北興化学工業(4992)の株価時系列情報
北興化学工業(4992)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1990/12/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1990/12/26 | 1,110 | 1,140 | 1,110 | 1,140 | 10,000 |
| 1990/12/25 | 1,120 | 1,150 | 1,120 | 1,130 | 12,000 |
| 1990/12/21 | 1,100 | 1,150 | 1,090 | 1,150 | 53,000 |
| 1990/12/20 | 1,120 | 1,150 | 1,120 | 1,130 | 18,000 |
| 1990/12/19 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1990/12/18 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 |
| 1990/12/17 | 1,140 | 1,160 | 1,140 | 1,150 | 10,000 |
| 1990/12/14 | 1,170 | 1,180 | 1,140 | 1,180 | 29,000 |
| 1990/12/13 | 1,190 | 1,200 | 1,180 | 1,180 | 36,000 |
| 1990/12/12 | 1,220 | 1,220 | 1,170 | 1,200 | 52,000 |
| 1990/12/11 | 1,170 | 1,250 | 1,150 | 1,240 | 204,000 |
| 1990/12/10 | 1,060 | 1,150 | 1,060 | 1,150 | 104,000 |
| 1990/12/07 | 1,060 | 1,100 | 1,060 | 1,100 | 33,000 |
| 1990/12/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1990/12/05 | 1,100 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1990/12/04 | 1,100 | 1,130 | 1,100 | 1,130 | 14,000 |
| 1990/12/03 | 1,070 | 1,150 | 1,070 | 1,140 | 75,000 |
| 1990/11/30 | 1,060 | 1,080 | 1,060 | 1,080 | 15,000 |
| 1990/11/29 | 1,030 | 1,100 | 1,030 | 1,100 | 44,000 |
| 1990/11/28 | 1,090 | 1,120 | 1,050 | 1,100 | 57,000 |
| 1990/11/27 | 1,080 | 1,110 | 1,070 | 1,110 | 53,000 |
| 1990/11/26 | 1,050 | 1,110 | 1,050 | 1,110 | 101,000 |
| 1990/11/22 | 1,000 | 1,070 | 1,000 | 1,070 | 46,000 |
| 1990/11/21 | 1,030 | 1,050 | 1,020 | 1,050 | 17,000 |
| 1990/11/20 | 1,050 | 1,060 | 1,040 | 1,050 | 16,000 |
| 1990/11/19 | 1,040 | 1,090 | 1,000 | 1,060 | 164,000 |
| 1990/11/16 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1990/11/15 | 1,070 | 1,080 | 1,030 | 1,050 | 26,000 |
| 1990/11/14 | 1,040 | 1,080 | 1,040 | 1,080 | 90,000 |
| 1990/11/13 | 1,050 | 1,050 | 1,040 | 1,050 | 33,000 |
| 1990/11/09 | 975 | 1,060 | 975 | 1,060 | 86,000 |
| 1990/11/08 | 950 | 980 | 950 | 980 | 31,000 |
| 1990/11/07 | 980 | 990 | 960 | 960 | 35,000 |
| 1990/11/05 | 980 | 1,000 | 980 | 1,000 | 11,000 |
| 1990/11/02 | 965 | 965 | 950 | 965 | 9,000 |
| 1990/11/01 | 975 | 985 | 960 | 961 | 45,000 |
| 1990/10/31 | 990 | 990 | 980 | 980 | 11,000 |
| 1990/10/30 | 978 | 1,000 | 978 | 1,000 | 5,000 |
| 1990/10/29 | 961 | 977 | 961 | 977 | 4,000 |
| 1990/10/26 | 962 | 962 | 950 | 961 | 16,000 |
| 1990/10/25 | 931 | 972 | 931 | 972 | 21,000 |
| 1990/10/24 | 935 | 945 | 920 | 945 | 9,000 |
| 1990/10/23 | 905 | 941 | 905 | 935 | 14,000 |
| 1990/10/22 | 900 | 920 | 900 | 920 | 6,000 |
| 1990/10/19 | 876 | 910 | 876 | 910 | 22,000 |
| 1990/10/18 | 885 | 885 | 875 | 880 | 10,000 |
| 1990/10/17 | 865 | 875 | 865 | 875 | 2,000 |
| 1990/10/16 | 845 | 875 | 834 | 875 | 37,000 |
| 1990/10/09 | 918 | 924 | 918 | 924 | 6,000 |
| 1990/10/08 | 928 | 928 | 927 | 927 | 30,000 |
| 1990/10/04 | 836 | 848 | 836 | 848 | 17,000 |
| 1990/10/03 | 820 | 834 | 820 | 834 | 16,000 |
| 1990/10/02 | 800 | 813 | 800 | 813 | 20,000 |
| 1990/09/28 | 835 | 835 | 835 | 835 | 18,000 |
| 1990/09/27 | 840 | 865 | 840 | 865 | 18,000 |
| 1990/09/26 | 890 | 891 | 870 | 870 | 15,000 |
| 1990/09/25 | 900 | 900 | 890 | 890 | 16,000 |
| 1990/09/21 | 900 | 917 | 900 | 917 | 5,000 |
| 1990/09/20 | 915 | 920 | 915 | 920 | 7,000 |
| 1990/09/19 | 925 | 935 | 920 | 934 | 7,000 |
| 1990/09/18 | 920 | 935 | 910 | 935 | 15,000 |
| 1990/09/17 | 935 | 935 | 935 | 935 | 2,000 |
| 1990/09/14 | 935 | 950 | 935 | 950 | 14,000 |
| 1990/09/13 | 940 | 970 | 940 | 970 | 18,000 |
| 1990/09/12 | 930 | 960 | 930 | 960 | 7,000 |
| 1990/09/11 | 979 | 979 | 950 | 950 | 4,000 |
| 1990/09/10 | 920 | 983 | 910 | 983 | 22,000 |
| 1990/09/07 | 919 | 919 | 900 | 918 | 8,000 |
| 1990/09/06 | 934 | 934 | 920 | 928 | 12,000 |
| 1990/09/05 | 935 | 935 | 925 | 935 | 20,000 |
| 1990/09/04 | 941 | 941 | 934 | 935 | 6,000 |
| 1990/09/03 | 958 | 958 | 940 | 950 | 9,000 |
| 1990/08/31 | 950 | 955 | 940 | 955 | 18,000 |
| 1990/08/30 | 940 | 950 | 930 | 950 | 16,000 |
| 1990/08/29 | 946 | 946 | 937 | 940 | 32,000 |
| 1990/08/28 | 960 | 970 | 940 | 940 | 27,000 |
| 1990/08/27 | 950 | 960 | 940 | 960 | 31,000 |
| 1990/08/24 | 960 | 961 | 960 | 961 | 17,000 |
| 1990/08/22 | 1,040 | 1,040 | 1,000 | 1,000 | 13,000 |
| 1990/08/21 | 1,060 | 1,060 | 1,020 | 1,060 | 23,000 |
| 1990/08/20 | 1,080 | 1,080 | 1,060 | 1,070 | 15,000 |
| 1990/08/17 | 1,070 | 1,070 | 1,040 | 1,060 | 19,000 |
| 1990/08/16 | 1,090 | 1,120 | 1,070 | 1,070 | 55,000 |
| 1990/08/15 | 1,040 | 1,110 | 1,020 | 1,110 | 58,000 |
| 1990/08/14 | 1,020 | 1,040 | 1,000 | 1,040 | 19,000 |
| 1990/08/13 | 1,070 | 1,070 | 1,030 | 1,050 | 5,000 |
| 1990/08/10 | 992 | 1,100 | 992 | 1,100 | 36,000 |
| 1990/08/08 | 951 | 962 | 951 | 962 | 29,000 |
| 1990/08/07 | 920 | 920 | 920 | 920 | 22,000 |
| 1990/08/06 | 1,070 | 1,070 | 970 | 970 | 18,000 |
| 1990/08/03 | 1,120 | 1,120 | 1,070 | 1,070 | 17,000 |
| 1990/08/02 | 1,110 | 1,110 | 1,090 | 1,090 | 21,000 |
| 1990/08/01 | 1,120 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1990/07/31 | 1,110 | 1,120 | 1,100 | 1,110 | 20,000 |
| 1990/07/30 | 1,140 | 1,140 | 1,130 | 1,130 | 23,000 |
| 1990/07/27 | 1,120 | 1,150 | 1,090 | 1,150 | 48,000 |
| 1990/07/26 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1990/07/25 | 1,120 | 1,150 | 1,100 | 1,100 | 10,000 |
| 1990/07/24 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1990/07/23 | 1,140 | 1,150 | 1,100 | 1,100 | 16,000 |
| 1990/07/20 | 1,160 | 1,160 | 1,130 | 1,130 | 21,000 |
| 1990/07/19 | 1,140 | 1,150 | 1,130 | 1,140 | 14,000 |
| 1990/07/18 | 1,150 | 1,150 | 1,140 | 1,150 | 18,000 |
| 1990/07/17 | 1,150 | 1,150 | 1,120 | 1,140 | 13,000 |
| 1990/07/16 | 1,130 | 1,160 | 1,120 | 1,160 | 21,000 |
| 1990/07/13 | 1,130 | 1,150 | 1,130 | 1,130 | 22,000 |
| 1990/07/12 | 1,130 | 1,170 | 1,130 | 1,170 | 5,000 |
| 1990/07/11 | 1,190 | 1,190 | 1,150 | 1,150 | 22,000 |
| 1990/07/10 | 1,100 | 1,180 | 1,090 | 1,180 | 136,000 |
| 1990/07/09 | 1,110 | 1,120 | 1,100 | 1,120 | 21,000 |
| 1990/07/06 | 1,120 | 1,140 | 1,110 | 1,110 | 39,000 |
| 1990/07/05 | 1,130 | 1,130 | 1,080 | 1,100 | 40,000 |
| 1990/07/04 | 1,110 | 1,130 | 1,110 | 1,120 | 20,000 |
| 1990/07/03 | 1,110 | 1,120 | 1,100 | 1,100 | 24,000 |
| 1990/07/02 | 1,120 | 1,150 | 1,100 | 1,100 | 13,000 |
| 1990/06/29 | 1,140 | 1,180 | 1,110 | 1,140 | 57,000 |
| 1990/06/28 | 1,090 | 1,140 | 1,090 | 1,140 | 19,000 |
| 1990/06/27 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 |
| 1990/06/26 | 1,090 | 1,110 | 1,090 | 1,100 | 29,000 |
| 1990/06/25 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1990/06/22 | 1,110 | 1,140 | 1,110 | 1,110 | 20,000 |
| 1990/06/21 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1990/06/20 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 |
| 1990/06/19 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 |
| 1990/06/18 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 |
| 1990/06/15 | 1,130 | 1,180 | 1,130 | 1,180 | 22,000 |
| 1990/06/14 | 1,140 | 1,150 | 1,120 | 1,120 | 25,000 |
| 1990/06/13 | 1,140 | 1,140 | 1,130 | 1,130 | 36,000 |
| 1990/06/12 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1990/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1990/06/08 | 1,150 | 1,200 | 1,140 | 1,200 | 41,000 |
| 1990/06/07 | 1,170 | 1,170 | 1,150 | 1,150 | 21,000 |
| 1990/06/06 | 1,180 | 1,190 | 1,170 | 1,170 | 22,000 |
| 1990/06/05 | 1,190 | 1,190 | 1,160 | 1,180 | 26,000 |
| 1990/06/04 | 1,180 | 1,200 | 1,170 | 1,200 | 19,000 |
| 1990/06/01 | 1,180 | 1,200 | 1,170 | 1,200 | 38,000 |
| 1990/05/31 | 1,200 | 1,220 | 1,180 | 1,180 | 42,000 |
| 1990/05/30 | 1,180 | 1,220 | 1,180 | 1,220 | 132,000 |
| 1990/05/29 | 1,150 | 1,150 | 1,140 | 1,140 | 20,000 |
| 1990/05/28 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1990/05/25 | 1,170 | 1,170 | 1,150 | 1,170 | 50,000 |
| 1990/05/24 | 1,150 | 1,170 | 1,150 | 1,170 | 21,000 |
| 1990/05/23 | 1,140 | 1,170 | 1,140 | 1,140 | 41,000 |
| 1990/05/22 | 1,120 | 1,150 | 1,120 | 1,140 | 51,000 |
| 1990/05/21 | 1,160 | 1,190 | 1,130 | 1,130 | 49,000 |
| 1990/05/18 | 1,230 | 1,230 | 1,150 | 1,150 | 121,000 |
| 1990/05/17 | 1,240 | 1,270 | 1,200 | 1,200 | 534,000 |
| 1990/05/16 | 1,130 | 1,200 | 1,120 | 1,200 | 248,000 |
| 1990/05/15 | 1,130 | 1,130 | 1,100 | 1,130 | 53,000 |
| 1990/05/14 | 1,090 | 1,140 | 1,090 | 1,140 | 70,000 |
| 1990/05/11 | 1,130 | 1,130 | 1,080 | 1,090 | 59,000 |
| 1990/05/10 | 1,170 | 1,180 | 1,100 | 1,110 | 159,000 |
| 1990/05/09 | 1,100 | 1,180 | 1,080 | 1,130 | 302,000 |
| 1990/05/08 | 986 | 1,080 | 986 | 1,080 | 101,000 |
| 1990/05/07 | 961 | 1,010 | 961 | 980 | 91,000 |
| 1990/05/02 | 880 | 961 | 880 | 961 | 205,000 |
| 1990/05/01 | 880 | 880 | 870 | 880 | 9,000 |
| 1990/04/27 | 856 | 880 | 856 | 880 | 67,000 |
| 1990/04/26 | 855 | 860 | 854 | 854 | 16,000 |
| 1990/04/25 | 830 | 855 | 830 | 855 | 41,000 |
| 1990/04/24 | 821 | 827 | 820 | 820 | 24,000 |
| 1990/04/23 | 840 | 840 | 822 | 822 | 6,000 |
| 1990/04/20 | 810 | 820 | 810 | 820 | 20,000 |
| 1990/04/19 | 800 | 800 | 790 | 790 | 37,000 |
| 1990/04/18 | 810 | 810 | 799 | 799 | 19,000 |
| 1990/04/17 | 806 | 807 | 804 | 804 | 15,000 |
| 1990/04/16 | 826 | 826 | 826 | 826 | 6,000 |
| 1990/04/13 | 841 | 841 | 841 | 841 | 3,000 |
| 1990/04/12 | 856 | 856 | 841 | 841 | 8,000 |
| 1990/04/11 | 855 | 861 | 855 | 856 | 25,000 |
| 1990/04/10 | 852 | 855 | 825 | 855 | 36,000 |
| 1990/04/09 | 821 | 821 | 821 | 821 | 7,000 |
| 1990/04/06 | 799 | 799 | 799 | 799 | 8,000 |
| 1990/04/04 | 875 | 875 | 875 | 875 | 5,000 |
| 1990/04/03 | 905 | 905 | 899 | 905 | 27,000 |
| 1990/03/30 | 970 | 970 | 950 | 955 | 13,000 |
| 1990/03/29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1990/03/28 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/03/27 | 921 | 941 | 921 | 941 | 9,000 |
| 1990/03/26 | 898 | 899 | 898 | 899 | 4,000 |
| 1990/03/23 | 930 | 930 | 898 | 898 | 23,000 |
| 1990/03/22 | 980 | 980 | 940 | 945 | 20,000 |
| 1990/03/20 | 988 | 988 | 980 | 985 | 20,000 |
| 1990/03/19 | 1,030 | 1,030 | 985 | 989 | 22,000 |
| 1990/03/15 | 1,040 | 1,100 | 1,040 | 1,100 | 54,000 |
| 1990/03/14 | 1,080 | 1,110 | 1,070 | 1,070 | 20,000 |
| 1990/03/13 | 1,090 | 1,110 | 1,090 | 1,110 | 15,000 |
| 1990/03/12 | 1,160 | 1,180 | 1,150 | 1,160 | 49,000 |
| 1990/03/09 | 1,120 | 1,190 | 1,120 | 1,180 | 58,000 |
| 1990/03/08 | 1,100 | 1,120 | 1,070 | 1,120 | 39,000 |
| 1990/03/07 | 1,070 | 1,120 | 1,070 | 1,120 | 17,000 |
| 1990/03/06 | 1,100 | 1,100 | 1,060 | 1,070 | 37,000 |
| 1990/03/05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1990/03/02 | 1,080 | 1,110 | 1,070 | 1,100 | 20,000 |
| 1990/03/01 | 1,070 | 1,110 | 1,060 | 1,100 | 24,000 |
| 1990/02/28 | 1,040 | 1,090 | 1,040 | 1,070 | 12,000 |
| 1990/02/27 | 1,020 | 1,060 | 1,020 | 1,040 | 20,000 |
| 1990/02/26 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1990/02/23 | 1,100 | 1,130 | 1,090 | 1,100 | 22,000 |
| 1990/02/22 | 1,090 | 1,140 | 1,080 | 1,140 | 51,000 |
| 1990/02/21 | 1,120 | 1,130 | 1,080 | 1,080 | 42,000 |
| 1990/02/20 | 1,160 | 1,160 | 1,130 | 1,140 | 34,000 |
| 1990/02/19 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |
| 1990/02/16 | 1,160 | 1,180 | 1,160 | 1,180 | 17,000 |
| 1990/02/15 | 1,150 | 1,180 | 1,150 | 1,180 | 10,000 |
| 1990/02/14 | 1,160 | 1,180 | 1,150 | 1,150 | 15,000 |
| 1990/02/13 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1990/02/09 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1990/02/08 | 1,230 | 1,230 | 1,170 | 1,210 | 32,000 |
| 1990/02/07 | 1,160 | 1,240 | 1,160 | 1,210 | 206,000 |
| 1990/02/06 | 1,180 | 1,190 | 1,160 | 1,160 | 30,000 |
| 1990/02/05 | 1,150 | 1,170 | 1,140 | 1,170 | 18,000 |
| 1990/02/02 | 1,190 | 1,200 | 1,160 | 1,170 | 16,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,170 | 1,190 | 29,000 |
| 1990/01/31 | 1,210 | 1,210 | 1,190 | 1,200 | 43,000 |
| 1990/01/30 | 1,250 | 1,250 | 1,200 | 1,210 | 189,000 |
| 1990/01/29 | 1,200 | 1,270 | 1,190 | 1,250 | 554,000 |
| 1990/01/26 | 1,170 | 1,190 | 1,160 | 1,190 | 192,000 |
| 1990/01/25 | 1,150 | 1,170 | 1,140 | 1,170 | 62,000 |
| 1990/01/24 | 1,180 | 1,180 | 1,140 | 1,140 | 137,000 |
| 1990/01/23 | 1,080 | 1,120 | 1,060 | 1,120 | 53,000 |
| 1990/01/22 | 1,070 | 1,070 | 1,060 | 1,060 | 38,000 |
| 1990/01/19 | 1,070 | 1,080 | 1,050 | 1,070 | 35,000 |
| 1990/01/18 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 |
| 1990/01/17 | 1,080 | 1,100 | 1,080 | 1,100 | 34,000 |
| 1990/01/16 | 1,080 | 1,080 | 1,070 | 1,080 | 32,000 |
| 1990/01/12 | 1,090 | 1,090 | 1,080 | 1,080 | 15,000 |
| 1990/01/11 | 1,100 | 1,100 | 1,090 | 1,100 | 27,000 |
| 1990/01/10 | 1,100 | 1,120 | 1,090 | 1,090 | 33,000 |
| 1990/01/09 | 1,110 | 1,120 | 1,110 | 1,110 | 24,000 |
| 1990/01/08 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 |
| 1990/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1990/01/04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |