4992 北興化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 350 | 353 | 350 | 353 | 17,000 | 353 |
| 2003-12-29 | 345 | 348 | 345 | 347 | 25,000 | 347 |
| 2003-12-26 | 342 | 343 | 341 | 343 | 17,000 | 343 |
| 2003-12-25 | 340 | 343 | 340 | 342 | 21,000 | 342 |
| 2003-12-24 | 342 | 345 | 339 | 345 | 59,000 | 345 |
| 2003-12-22 | 342 | 344 | 341 | 342 | 66,000 | 342 |
| 2003-12-19 | 349 | 349 | 344 | 344 | 45,000 | 344 |
| 2003-12-18 | 349 | 350 | 349 | 349 | 29,000 | 349 |
| 2003-12-17 | 351 | 352 | 350 | 350 | 46,000 | 350 |
| 2003-12-16 | 353 | 354 | 351 | 351 | 25,000 | 351 |
| 2003-12-15 | 360 | 360 | 352 | 352 | 66,000 | 352 |
| 2003-12-12 | 361 | 361 | 350 | 355 | 78,000 | 355 |
| 2003-12-11 | 354 | 355 | 350 | 350 | 36,000 | 350 |
| 2003-12-10 | 357 | 357 | 355 | 355 | 34,000 | 355 |
| 2003-12-09 | 358 | 360 | 356 | 357 | 24,000 | 357 |
| 2003-12-08 | 360 | 360 | 357 | 358 | 52,000 | 358 |
| 2003-12-05 | 360 | 360 | 357 | 359 | 29,000 | 359 |
| 2003-12-04 | 358 | 360 | 357 | 359 | 22,000 | 359 |
| 2003-12-03 | 359 | 360 | 357 | 358 | 38,000 | 358 |
| 2003-12-02 | 363 | 365 | 359 | 360 | 37,000 | 360 |
| 2003-12-01 | 360 | 363 | 356 | 363 | 21,000 | 363 |
| 2003-11-28 | 362 | 366 | 360 | 360 | 49,000 | 360 |
| 2003-11-27 | 368 | 368 | 362 | 362 | 26,000 | 362 |
| 2003-11-26 | 370 | 372 | 364 | 367 | 42,000 | 367 |
| 2003-11-25 | 375 | 376 | 373 | 375 | 57,000 | 375 |
| 2003-11-21 | 382 | 384 | 380 | 380 | 210,000 | 380 |
| 2003-11-20 | 382 | 384 | 380 | 383 | 44,000 | 383 |
| 2003-11-19 | 381 | 384 | 380 | 380 | 18,000 | 380 |
| 2003-11-18 | 381 | 383 | 380 | 382 | 25,000 | 382 |
| 2003-11-17 | 387 | 387 | 380 | 382 | 36,000 | 382 |
| 2003-11-14 | 385 | 388 | 383 | 387 | 36,000 | 387 |
| 2003-11-13 | 383 | 388 | 382 | 384 | 23,000 | 384 |
| 2003-11-12 | 387 | 387 | 381 | 381 | 54,000 | 381 |
| 2003-11-11 | 385 | 386 | 383 | 383 | 20,000 | 383 |
| 2003-11-10 | 389 | 389 | 385 | 387 | 29,000 | 387 |
| 2003-11-07 | 386 | 389 | 386 | 389 | 19,000 | 389 |
| 2003-11-06 | 386 | 387 | 384 | 387 | 28,000 | 387 |
| 2003-11-05 | 391 | 391 | 384 | 386 | 35,000 | 386 |
| 2003-11-04 | 390 | 391 | 387 | 387 | 25,000 | 387 |
| 2003-10-31 | 381 | 385 | 381 | 385 | 20,000 | 385 |
| 2003-10-30 | 382 | 383 | 381 | 381 | 16,000 | 381 |
| 2003-10-29 | 381 | 386 | 381 | 382 | 37,000 | 382 |
| 2003-10-28 | 381 | 381 | 380 | 380 | 9,000 | 380 |
| 2003-10-27 | 384 | 384 | 380 | 380 | 15,000 | 380 |
| 2003-10-24 | 383 | 385 | 382 | 384 | 26,000 | 384 |
| 2003-10-23 | 388 | 388 | 381 | 381 | 55,000 | 381 |
| 2003-10-22 | 391 | 392 | 388 | 390 | 58,000 | 390 |
| 2003-10-21 | 393 | 393 | 390 | 390 | 29,000 | 390 |
| 2003-10-20 | 396 | 396 | 393 | 393 | 42,000 | 393 |
| 2003-10-17 | 392 | 393 | 391 | 393 | 27,000 | 393 |
| 2003-10-16 | 390 | 395 | 390 | 392 | 67,000 | 392 |
| 2003-10-15 | 388 | 395 | 387 | 387 | 143,000 | 387 |
| 2003-10-14 | 385 | 389 | 385 | 388 | 51,000 | 388 |
| 2003-10-10 | 387 | 387 | 386 | 386 | 36,000 | 386 |
| 2003-10-09 | 388 | 389 | 387 | 388 | 25,000 | 388 |
| 2003-10-08 | 390 | 390 | 388 | 388 | 39,000 | 388 |
| 2003-10-07 | 390 | 392 | 390 | 392 | 55,000 | 392 |
| 2003-10-06 | 391 | 393 | 390 | 390 | 49,000 | 390 |
| 2003-10-03 | 397 | 397 | 390 | 391 | 62,000 | 391 |
| 2003-10-02 | 398 | 398 | 392 | 394 | 31,000 | 394 |
| 2003-10-01 | 394 | 394 | 392 | 393 | 23,000 | 393 |
| 2003-09-30 | 392 | 393 | 392 | 393 | 12,000 | 393 |
| 2003-09-29 | 393 | 394 | 391 | 391 | 17,000 | 391 |
| 2003-09-26 | 392 | 396 | 392 | 396 | 6,000 | 396 |
| 2003-09-25 | 390 | 397 | 390 | 392 | 27,000 | 392 |
| 2003-09-24 | 398 | 399 | 391 | 391 | 21,000 | 391 |
| 2003-09-22 | 402 | 403 | 398 | 403 | 21,000 | 403 |
| 2003-09-19 | 408 | 408 | 402 | 405 | 28,000 | 405 |
| 2003-09-18 | 404 | 404 | 400 | 401 | 15,000 | 401 |
| 2003-09-17 | 400 | 407 | 400 | 407 | 22,000 | 407 |
| 2003-09-16 | 398 | 402 | 398 | 400 | 11,000 | 400 |
| 2003-09-12 | 409 | 409 | 401 | 401 | 52,000 | 401 |
| 2003-09-11 | 401 | 401 | 399 | 400 | 5,000 | 400 |
| 2003-09-10 | 407 | 407 | 403 | 403 | 10,000 | 403 |
| 2003-09-09 | 405 | 406 | 405 | 406 | 11,000 | 406 |
| 2003-09-08 | 402 | 404 | 401 | 402 | 14,000 | 402 |
| 2003-09-05 | 401 | 402 | 399 | 399 | 22,000 | 399 |
| 2003-09-04 | 399 | 402 | 398 | 402 | 20,000 | 402 |
| 2003-09-03 | 399 | 399 | 397 | 397 | 13,000 | 397 |
| 2003-09-02 | 402 | 403 | 394 | 394 | 55,000 | 394 |
| 2003-09-01 | 394 | 406 | 394 | 402 | 55,000 | 402 |
| 2003-08-29 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 2003-08-28 | 391 | 392 | 385 | 385 | 37,000 | 385 |
| 2003-08-27 | 383 | 383 | 381 | 381 | 33,000 | 381 |
| 2003-08-26 | 380 | 382 | 380 | 382 | 22,000 | 382 |
| 2003-08-25 | 385 | 386 | 380 | 380 | 23,000 | 380 |
| 2003-08-22 | 393 | 396 | 390 | 390 | 18,000 | 390 |
| 2003-08-21 | 390 | 395 | 389 | 395 | 32,000 | 395 |
| 2003-08-20 | 387 | 389 | 387 | 389 | 17,000 | 389 |
| 2003-08-19 | 385 | 386 | 380 | 386 | 17,000 | 386 |
| 2003-08-18 | 382 | 385 | 382 | 385 | 9,000 | 385 |
| 2003-08-15 | 380 | 383 | 380 | 380 | 16,000 | 380 |
| 2003-08-14 | 383 | 386 | 381 | 381 | 15,000 | 381 |
| 2003-08-13 | 378 | 382 | 378 | 382 | 9,000 | 382 |
| 2003-08-12 | 383 | 383 | 378 | 378 | 12,000 | 378 |
| 2003-08-11 | 376 | 384 | 375 | 384 | 17,000 | 384 |
| 2003-08-08 | 380 | 381 | 376 | 378 | 21,000 | 378 |
| 2003-08-07 | 384 | 385 | 382 | 382 | 9,000 | 382 |
| 2003-08-06 | 382 | 384 | 382 | 384 | 8,000 | 384 |
| 2003-08-05 | 392 | 392 | 382 | 382 | 19,000 | 382 |
| 2003-08-04 | 397 | 397 | 392 | 397 | 29,000 | 397 |
| 2003-08-01 | 393 | 396 | 391 | 396 | 32,000 | 396 |
| 2003-07-31 | 388 | 392 | 388 | 392 | 45,000 | 392 |
| 2003-07-30 | 381 | 385 | 381 | 385 | 12,000 | 385 |
| 2003-07-29 | 379 | 384 | 379 | 380 | 17,000 | 380 |
| 2003-07-28 | 379 | 380 | 379 | 379 | 14,000 | 379 |
| 2003-07-25 | 374 | 377 | 371 | 377 | 26,000 | 377 |
| 2003-07-24 | 381 | 382 | 374 | 374 | 37,000 | 374 |
| 2003-07-23 | 377 | 381 | 377 | 381 | 21,000 | 381 |
| 2003-07-22 | 394 | 394 | 374 | 374 | 34,000 | 374 |
| 2003-07-18 | 398 | 398 | 395 | 398 | 26,000 | 398 |
| 2003-07-17 | 394 | 394 | 391 | 391 | 21,000 | 391 |
| 2003-07-16 | 400 | 400 | 393 | 393 | 13,000 | 393 |
| 2003-07-15 | 407 | 408 | 398 | 398 | 26,000 | 398 |
| 2003-07-14 | 395 | 404 | 395 | 404 | 32,000 | 404 |
| 2003-07-11 | 392 | 394 | 392 | 392 | 12,000 | 392 |
| 2003-07-10 | 391 | 396 | 391 | 396 | 14,000 | 396 |
| 2003-07-09 | 394 | 394 | 392 | 392 | 13,000 | 392 |
| 2003-07-08 | 397 | 397 | 394 | 394 | 30,000 | 394 |
| 2003-07-07 | 396 | 396 | 394 | 396 | 16,000 | 396 |
| 2003-07-04 | 394 | 396 | 393 | 395 | 7,000 | 395 |
| 2003-07-03 | 399 | 402 | 393 | 393 | 42,000 | 393 |
| 2003-07-02 | 391 | 399 | 390 | 398 | 45,000 | 398 |
| 2003-07-01 | 393 | 393 | 388 | 388 | 22,000 | 388 |
| 2003-06-30 | 391 | 394 | 390 | 393 | 19,000 | 393 |
| 2003-06-27 | 394 | 395 | 390 | 394 | 68,000 | 394 |
| 2003-06-26 | 388 | 390 | 385 | 388 | 25,000 | 388 |
| 2003-06-25 | 386 | 391 | 386 | 387 | 20,000 | 387 |
| 2003-06-24 | 390 | 391 | 383 | 386 | 40,000 | 386 |
| 2003-06-23 | 386 | 389 | 384 | 386 | 70,000 | 386 |
| 2003-06-20 | 375 | 380 | 370 | 378 | 67,000 | 378 |
| 2003-06-19 | 382 | 383 | 374 | 375 | 126,000 | 375 |
| 2003-06-18 | 402 | 406 | 397 | 397 | 37,000 | 397 |
| 2003-06-17 | 402 | 408 | 401 | 401 | 15,000 | 401 |
| 2003-06-16 | 412 | 412 | 400 | 400 | 29,000 | 400 |
| 2003-06-13 | 412 | 413 | 411 | 411 | 51,000 | 411 |
| 2003-06-12 | 413 | 414 | 406 | 411 | 25,000 | 411 |
| 2003-06-11 | 407 | 408 | 405 | 406 | 31,000 | 406 |
| 2003-06-10 | 410 | 410 | 407 | 408 | 11,000 | 408 |
| 2003-06-09 | 415 | 415 | 406 | 411 | 27,000 | 411 |
| 2003-06-06 | 410 | 415 | 409 | 415 | 10,000 | 415 |
| 2003-06-05 | 417 | 417 | 415 | 415 | 7,000 | 415 |
| 2003-06-04 | 416 | 418 | 414 | 417 | 24,000 | 417 |
| 2003-06-03 | 409 | 415 | 402 | 415 | 25,000 | 415 |
| 2003-06-02 | 409 | 414 | 405 | 409 | 11,000 | 409 |
| 2003-05-30 | 416 | 419 | 409 | 409 | 16,000 | 409 |
| 2003-05-29 | 419 | 419 | 415 | 415 | 17,000 | 415 |
| 2003-05-28 | 416 | 419 | 416 | 416 | 5,000 | 416 |
| 2003-05-27 | 419 | 419 | 416 | 416 | 60,000 | 416 |
| 2003-05-26 | 418 | 420 | 418 | 420 | 48,000 | 420 |
| 2003-05-23 | 414 | 419 | 414 | 419 | 37,000 | 419 |
| 2003-05-22 | 418 | 418 | 416 | 418 | 12,000 | 418 |
| 2003-05-21 | 423 | 424 | 415 | 418 | 25,000 | 418 |
| 2003-05-20 | 420 | 423 | 417 | 423 | 17,000 | 423 |
| 2003-05-19 | 421 | 421 | 418 | 420 | 15,000 | 420 |
| 2003-05-16 | 428 | 428 | 420 | 420 | 17,000 | 420 |
| 2003-05-15 | 429 | 429 | 422 | 425 | 23,000 | 425 |
| 2003-05-14 | 426 | 429 | 426 | 428 | 11,000 | 428 |
| 2003-05-13 | 430 | 430 | 427 | 427 | 17,000 | 427 |
| 2003-05-12 | 427 | 433 | 426 | 426 | 23,000 | 426 |
| 2003-05-09 | 417 | 424 | 417 | 424 | 26,000 | 424 |
| 2003-05-08 | 412 | 413 | 412 | 412 | 10,000 | 412 |
| 2003-05-07 | 411 | 415 | 409 | 415 | 12,000 | 415 |
| 2003-05-06 | 405 | 411 | 404 | 410 | 13,000 | 410 |
| 2003-05-02 | 413 | 413 | 408 | 410 | 16,000 | 410 |
| 2003-05-01 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2003-04-30 | 402 | 413 | 402 | 413 | 10,000 | 413 |
| 2003-04-28 | 409 | 409 | 402 | 402 | 12,000 | 402 |
| 2003-04-25 | 405 | 406 | 405 | 405 | 12,000 | 405 |
| 2003-04-24 | 404 | 408 | 404 | 408 | 17,000 | 408 |
| 2003-04-23 | 412 | 422 | 410 | 414 | 8,000 | 414 |
| 2003-04-22 | 424 | 424 | 413 | 416 | 18,000 | 416 |
| 2003-04-21 | 413 | 425 | 411 | 424 | 45,000 | 424 |
| 2003-04-18 | 399 | 407 | 397 | 403 | 48,000 | 403 |
| 2003-04-17 | 395 | 398 | 394 | 398 | 9,000 | 398 |
| 2003-04-16 | 397 | 399 | 397 | 397 | 11,000 | 397 |
| 2003-04-15 | 395 | 395 | 392 | 395 | 12,000 | 395 |
| 2003-04-14 | 396 | 396 | 391 | 392 | 11,000 | 392 |
| 2003-04-11 | 395 | 399 | 395 | 396 | 41,000 | 396 |
| 2003-04-10 | 399 | 399 | 395 | 395 | 16,000 | 395 |
| 2003-04-09 | 393 | 399 | 393 | 399 | 10,000 | 399 |
| 2003-04-08 | 392 | 392 | 391 | 392 | 6,000 | 392 |
| 2003-04-07 | 393 | 394 | 393 | 394 | 4,000 | 394 |
| 2003-04-04 | 392 | 397 | 392 | 397 | 8,000 | 397 |
| 2003-04-03 | 394 | 395 | 391 | 391 | 6,000 | 391 |
| 2003-04-02 | 384 | 392 | 383 | 392 | 9,000 | 392 |
| 2003-04-01 | 382 | 386 | 382 | 382 | 6,000 | 382 |
| 2003-03-31 | 397 | 397 | 390 | 390 | 13,000 | 390 |
| 2003-03-28 | 398 | 399 | 396 | 399 | 7,000 | 399 |
| 2003-03-27 | 401 | 401 | 397 | 398 | 19,000 | 398 |
| 2003-03-26 | 386 | 402 | 386 | 402 | 23,000 | 402 |
| 2003-03-25 | 390 | 390 | 388 | 390 | 13,000 | 390 |
| 2003-03-24 | 381 | 392 | 381 | 392 | 19,000 | 392 |
| 2003-03-20 | 382 | 382 | 377 | 380 | 25,000 | 380 |
| 2003-03-19 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2003-03-18 | 369 | 369 | 365 | 368 | 8,000 | 368 |
| 2003-03-17 | 365 | 370 | 365 | 369 | 7,000 | 369 |
| 2003-03-14 | 361 | 369 | 361 | 365 | 53,000 | 365 |
| 2003-03-13 | 363 | 364 | 363 | 364 | 7,000 | 364 |
| 2003-03-12 | 361 | 365 | 360 | 365 | 13,000 | 365 |
| 2003-03-11 | 360 | 363 | 360 | 363 | 24,000 | 363 |
| 2003-03-10 | 371 | 376 | 368 | 371 | 21,000 | 371 |
| 2003-03-07 | 396 | 396 | 381 | 381 | 30,000 | 381 |
| 2003-03-06 | 395 | 398 | 392 | 396 | 18,000 | 396 |
| 2003-03-05 | 386 | 391 | 385 | 391 | 9,000 | 391 |
| 2003-03-04 | 394 | 394 | 382 | 385 | 40,000 | 385 |
| 2003-03-03 | 382 | 389 | 377 | 389 | 12,000 | 389 |
| 2003-02-28 | 382 | 385 | 382 | 382 | 5,000 | 382 |
| 2003-02-27 | 389 | 389 | 381 | 381 | 19,000 | 381 |
| 2003-02-26 | 383 | 386 | 383 | 386 | 13,000 | 386 |
| 2003-02-25 | 386 | 390 | 383 | 383 | 36,000 | 383 |
| 2003-02-24 | 386 | 390 | 383 | 390 | 18,000 | 390 |
| 2003-02-21 | 395 | 396 | 388 | 391 | 26,000 | 391 |
| 2003-02-20 | 400 | 400 | 396 | 397 | 16,000 | 397 |
| 2003-02-19 | 402 | 402 | 396 | 398 | 10,000 | 398 |
| 2003-02-18 | 401 | 403 | 400 | 402 | 29,000 | 402 |
| 2003-02-17 | 400 | 402 | 397 | 402 | 23,000 | 402 |
| 2003-02-14 | 405 | 405 | 399 | 400 | 39,000 | 400 |
| 2003-02-13 | 410 | 410 | 405 | 405 | 17,000 | 405 |
| 2003-02-12 | 400 | 410 | 400 | 410 | 33,000 | 410 |
| 2003-02-10 | 386 | 405 | 386 | 404 | 44,000 | 404 |
| 2003-02-07 | 386 | 386 | 383 | 384 | 4,000 | 384 |
| 2003-02-06 | 390 | 390 | 386 | 386 | 22,000 | 386 |
| 2003-02-05 | 388 | 390 | 384 | 389 | 29,000 | 389 |
| 2003-02-04 | 380 | 391 | 380 | 385 | 30,000 | 385 |
| 2003-02-03 | 376 | 379 | 372 | 375 | 16,000 | 375 |
| 2003-01-31 | 379 | 380 | 375 | 375 | 19,000 | 375 |
| 2003-01-30 | 384 | 384 | 376 | 379 | 15,000 | 379 |
| 2003-01-29 | 388 | 388 | 382 | 385 | 37,000 | 385 |
| 2003-01-28 | 388 | 388 | 384 | 388 | 15,000 | 388 |
| 2003-01-27 | 393 | 393 | 384 | 388 | 17,000 | 388 |
| 2003-01-24 | 386 | 395 | 386 | 394 | 36,000 | 394 |
| 2003-01-23 | 387 | 391 | 385 | 391 | 35,000 | 391 |
| 2003-01-22 | 389 | 389 | 386 | 388 | 15,000 | 388 |
| 2003-01-21 | 382 | 385 | 380 | 385 | 22,000 | 385 |
| 2003-01-20 | 385 | 385 | 378 | 380 | 33,000 | 380 |
| 2003-01-17 | 371 | 380 | 371 | 375 | 27,000 | 375 |
| 2003-01-16 | 371 | 371 | 368 | 371 | 9,000 | 371 |
| 2003-01-15 | 364 | 372 | 364 | 372 | 33,000 | 372 |
| 2003-01-14 | 359 | 363 | 358 | 361 | 17,000 | 361 |
| 2003-01-10 | 356 | 359 | 354 | 359 | 23,000 | 359 |
| 2003-01-09 | 355 | 360 | 355 | 358 | 10,000 | 358 |
| 2003-01-08 | 359 | 360 | 357 | 360 | 14,000 | 360 |
| 2003-01-07 | 365 | 369 | 360 | 369 | 22,000 | 369 |
| 2003-01-06 | 363 | 365 | 363 | 365 | 4,000 | 365 |
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
