4992 北興化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 352 | 363 | 351 | 363 | 10,000 | 363 |
| 2002-12-27 | 357 | 358 | 346 | 354 | 24,000 | 354 |
| 2002-12-26 | 354 | 354 | 349 | 352 | 4,000 | 352 |
| 2002-12-25 | 344 | 350 | 344 | 349 | 43,000 | 349 |
| 2002-12-24 | 347 | 356 | 343 | 354 | 44,000 | 354 |
| 2002-12-20 | 352 | 360 | 346 | 357 | 62,000 | 357 |
| 2002-12-19 | 345 | 347 | 343 | 347 | 25,000 | 347 |
| 2002-12-18 | 345 | 348 | 345 | 347 | 37,000 | 347 |
| 2002-12-17 | 346 | 354 | 346 | 346 | 39,000 | 346 |
| 2002-12-16 | 356 | 356 | 345 | 345 | 57,000 | 345 |
| 2002-12-13 | 368 | 370 | 365 | 368 | 71,000 | 368 |
| 2002-12-12 | 372 | 375 | 370 | 375 | 18,000 | 375 |
| 2002-12-11 | 380 | 380 | 374 | 375 | 18,000 | 375 |
| 2002-12-10 | 375 | 377 | 374 | 375 | 16,000 | 375 |
| 2002-12-09 | 381 | 382 | 381 | 381 | 12,000 | 381 |
| 2002-12-06 | 388 | 388 | 379 | 384 | 47,000 | 384 |
| 2002-12-05 | 381 | 381 | 374 | 378 | 14,000 | 378 |
| 2002-12-04 | 386 | 386 | 380 | 385 | 25,000 | 385 |
| 2002-12-03 | 393 | 393 | 386 | 389 | 45,000 | 389 |
| 2002-12-02 | 382 | 389 | 380 | 388 | 76,000 | 388 |
| 2002-11-29 | 368 | 377 | 361 | 372 | 44,000 | 372 |
| 2002-11-28 | 363 | 369 | 363 | 367 | 39,000 | 367 |
| 2002-11-27 | 364 | 366 | 361 | 364 | 43,000 | 364 |
| 2002-11-26 | 361 | 365 | 356 | 358 | 16,000 | 358 |
| 2002-11-25 | 365 | 374 | 363 | 368 | 92,000 | 368 |
| 2002-11-22 | 355 | 362 | 355 | 356 | 31,000 | 356 |
| 2002-11-21 | 358 | 363 | 355 | 355 | 18,000 | 355 |
| 2002-11-20 | 346 | 358 | 346 | 358 | 27,000 | 358 |
| 2002-11-19 | 341 | 346 | 333 | 342 | 27,000 | 342 |
| 2002-11-18 | 361 | 361 | 336 | 341 | 50,000 | 341 |
| 2002-11-15 | 362 | 366 | 354 | 362 | 51,000 | 362 |
| 2002-11-14 | 375 | 376 | 367 | 367 | 12,000 | 367 |
| 2002-11-13 | 382 | 382 | 376 | 376 | 21,000 | 376 |
| 2002-11-12 | 387 | 387 | 382 | 382 | 18,000 | 382 |
| 2002-11-11 | 394 | 394 | 389 | 391 | 13,000 | 391 |
| 2002-11-08 | 391 | 394 | 388 | 393 | 18,000 | 393 |
| 2002-11-07 | 391 | 397 | 391 | 393 | 15,000 | 393 |
| 2002-11-06 | 385 | 390 | 385 | 390 | 25,000 | 390 |
| 2002-11-05 | 380 | 385 | 380 | 385 | 23,000 | 385 |
| 2002-11-01 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 2002-10-31 | 385 | 387 | 384 | 384 | 15,000 | 384 |
| 2002-10-30 | 388 | 388 | 383 | 384 | 18,000 | 384 |
| 2002-10-29 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2002-10-28 | 380 | 380 | 368 | 372 | 15,000 | 372 |
| 2002-10-25 | 372 | 379 | 369 | 379 | 29,000 | 379 |
| 2002-10-24 | 378 | 378 | 370 | 377 | 15,000 | 377 |
| 2002-10-23 | 384 | 384 | 373 | 380 | 30,000 | 380 |
| 2002-10-22 | 392 | 394 | 383 | 384 | 14,000 | 384 |
| 2002-10-21 | 399 | 399 | 390 | 391 | 30,000 | 391 |
| 2002-10-18 | 401 | 401 | 398 | 399 | 25,000 | 399 |
| 2002-10-17 | 393 | 395 | 391 | 392 | 15,000 | 392 |
| 2002-10-16 | 385 | 392 | 383 | 392 | 28,000 | 392 |
| 2002-10-15 | 384 | 384 | 374 | 380 | 19,000 | 380 |
| 2002-10-11 | 370 | 370 | 362 | 369 | 32,000 | 369 |
| 2002-10-10 | 368 | 368 | 355 | 355 | 39,000 | 355 |
| 2002-10-09 | 376 | 376 | 369 | 369 | 32,000 | 369 |
| 2002-10-08 | 365 | 374 | 365 | 373 | 25,000 | 373 |
| 2002-10-07 | 390 | 390 | 370 | 370 | 27,000 | 370 |
| 2002-10-04 | 388 | 392 | 388 | 391 | 10,000 | 391 |
| 2002-10-03 | 398 | 398 | 388 | 388 | 13,000 | 388 |
| 2002-10-02 | 402 | 402 | 393 | 393 | 15,000 | 393 |
| 2002-10-01 | 401 | 404 | 394 | 394 | 20,000 | 394 |
| 2002-09-30 | 404 | 404 | 401 | 401 | 10,000 | 401 |
| 2002-09-27 | 404 | 404 | 401 | 401 | 24,000 | 401 |
| 2002-09-26 | 400 | 405 | 398 | 400 | 17,000 | 400 |
| 2002-09-25 | 400 | 400 | 393 | 396 | 24,000 | 396 |
| 2002-09-24 | 395 | 402 | 395 | 400 | 21,000 | 400 |
| 2002-09-20 | 404 | 405 | 400 | 400 | 34,000 | 400 |
| 2002-09-19 | 393 | 400 | 393 | 399 | 36,000 | 399 |
| 2002-09-18 | 394 | 394 | 393 | 393 | 5,000 | 393 |
| 2002-09-17 | 388 | 394 | 383 | 394 | 38,000 | 394 |
| 2002-09-13 | 390 | 392 | 385 | 390 | 53,000 | 390 |
| 2002-09-12 | 399 | 399 | 394 | 398 | 11,000 | 398 |
| 2002-09-11 | 399 | 399 | 392 | 394 | 40,000 | 394 |
| 2002-09-10 | 410 | 411 | 400 | 400 | 35,000 | 400 |
| 2002-09-09 | 405 | 414 | 405 | 409 | 18,000 | 409 |
| 2002-09-06 | 402 | 405 | 398 | 402 | 23,000 | 402 |
| 2002-09-05 | 410 | 410 | 404 | 409 | 19,000 | 409 |
| 2002-09-04 | 419 | 419 | 401 | 407 | 30,000 | 407 |
| 2002-09-03 | 429 | 429 | 423 | 423 | 16,000 | 423 |
| 2002-09-02 | 430 | 433 | 426 | 426 | 22,000 | 426 |
| 2002-08-30 | 436 | 440 | 432 | 440 | 36,000 | 440 |
| 2002-08-29 | 444 | 444 | 435 | 438 | 12,000 | 438 |
| 2002-08-28 | 450 | 450 | 445 | 446 | 14,000 | 446 |
| 2002-08-27 | 438 | 445 | 438 | 445 | 15,000 | 445 |
| 2002-08-26 | 439 | 439 | 434 | 438 | 12,000 | 438 |
| 2002-08-23 | 437 | 443 | 437 | 441 | 17,000 | 441 |
| 2002-08-22 | 434 | 437 | 430 | 437 | 41,000 | 437 |
| 2002-08-21 | 435 | 435 | 430 | 433 | 24,000 | 433 |
| 2002-08-20 | 444 | 444 | 431 | 440 | 26,000 | 440 |
| 2002-08-19 | 439 | 445 | 439 | 445 | 33,000 | 445 |
| 2002-08-16 | 448 | 448 | 443 | 444 | 12,000 | 444 |
| 2002-08-15 | 448 | 448 | 440 | 445 | 13,000 | 445 |
| 2002-08-14 | 447 | 448 | 440 | 444 | 32,000 | 444 |
| 2002-08-13 | 441 | 443 | 436 | 443 | 31,000 | 443 |
| 2002-08-12 | 443 | 443 | 435 | 442 | 28,000 | 442 |
| 2002-08-09 | 439 | 443 | 428 | 438 | 44,000 | 438 |
| 2002-08-08 | 437 | 442 | 437 | 437 | 31,000 | 437 |
| 2002-08-07 | 430 | 436 | 430 | 436 | 18,000 | 436 |
| 2002-08-06 | 436 | 436 | 429 | 429 | 36,000 | 429 |
| 2002-08-05 | 451 | 451 | 441 | 441 | 51,000 | 441 |
| 2002-08-02 | 455 | 456 | 451 | 451 | 27,000 | 451 |
| 2002-08-01 | 453 | 457 | 453 | 454 | 9,000 | 454 |
| 2002-07-31 | 457 | 461 | 455 | 457 | 40,000 | 457 |
| 2002-07-30 | 459 | 459 | 454 | 456 | 7,000 | 456 |
| 2002-07-29 | 451 | 460 | 450 | 450 | 32,000 | 450 |
| 2002-07-26 | 457 | 457 | 452 | 452 | 27,000 | 452 |
| 2002-07-25 | 466 | 466 | 450 | 452 | 33,000 | 452 |
| 2002-07-24 | 449 | 455 | 446 | 446 | 21,000 | 446 |
| 2002-07-23 | 450 | 454 | 450 | 454 | 10,000 | 454 |
| 2002-07-22 | 444 | 460 | 441 | 460 | 29,000 | 460 |
| 2002-07-19 | 458 | 464 | 454 | 464 | 38,000 | 464 |
| 2002-07-18 | 450 | 468 | 446 | 468 | 55,000 | 468 |
| 2002-07-17 | 459 | 459 | 450 | 450 | 54,000 | 450 |
| 2002-07-16 | 460 | 463 | 459 | 459 | 37,000 | 459 |
| 2002-07-15 | 459 | 463 | 459 | 460 | 18,000 | 460 |
| 2002-07-12 | 471 | 472 | 467 | 469 | 13,000 | 469 |
| 2002-07-11 | 472 | 475 | 464 | 470 | 25,000 | 470 |
| 2002-07-10 | 476 | 482 | 476 | 481 | 9,000 | 481 |
| 2002-07-09 | 488 | 488 | 479 | 485 | 14,000 | 485 |
| 2002-07-08 | 496 | 496 | 480 | 483 | 14,000 | 483 |
| 2002-07-05 | 491 | 495 | 490 | 495 | 24,000 | 495 |
| 2002-07-04 | 501 | 501 | 490 | 492 | 29,000 | 492 |
| 2002-07-03 | 476 | 500 | 475 | 499 | 63,000 | 499 |
| 2002-07-02 | 480 | 480 | 475 | 479 | 32,000 | 479 |
| 2002-07-01 | 467 | 485 | 467 | 479 | 78,000 | 479 |
| 2002-06-28 | 453 | 465 | 453 | 465 | 53,000 | 465 |
| 2002-06-27 | 449 | 450 | 440 | 450 | 69,000 | 450 |
| 2002-06-26 | 464 | 464 | 445 | 450 | 82,000 | 450 |
| 2002-06-25 | 459 | 467 | 458 | 459 | 24,000 | 459 |
| 2002-06-24 | 455 | 464 | 454 | 464 | 37,000 | 464 |
| 2002-06-21 | 471 | 472 | 460 | 470 | 46,000 | 470 |
| 2002-06-20 | 467 | 471 | 460 | 471 | 56,000 | 471 |
| 2002-06-19 | 480 | 482 | 472 | 472 | 29,000 | 472 |
| 2002-06-18 | 485 | 485 | 477 | 480 | 33,000 | 480 |
| 2002-06-17 | 488 | 488 | 473 | 473 | 61,000 | 473 |
| 2002-06-14 | 500 | 500 | 487 | 490 | 106,000 | 490 |
| 2002-06-13 | 486 | 501 | 486 | 490 | 50,000 | 490 |
| 2002-06-12 | 495 | 495 | 486 | 489 | 50,000 | 489 |
| 2002-06-11 | 495 | 504 | 495 | 496 | 39,000 | 496 |
| 2002-06-10 | 510 | 510 | 490 | 504 | 63,000 | 504 |
| 2002-06-07 | 510 | 513 | 496 | 509 | 103,000 | 509 |
| 2002-06-06 | 520 | 521 | 511 | 515 | 61,000 | 515 |
| 2002-06-05 | 510 | 515 | 506 | 514 | 45,000 | 514 |
| 2002-06-04 | 516 | 520 | 511 | 511 | 56,000 | 511 |
| 2002-06-03 | 514 | 520 | 512 | 518 | 48,000 | 518 |
| 2002-05-31 | 510 | 523 | 506 | 514 | 52,000 | 514 |
| 2002-05-30 | 509 | 510 | 501 | 510 | 54,000 | 510 |
| 2002-05-29 | 523 | 523 | 513 | 513 | 76,000 | 513 |
| 2002-05-28 | 515 | 535 | 510 | 528 | 257,000 | 528 |
| 2002-05-27 | 500 | 524 | 500 | 515 | 213,000 | 515 |
| 2002-05-24 | 508 | 508 | 498 | 504 | 110,000 | 504 |
| 2002-05-23 | 491 | 507 | 491 | 505 | 208,000 | 505 |
| 2002-05-22 | 478 | 486 | 478 | 486 | 36,000 | 486 |
| 2002-05-21 | 484 | 485 | 481 | 481 | 24,000 | 481 |
| 2002-05-20 | 489 | 490 | 481 | 481 | 37,000 | 481 |
| 2002-05-17 | 489 | 490 | 472 | 484 | 57,000 | 484 |
| 2002-05-16 | 475 | 480 | 472 | 480 | 28,000 | 480 |
| 2002-05-15 | 468 | 479 | 466 | 470 | 42,000 | 470 |
| 2002-05-14 | 468 | 471 | 463 | 463 | 32,000 | 463 |
| 2002-05-13 | 469 | 472 | 461 | 466 | 40,000 | 466 |
| 2002-05-10 | 473 | 478 | 468 | 469 | 35,000 | 469 |
| 2002-05-09 | 490 | 490 | 473 | 476 | 35,000 | 476 |
| 2002-05-08 | 469 | 480 | 469 | 480 | 17,000 | 480 |
| 2002-05-07 | 474 | 475 | 469 | 469 | 22,000 | 469 |
| 2002-05-02 | 479 | 479 | 474 | 474 | 67,000 | 474 |
| 2002-05-01 | 482 | 484 | 476 | 478 | 46,000 | 478 |
| 2002-04-30 | 483 | 488 | 480 | 480 | 41,000 | 480 |
| 2002-04-26 | 490 | 490 | 479 | 487 | 67,000 | 487 |
| 2002-04-25 | 497 | 498 | 485 | 487 | 110,000 | 487 |
| 2002-04-24 | 484 | 500 | 482 | 497 | 255,000 | 497 |
| 2002-04-23 | 487 | 487 | 480 | 482 | 134,000 | 482 |
| 2002-04-22 | 484 | 488 | 476 | 483 | 242,000 | 483 |
| 2002-04-19 | 453 | 475 | 450 | 469 | 281,000 | 469 |
| 2002-04-18 | 449 | 453 | 448 | 449 | 53,000 | 449 |
| 2002-04-17 | 444 | 450 | 440 | 449 | 51,000 | 449 |
| 2002-04-16 | 437 | 445 | 433 | 445 | 34,000 | 445 |
| 2002-04-15 | 440 | 440 | 438 | 438 | 15,000 | 438 |
| 2002-04-12 | 447 | 449 | 440 | 445 | 64,000 | 445 |
| 2002-04-11 | 442 | 450 | 440 | 445 | 49,000 | 445 |
| 2002-04-10 | 444 | 445 | 440 | 442 | 86,000 | 442 |
| 2002-04-09 | 450 | 450 | 442 | 445 | 38,000 | 445 |
| 2002-04-08 | 451 | 454 | 449 | 450 | 72,000 | 450 |
| 2002-04-05 | 437 | 460 | 435 | 450 | 231,000 | 450 |
| 2002-04-04 | 435 | 437 | 426 | 428 | 89,000 | 428 |
| 2002-04-03 | 419 | 432 | 416 | 426 | 102,000 | 426 |
| 2002-04-02 | 423 | 425 | 419 | 420 | 67,000 | 420 |
| 2002-04-01 | 431 | 432 | 422 | 423 | 24,000 | 423 |
| 2002-03-29 | 439 | 439 | 429 | 430 | 60,000 | 430 |
| 2002-03-28 | 438 | 444 | 434 | 440 | 40,000 | 440 |
| 2002-03-27 | 429 | 439 | 428 | 435 | 84,000 | 435 |
| 2002-03-26 | 446 | 446 | 430 | 430 | 39,000 | 430 |
| 2002-03-25 | 445 | 453 | 443 | 450 | 49,000 | 450 |
| 2002-03-22 | 450 | 455 | 445 | 447 | 83,000 | 447 |
| 2002-03-20 | 455 | 455 | 448 | 453 | 174,000 | 453 |
| 2002-03-19 | 455 | 459 | 447 | 447 | 113,000 | 447 |
| 2002-03-18 | 443 | 453 | 443 | 447 | 74,000 | 447 |
| 2002-03-15 | 438 | 448 | 438 | 443 | 40,000 | 443 |
| 2002-03-14 | 440 | 441 | 435 | 436 | 58,000 | 436 |
| 2002-03-13 | 445 | 450 | 440 | 444 | 60,000 | 444 |
| 2002-03-12 | 461 | 462 | 446 | 449 | 192,000 | 449 |
| 2002-03-11 | 450 | 460 | 445 | 456 | 379,000 | 456 |
| 2002-03-08 | 421 | 434 | 420 | 434 | 192,000 | 434 |
| 2002-03-07 | 421 | 422 | 416 | 419 | 70,000 | 419 |
| 2002-03-06 | 420 | 420 | 415 | 416 | 42,000 | 416 |
| 2002-03-05 | 425 | 427 | 415 | 420 | 72,000 | 420 |
| 2002-03-04 | 418 | 430 | 413 | 424 | 96,000 | 424 |
| 2002-03-01 | 415 | 415 | 406 | 408 | 65,000 | 408 |
| 2002-02-28 | 410 | 427 | 409 | 419 | 111,000 | 419 |
| 2002-02-27 | 395 | 409 | 393 | 408 | 107,000 | 408 |
| 2002-02-26 | 412 | 413 | 396 | 400 | 126,000 | 400 |
| 2002-02-25 | 423 | 423 | 413 | 415 | 50,000 | 415 |
| 2002-02-22 | 420 | 424 | 420 | 424 | 39,000 | 424 |
| 2002-02-21 | 435 | 436 | 423 | 429 | 87,000 | 429 |
| 2002-02-20 | 413 | 433 | 411 | 430 | 153,000 | 430 |
| 2002-02-19 | 436 | 440 | 419 | 419 | 134,000 | 419 |
| 2002-02-18 | 423 | 435 | 422 | 432 | 216,000 | 432 |
| 2002-02-15 | 407 | 418 | 407 | 418 | 122,000 | 418 |
| 2002-02-14 | 416 | 418 | 406 | 406 | 145,000 | 406 |
| 2002-02-13 | 394 | 415 | 391 | 409 | 259,000 | 409 |
| 2002-02-12 | 382 | 390 | 381 | 385 | 92,000 | 385 |
| 2002-02-08 | 381 | 385 | 373 | 377 | 99,000 | 377 |
| 2002-02-07 | 366 | 386 | 366 | 381 | 75,000 | 381 |
| 2002-02-06 | 373 | 374 | 367 | 368 | 45,000 | 368 |
| 2002-02-05 | 377 | 380 | 376 | 376 | 77,000 | 376 |
| 2002-02-04 | 388 | 388 | 382 | 387 | 96,000 | 387 |
| 2002-02-01 | 384 | 396 | 383 | 388 | 175,000 | 388 |
| 2002-01-31 | 363 | 379 | 362 | 378 | 90,000 | 378 |
| 2002-01-30 | 357 | 362 | 354 | 362 | 75,000 | 362 |
| 2002-01-29 | 368 | 368 | 361 | 366 | 82,000 | 366 |
| 2002-01-28 | 360 | 370 | 359 | 368 | 192,000 | 368 |
| 2002-01-25 | 390 | 390 | 360 | 366 | 393,000 | 366 |
| 2002-01-24 | 302 | 310 | 302 | 310 | 13,000 | 310 |
| 2002-01-23 | 299 | 310 | 299 | 308 | 18,000 | 308 |
| 2002-01-22 | 310 | 310 | 299 | 299 | 14,000 | 299 |
| 2002-01-21 | 300 | 306 | 298 | 306 | 15,000 | 306 |
| 2002-01-18 | 297 | 298 | 295 | 298 | 30,000 | 298 |
| 2002-01-17 | 293 | 294 | 290 | 294 | 8,000 | 294 |
| 2002-01-16 | 291 | 291 | 288 | 288 | 11,000 | 288 |
| 2002-01-15 | 287 | 297 | 287 | 287 | 11,000 | 287 |
| 2002-01-11 | 287 | 292 | 285 | 286 | 47,000 | 286 |
| 2002-01-10 | 298 | 298 | 286 | 286 | 40,000 | 286 |
| 2002-01-09 | 315 | 315 | 303 | 303 | 6,000 | 303 |
| 2002-01-08 | 310 | 311 | 310 | 310 | 10,000 | 310 |
| 2002-01-07 | 325 | 325 | 310 | 310 | 19,000 | 310 |
| 2002-01-04 | 318 | 329 | 318 | 329 | 22,000 | 329 |
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
