4992 北興化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 299 | 318 | 299 | 318 | 23,000 | 318 |
| 2001-12-27 | 290 | 297 | 290 | 297 | 17,000 | 297 |
| 2001-12-26 | 297 | 297 | 295 | 295 | 10,000 | 295 |
| 2001-12-25 | 297 | 301 | 297 | 297 | 11,000 | 297 |
| 2001-12-21 | 298 | 298 | 290 | 297 | 20,000 | 297 |
| 2001-12-20 | 297 | 299 | 292 | 298 | 32,000 | 298 |
| 2001-12-19 | 301 | 301 | 295 | 295 | 10,000 | 295 |
| 2001-12-18 | 309 | 309 | 301 | 301 | 16,000 | 301 |
| 2001-12-17 | 313 | 314 | 304 | 310 | 15,000 | 310 |
| 2001-12-14 | 300 | 300 | 298 | 298 | 40,000 | 298 |
| 2001-12-13 | 310 | 310 | 306 | 306 | 5,000 | 306 |
| 2001-12-12 | 310 | 310 | 303 | 310 | 6,000 | 310 |
| 2001-12-11 | 305 | 310 | 303 | 310 | 12,000 | 310 |
| 2001-12-10 | 322 | 322 | 312 | 312 | 6,000 | 312 |
| 2001-12-07 | 330 | 330 | 322 | 322 | 46,000 | 322 |
| 2001-12-06 | 319 | 324 | 319 | 324 | 15,000 | 324 |
| 2001-12-05 | 309 | 319 | 305 | 319 | 7,000 | 319 |
| 2001-12-04 | 324 | 324 | 308 | 308 | 19,000 | 308 |
| 2001-12-03 | 325 | 325 | 319 | 319 | 6,000 | 319 |
| 2001-11-30 | 324 | 325 | 320 | 321 | 15,000 | 321 |
| 2001-11-29 | 324 | 324 | 321 | 321 | 3,000 | 321 |
| 2001-11-28 | 327 | 327 | 322 | 325 | 9,000 | 325 |
| 2001-11-27 | 323 | 328 | 322 | 327 | 20,000 | 327 |
| 2001-11-26 | 333 | 336 | 333 | 336 | 38,000 | 336 |
| 2001-11-22 | 323 | 329 | 323 | 329 | 33,000 | 329 |
| 2001-11-21 | 321 | 323 | 321 | 323 | 8,000 | 323 |
| 2001-11-20 | 325 | 326 | 318 | 318 | 27,000 | 318 |
| 2001-11-19 | 320 | 322 | 318 | 320 | 18,000 | 320 |
| 2001-11-16 | 321 | 325 | 319 | 325 | 14,000 | 325 |
| 2001-11-15 | 321 | 323 | 320 | 323 | 12,000 | 323 |
| 2001-11-14 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 2001-11-13 | 321 | 321 | 318 | 321 | 11,000 | 321 |
| 2001-11-12 | 320 | 321 | 318 | 321 | 27,000 | 321 |
| 2001-11-09 | 327 | 327 | 321 | 321 | 15,000 | 321 |
| 2001-11-08 | 324 | 328 | 321 | 323 | 13,000 | 323 |
| 2001-11-07 | 329 | 330 | 326 | 328 | 44,000 | 328 |
| 2001-11-06 | 322 | 327 | 320 | 327 | 48,000 | 327 |
| 2001-11-05 | 327 | 327 | 322 | 325 | 29,000 | 325 |
| 2001-11-02 | 328 | 328 | 322 | 322 | 32,000 | 322 |
| 2001-11-01 | 329 | 329 | 326 | 326 | 13,000 | 326 |
| 2001-10-31 | 329 | 330 | 325 | 329 | 27,000 | 329 |
| 2001-10-30 | 335 | 335 | 328 | 330 | 30,000 | 330 |
| 2001-10-29 | 332 | 333 | 331 | 331 | 18,000 | 331 |
| 2001-10-26 | 329 | 338 | 329 | 334 | 64,000 | 334 |
| 2001-10-25 | 320 | 325 | 319 | 325 | 101,000 | 325 |
| 2001-10-24 | 326 | 328 | 296 | 296 | 175,000 | 296 |
| 2001-10-23 | 330 | 330 | 320 | 326 | 76,000 | 326 |
| 2001-10-22 | 328 | 328 | 325 | 325 | 14,000 | 325 |
| 2001-10-19 | 329 | 330 | 327 | 329 | 32,000 | 329 |
| 2001-10-18 | 325 | 326 | 323 | 326 | 12,000 | 326 |
| 2001-10-17 | 334 | 334 | 326 | 327 | 41,000 | 327 |
| 2001-10-16 | 337 | 337 | 330 | 335 | 22,000 | 335 |
| 2001-10-15 | 337 | 337 | 336 | 337 | 4,000 | 337 |
| 2001-10-12 | 332 | 337 | 328 | 337 | 31,000 | 337 |
| 2001-10-11 | 336 | 336 | 330 | 332 | 24,000 | 332 |
| 2001-10-10 | 335 | 335 | 325 | 327 | 27,000 | 327 |
| 2001-10-09 | 342 | 342 | 340 | 340 | 12,000 | 340 |
| 2001-10-05 | 351 | 351 | 343 | 343 | 12,000 | 343 |
| 2001-10-04 | 354 | 354 | 352 | 352 | 15,000 | 352 |
| 2001-10-03 | 363 | 363 | 350 | 354 | 16,000 | 354 |
| 2001-10-02 | 363 | 363 | 355 | 357 | 21,000 | 357 |
| 2001-10-01 | 330 | 350 | 330 | 346 | 20,000 | 346 |
| 2001-09-28 | 324 | 330 | 324 | 330 | 31,000 | 330 |
| 2001-09-27 | 326 | 330 | 323 | 330 | 18,000 | 330 |
| 2001-09-26 | 323 | 334 | 321 | 334 | 19,000 | 334 |
| 2001-09-25 | 318 | 324 | 318 | 323 | 16,000 | 323 |
| 2001-09-21 | 312 | 318 | 310 | 315 | 30,000 | 315 |
| 2001-09-20 | 319 | 319 | 314 | 315 | 25,000 | 315 |
| 2001-09-19 | 300 | 314 | 300 | 314 | 12,000 | 314 |
| 2001-09-18 | 290 | 305 | 290 | 300 | 24,000 | 300 |
| 2001-09-17 | 300 | 300 | 290 | 290 | 18,000 | 290 |
| 2001-09-14 | 285 | 300 | 285 | 300 | 28,000 | 300 |
| 2001-09-13 | 281 | 290 | 281 | 289 | 20,000 | 289 |
| 2001-09-12 | 300 | 300 | 280 | 289 | 62,000 | 289 |
| 2001-09-11 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 2001-09-10 | 320 | 320 | 315 | 320 | 21,000 | 320 |
| 2001-09-07 | 322 | 327 | 320 | 320 | 11,000 | 320 |
| 2001-09-06 | 335 | 340 | 321 | 321 | 33,000 | 321 |
| 2001-09-05 | 345 | 345 | 336 | 336 | 12,000 | 336 |
| 2001-09-04 | 335 | 349 | 335 | 345 | 34,000 | 345 |
| 2001-09-03 | 352 | 354 | 345 | 346 | 19,000 | 346 |
| 2001-08-31 | 373 | 373 | 355 | 355 | 17,000 | 355 |
| 2001-08-30 | 375 | 385 | 375 | 378 | 20,000 | 378 |
| 2001-08-29 | 385 | 396 | 385 | 390 | 85,000 | 390 |
| 2001-08-28 | 378 | 390 | 378 | 390 | 35,000 | 390 |
| 2001-08-27 | 380 | 390 | 370 | 380 | 53,000 | 380 |
| 2001-08-24 | 358 | 383 | 358 | 378 | 55,000 | 378 |
| 2001-08-23 | 346 | 368 | 346 | 368 | 59,000 | 368 |
| 2001-08-22 | 348 | 348 | 346 | 346 | 7,000 | 346 |
| 2001-08-21 | 348 | 349 | 346 | 348 | 23,000 | 348 |
| 2001-08-20 | 349 | 349 | 343 | 343 | 15,000 | 343 |
| 2001-08-17 | 345 | 345 | 343 | 345 | 5,000 | 345 |
| 2001-08-16 | 341 | 347 | 341 | 344 | 19,000 | 344 |
| 2001-08-15 | 340 | 341 | 340 | 341 | 6,000 | 341 |
| 2001-08-14 | 348 | 349 | 348 | 349 | 4,000 | 349 |
| 2001-08-13 | 353 | 353 | 341 | 341 | 6,000 | 341 |
| 2001-08-10 | 355 | 355 | 348 | 353 | 15,000 | 353 |
| 2001-08-09 | 353 | 355 | 348 | 353 | 15,000 | 353 |
| 2001-08-08 | 359 | 359 | 356 | 359 | 8,000 | 359 |
| 2001-08-07 | 353 | 355 | 350 | 355 | 16,000 | 355 |
| 2001-08-06 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 2001-08-03 | 348 | 353 | 347 | 350 | 6,000 | 350 |
| 2001-08-02 | 333 | 345 | 333 | 341 | 23,000 | 341 |
| 2001-08-01 | 339 | 344 | 335 | 343 | 14,000 | 343 |
| 2001-07-31 | 325 | 338 | 323 | 338 | 22,000 | 338 |
| 2001-07-30 | 339 | 339 | 335 | 338 | 8,000 | 338 |
| 2001-07-27 | 335 | 336 | 335 | 336 | 8,000 | 336 |
| 2001-07-26 | 342 | 342 | 334 | 334 | 26,000 | 334 |
| 2001-07-25 | 338 | 341 | 338 | 341 | 8,000 | 341 |
| 2001-07-24 | 335 | 338 | 335 | 338 | 15,000 | 338 |
| 2001-07-23 | 340 | 344 | 335 | 337 | 17,000 | 337 |
| 2001-07-19 | 344 | 344 | 334 | 340 | 66,000 | 340 |
| 2001-07-18 | 344 | 344 | 339 | 339 | 23,000 | 339 |
| 2001-07-17 | 347 | 347 | 342 | 343 | 10,000 | 343 |
| 2001-07-16 | 358 | 358 | 339 | 342 | 38,000 | 342 |
| 2001-07-13 | 355 | 355 | 350 | 354 | 7,000 | 354 |
| 2001-07-12 | 340 | 360 | 339 | 355 | 41,000 | 355 |
| 2001-07-11 | 341 | 346 | 340 | 340 | 18,000 | 340 |
| 2001-07-10 | 340 | 350 | 340 | 345 | 20,000 | 345 |
| 2001-07-09 | 345 | 347 | 340 | 340 | 31,000 | 340 |
| 2001-07-06 | 351 | 361 | 348 | 348 | 52,000 | 348 |
| 2001-07-05 | 365 | 366 | 358 | 358 | 47,000 | 358 |
| 2001-07-04 | 363 | 365 | 363 | 365 | 4,000 | 365 |
| 2001-07-03 | 374 | 374 | 360 | 365 | 35,000 | 365 |
| 2001-07-02 | 374 | 374 | 369 | 373 | 18,000 | 373 |
| 2001-06-29 | 370 | 371 | 360 | 361 | 22,000 | 361 |
| 2001-06-28 | 372 | 375 | 360 | 360 | 32,000 | 360 |
| 2001-06-27 | 376 | 380 | 371 | 371 | 78,000 | 371 |
| 2001-06-26 | 368 | 368 | 355 | 357 | 22,000 | 357 |
| 2001-06-25 | 380 | 380 | 367 | 367 | 30,000 | 367 |
| 2001-06-22 | 377 | 377 | 365 | 370 | 33,000 | 370 |
| 2001-06-21 | 380 | 380 | 373 | 379 | 15,000 | 379 |
| 2001-06-20 | 380 | 385 | 376 | 380 | 43,000 | 380 |
| 2001-06-19 | 369 | 370 | 364 | 370 | 68,000 | 370 |
| 2001-06-18 | 351 | 356 | 351 | 354 | 10,000 | 354 |
| 2001-06-15 | 366 | 366 | 347 | 356 | 24,000 | 356 |
| 2001-06-14 | 374 | 374 | 371 | 372 | 5,000 | 372 |
| 2001-06-13 | 376 | 376 | 371 | 374 | 13,000 | 374 |
| 2001-06-12 | 385 | 385 | 378 | 378 | 11,000 | 378 |
| 2001-06-11 | 385 | 385 | 384 | 384 | 6,000 | 384 |
| 2001-06-08 | 380 | 385 | 379 | 385 | 43,000 | 385 |
| 2001-06-07 | 379 | 380 | 379 | 380 | 7,000 | 380 |
| 2001-06-06 | 372 | 380 | 371 | 380 | 4,000 | 380 |
| 2001-06-05 | 380 | 380 | 370 | 380 | 8,000 | 380 |
| 2001-06-04 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2001-06-01 | 383 | 383 | 370 | 370 | 30,000 | 370 |
| 2001-05-31 | 387 | 387 | 377 | 377 | 13,000 | 377 |
| 2001-05-30 | 385 | 385 | 378 | 384 | 16,000 | 384 |
| 2001-05-29 | 388 | 388 | 376 | 376 | 29,000 | 376 |
| 2001-05-28 | 396 | 396 | 395 | 395 | 11,000 | 395 |
| 2001-05-25 | 396 | 405 | 391 | 400 | 46,000 | 400 |
| 2001-05-24 | 404 | 405 | 400 | 400 | 21,000 | 400 |
| 2001-05-23 | 408 | 410 | 405 | 405 | 20,000 | 405 |
| 2001-05-22 | 410 | 412 | 406 | 406 | 21,000 | 406 |
| 2001-05-21 | 405 | 410 | 405 | 410 | 12,000 | 410 |
| 2001-05-18 | 401 | 405 | 400 | 405 | 31,000 | 405 |
| 2001-05-17 | 400 | 404 | 399 | 401 | 18,000 | 401 |
| 2001-05-16 | 402 | 405 | 399 | 399 | 11,000 | 399 |
| 2001-05-15 | 403 | 403 | 399 | 400 | 21,000 | 400 |
| 2001-05-14 | 403 | 408 | 403 | 404 | 18,000 | 404 |
| 2001-05-11 | 413 | 418 | 398 | 401 | 52,000 | 401 |
| 2001-05-10 | 406 | 421 | 402 | 420 | 37,000 | 420 |
| 2001-05-09 | 403 | 408 | 402 | 408 | 26,000 | 408 |
| 2001-05-08 | 414 | 414 | 402 | 402 | 83,000 | 402 |
| 2001-05-07 | 414 | 415 | 411 | 414 | 55,000 | 414 |
| 2001-05-02 | 426 | 426 | 419 | 424 | 87,000 | 424 |
| 2001-05-01 | 435 | 438 | 426 | 426 | 59,000 | 426 |
| 2001-04-27 | 420 | 435 | 413 | 430 | 165,000 | 430 |
| 2001-04-26 | 422 | 425 | 418 | 418 | 115,000 | 418 |
| 2001-04-25 | 420 | 420 | 411 | 420 | 169,000 | 420 |
| 2001-04-24 | 396 | 420 | 395 | 418 | 195,000 | 418 |
| 2001-04-23 | 396 | 409 | 395 | 397 | 93,000 | 397 |
| 2001-04-20 | 398 | 400 | 391 | 393 | 66,000 | 393 |
| 2001-04-19 | 408 | 410 | 390 | 399 | 116,000 | 399 |
| 2001-04-18 | 390 | 411 | 387 | 408 | 380,000 | 408 |
| 2001-04-17 | 370 | 393 | 370 | 392 | 231,000 | 392 |
| 2001-04-16 | 360 | 370 | 360 | 370 | 24,000 | 370 |
| 2001-04-13 | 365 | 368 | 359 | 360 | 39,000 | 360 |
| 2001-04-12 | 365 | 366 | 360 | 365 | 37,000 | 365 |
| 2001-04-11 | 361 | 366 | 360 | 366 | 31,000 | 366 |
| 2001-04-10 | 365 | 365 | 360 | 364 | 20,000 | 364 |
| 2001-04-09 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2001-04-06 | 368 | 368 | 360 | 360 | 21,000 | 360 |
| 2001-04-05 | 368 | 370 | 360 | 360 | 41,000 | 360 |
| 2001-04-04 | 365 | 368 | 355 | 368 | 28,000 | 368 |
| 2001-04-03 | 361 | 365 | 351 | 365 | 24,000 | 365 |
| 2001-04-02 | 365 | 365 | 350 | 364 | 44,000 | 364 |
| 2001-03-30 | 369 | 380 | 364 | 369 | 175,000 | 369 |
| 2001-03-29 | 348 | 370 | 343 | 364 | 123,000 | 364 |
| 2001-03-28 | 340 | 347 | 340 | 343 | 42,000 | 343 |
| 2001-03-27 | 339 | 340 | 339 | 340 | 38,000 | 340 |
| 2001-03-26 | 334 | 339 | 334 | 338 | 42,000 | 338 |
| 2001-03-23 | 330 | 335 | 330 | 333 | 34,000 | 333 |
| 2001-03-22 | 339 | 340 | 338 | 340 | 28,000 | 340 |
| 2001-03-21 | 331 | 332 | 325 | 332 | 30,000 | 332 |
| 2001-03-19 | 349 | 349 | 330 | 332 | 23,000 | 332 |
| 2001-03-16 | 347 | 347 | 330 | 342 | 31,000 | 342 |
| 2001-03-15 | 338 | 345 | 330 | 345 | 26,000 | 345 |
| 2001-03-14 | 342 | 348 | 342 | 348 | 31,000 | 348 |
| 2001-03-13 | 326 | 339 | 320 | 337 | 58,000 | 337 |
| 2001-03-12 | 353 | 353 | 336 | 340 | 45,000 | 340 |
| 2001-03-09 | 344 | 367 | 344 | 357 | 216,000 | 357 |
| 2001-03-08 | 323 | 348 | 323 | 344 | 138,000 | 344 |
| 2001-03-07 | 325 | 325 | 310 | 321 | 64,000 | 321 |
| 2001-03-06 | 308 | 317 | 308 | 317 | 41,000 | 317 |
| 2001-03-05 | 303 | 305 | 300 | 300 | 9,000 | 300 |
| 2001-03-02 | 315 | 315 | 302 | 302 | 12,000 | 302 |
| 2001-03-01 | 311 | 314 | 305 | 305 | 19,000 | 305 |
| 2001-02-28 | 315 | 315 | 309 | 311 | 21,000 | 311 |
| 2001-02-27 | 320 | 320 | 311 | 316 | 9,000 | 316 |
| 2001-02-26 | 307 | 320 | 307 | 318 | 12,000 | 318 |
| 2001-02-23 | 316 | 324 | 314 | 316 | 32,000 | 316 |
| 2001-02-22 | 311 | 329 | 311 | 321 | 47,000 | 321 |
| 2001-02-21 | 316 | 319 | 314 | 316 | 18,000 | 316 |
| 2001-02-20 | 314 | 316 | 314 | 316 | 46,000 | 316 |
| 2001-02-19 | 304 | 304 | 300 | 304 | 11,000 | 304 |
| 2001-02-16 | 300 | 302 | 298 | 300 | 11,000 | 300 |
| 2001-02-15 | 300 | 303 | 300 | 301 | 6,000 | 301 |
| 2001-02-14 | 297 | 303 | 297 | 300 | 5,000 | 300 |
| 2001-02-13 | 300 | 300 | 294 | 294 | 19,000 | 294 |
| 2001-02-09 | 299 | 299 | 291 | 292 | 8,000 | 292 |
| 2001-02-08 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 2001-02-07 | 300 | 301 | 300 | 301 | 7,000 | 301 |
| 2001-02-06 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 2001-02-05 | 306 | 306 | 301 | 305 | 20,000 | 305 |
| 2001-02-02 | 306 | 310 | 303 | 306 | 17,000 | 306 |
| 2001-02-01 | 311 | 311 | 304 | 304 | 12,000 | 304 |
| 2001-01-31 | 307 | 311 | 301 | 301 | 41,000 | 301 |
| 2001-01-30 | 318 | 318 | 305 | 306 | 24,000 | 306 |
| 2001-01-29 | 327 | 327 | 313 | 318 | 8,000 | 318 |
| 2001-01-26 | 339 | 339 | 316 | 329 | 93,000 | 329 |
| 2001-01-25 | 315 | 341 | 310 | 341 | 94,000 | 341 |
| 2001-01-24 | 315 | 315 | 310 | 315 | 18,000 | 315 |
| 2001-01-23 | 309 | 315 | 300 | 315 | 16,000 | 315 |
| 2001-01-22 | 310 | 310 | 295 | 295 | 24,000 | 295 |
| 2001-01-19 | 309 | 317 | 305 | 310 | 58,000 | 310 |
| 2001-01-18 | 302 | 302 | 290 | 299 | 20,000 | 299 |
| 2001-01-17 | 290 | 300 | 278 | 300 | 35,000 | 300 |
| 2001-01-16 | 294 | 294 | 275 | 285 | 13,000 | 285 |
| 2001-01-15 | 277 | 282 | 270 | 270 | 9,000 | 270 |
| 2001-01-12 | 260 | 270 | 260 | 267 | 46,000 | 267 |
| 2001-01-11 | 285 | 285 | 270 | 270 | 36,000 | 270 |
| 2001-01-10 | 290 | 291 | 285 | 285 | 35,000 | 285 |
| 2001-01-09 | 310 | 312 | 301 | 301 | 16,000 | 301 |
| 2001-01-05 | 325 | 325 | 315 | 315 | 20,000 | 315 |
| 2001-01-04 | 311 | 315 | 311 | 315 | 9,000 | 315 |
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
