000-03-24 | 370 | 371 | 365 | 366 | 22,000 | 366 |
| 2000-03-23 | 375 | 375 | 360 | 370 | 16,000 | 370 |
| 2000-03-22 | 388 | 388 | 375 | 376 | 34,000 | 376 |
| 2000-03-21 | 380 | 387 | 375 | 386 | 45,000 | 386 |
| 2000-03-17 | 380 | 382 | 380 | 382 | 60,000 | 382 |
| 2000-03-16 | 350 | 383 | 350 | 383 | 56,000 | 383 |
| 2000-03-15 | 365 | 365 | 351 | 351 | 35,000 | 351 |
| 2000-03-14 | 360 | 367 | 360 | 367 | 27,000 | 367 |
| 2000-03-13 | 375 | 375 | 359 | 370 | 36,000 | 370 |
| 2000-03-10 | 380 | 386 | 366 | 378 | 74,000 | 378 |
| 2000-03-09 | 359 | 371 | 359 | 366 | 37,000 | 366 |
| 2000-03-08 | 357 | 369 | 357 | 369 | 20,000 | 369 |
| 2000-03-07 | 356 | 360 | 356 | 358 | 20,000 | 358 |
| 2000-03-06 | 369 | 372 | 352 | 352 | 57,000 | 352 |
| 2000-03-03 | 398 | 398 | 370 | 371 | 78,000 | 371 |
| 2000-03-02 | 382 | 392 | 380 | 388 | 92,000 | 388 |
| 2000-03-01 | 370 | 382 | 370 | 382 | 61,000 | 382 |
| 2000-02-29 | 380 | 380 | 370 | 373 | 50,000 | 373 |
| 2000-02-28 | 348 | 359 | 346 | 359 | 44,000 | 359 |
| 2000-02-25 | 350 | 355 | 346 | 347 | 26,000 | 347 |
| 2000-02-24 | 350 | 351 | 345 | 351 | 31,000 | 351 |
| 2000-02-23 | 354 | 354 | 340 | 345 | 64,000 | 345 |
| 2000-02-22 | 356 | 359 | 350 | 350 | 93,000 | 350 |
| 2000-02-21 | 360 | 370 | 355 | 361 | 67,000 | 361 |
| 2000-02-18 | 370 | 370 | 361 | 361 | 27,000 | 361 |
| 2000-02-17 | 365 | 377 | 360 | 360 | 51,000 | 360 |
| 2000-02-16 | 386 | 386 | 369 | 372 | 46,000 | 372 |
| 2000-02-15 | 390 | 395 | 370 | 376 | 138,000 | 376 |
| 2000-02-14 | 370 | 382 | 370 | 380 | 79,000 | 380 |
| 2000-02-10 | 369 | 369 | 360 | 365 | 37,000 | 365 |
| 2000-02-09 | 357 | 371 | 355 | 357 | 68,000 | 357 |
| 2000-02-08 | 353 | 355 | 350 | 353 | 96,000 | 353 |
| 2000-02-07 | 365 | 365 | 355 | 358 | 95,000 | 358 |
| 2000-02-04 | 367 | 367 | 354 | 365 | 110,000 | 365 |
| 2000-02-03 | 373 | 378 | 370 | 372 | 50,000 | 372 |
| 2000-02-02 | 398 | 398 | 380 | 380 | 105,000 | 380 |
| 2000-02-01 | 369 | 390 | 365 | 385 | 129,000 | 385 |
| 2000-01-31 | 363 | 372 | 363 | 368 | 78,000 | 368 |
| 2000-01-28 | 365 | 379 | 365 | 372 | 118,000 | 372 |
| 2000-01-27 | 401 | 401 | 375 | 375 | 221,000 | 375 |
| 2000-01-26 | 403 | 403 | 380 | 399 | 379,000 | 399 |
| 2000-01-25 | 420 | 425 | 407 | 410 | 341,000 | 410 |
| 2000-01-24 | 443 | 459 | 438 | 455 | 273,000 | 455 |
| 2000-01-21 | 412 | 444 | 407 | 428 | 257,000 | 428 |
| 2000-01-20 | 401 | 410 | 401 | 407 | 140,000 | 407 |
| 2000-01-19 | 410 | 425 | 400 | 400 | 399,000 | 400 |
| 2000-01-18 | 449 | 450 | 420 | 430 | 244,000 | 430 |
| 2000-01-17 | 467 | 479 | 434 | 445 | 293,000 | 445 |
| 2000-01-14 | 498 | 498 | 450 | 460 | 404,000 | 460 |
| 2000-01-13 | 446 | 498 | 443 | 465 | 698,000 | 465 |
| 2000-01-12 | 407 | 470 | 405 | 440 | 740,000 | 440 |
| 2000-01-11 | 399 | 423 | 391 | 415 | 537,000 | 415 |
| 2000-01-07 | 400 | 400 | 375 | 380 | 272,000 | 380 |
| 2000-01-06 | 379 | 415 | 371 | 400 | 541,000 | 400 |
| 2000-01-05 | 383 | 383 | 350 | 378 | 249,000 | 378 |
| 2000-01-04 | 357 | 395 | 355 | 388 | 299,000 | 388 |
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
