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 |
|---|---|---|---|---|---|
| 1996/12/30 | 540 | 565 | 540 | 565 | 19,000 |
| 1996/12/27 | 559 | 562 | 540 | 540 | 35,000 |
| 1996/12/26 | 550 | 570 | 530 | 531 | 44,000 |
| 1996/12/25 | 545 | 560 | 520 | 560 | 57,000 |
| 1996/12/24 | 551 | 551 | 515 | 545 | 83,000 |
| 1996/12/20 | 545 | 555 | 535 | 545 | 142,000 |
| 1996/12/19 | 590 | 590 | 545 | 545 | 98,000 |
| 1996/12/18 | 605 | 605 | 585 | 585 | 66,000 |
| 1996/12/17 | 600 | 620 | 600 | 605 | 32,000 |
| 1996/12/16 | 625 | 626 | 600 | 620 | 43,000 |
| 1996/12/13 | 586 | 605 | 580 | 605 | 81,000 |
| 1996/12/12 | 596 | 610 | 596 | 600 | 72,000 |
| 1996/12/11 | 610 | 615 | 600 | 605 | 32,000 |
| 1996/12/10 | 627 | 627 | 615 | 617 | 31,000 |
| 1996/12/09 | 626 | 628 | 610 | 620 | 41,000 |
| 1996/12/06 | 611 | 630 | 605 | 606 | 95,000 |
| 1996/12/05 | 630 | 630 | 610 | 610 | 57,000 |
| 1996/12/04 | 613 | 619 | 601 | 601 | 56,000 |
| 1996/12/03 | 609 | 620 | 595 | 603 | 94,000 |
| 1996/12/02 | 635 | 635 | 586 | 599 | 81,000 |
| 1996/11/29 | 641 | 650 | 625 | 625 | 60,000 |
| 1996/11/28 | 640 | 650 | 640 | 640 | 85,000 |
| 1996/11/27 | 660 | 665 | 650 | 650 | 110,000 |
| 1996/11/26 | 701 | 710 | 675 | 690 | 62,000 |
| 1996/11/25 | 700 | 702 | 675 | 701 | 122,000 |
| 1996/11/22 | 724 | 727 | 693 | 700 | 166,000 |
| 1996/11/21 | 755 | 756 | 736 | 736 | 112,000 |
| 1996/11/20 | 750 | 796 | 745 | 774 | 507,000 |
| 1996/11/19 | 740 | 745 | 720 | 740 | 257,000 |
| 1996/11/18 | 760 | 760 | 729 | 745 | 139,000 |
| 1996/11/15 | 790 | 810 | 735 | 770 | 1,110,000 |
| 1996/11/14 | 830 | 840 | 780 | 780 | 1,455,000 |
| 1996/11/13 | 900 | 950 | 900 | 900 | 2,731,000 |
| 1996/11/12 | 850 | 897 | 838 | 890 | 1,689,000 |
| 1996/11/11 | 828 | 862 | 825 | 858 | 1,524,000 |
| 1996/11/08 | 779 | 823 | 779 | 798 | 2,251,000 |
| 1996/11/07 | 775 | 781 | 757 | 781 | 920,000 |
| 1996/11/06 | 750 | 778 | 750 | 776 | 986,000 |
| 1996/11/05 | 734 | 745 | 722 | 745 | 451,000 |
| 1996/11/01 | 705 | 737 | 695 | 730 | 581,000 |
| 1996/10/31 | 654 | 710 | 654 | 703 | 284,000 |
| 1996/10/30 | 652 | 660 | 650 | 660 | 63,000 |
| 1996/10/29 | 647 | 655 | 647 | 651 | 38,000 |
| 1996/10/28 | 661 | 663 | 650 | 650 | 47,000 |
| 1996/10/25 | 651 | 680 | 650 | 680 | 59,000 |
| 1996/10/24 | 645 | 660 | 645 | 655 | 37,000 |
| 1996/10/23 | 651 | 654 | 641 | 650 | 19,000 |
| 1996/10/22 | 646 | 660 | 645 | 660 | 27,000 |
| 1996/10/21 | 649 | 650 | 629 | 640 | 20,000 |
| 1996/10/18 | 630 | 640 | 630 | 639 | 24,000 |
| 1996/10/17 | 629 | 630 | 626 | 630 | 11,000 |
| 1996/10/16 | 636 | 639 | 627 | 639 | 4,000 |
| 1996/10/15 | 637 | 637 | 625 | 636 | 10,000 |
| 1996/10/14 | 633 | 649 | 633 | 647 | 13,000 |
| 1996/10/11 | 639 | 649 | 631 | 649 | 15,000 |
| 1996/10/09 | 645 | 645 | 635 | 644 | 33,000 |
| 1996/10/08 | 664 | 665 | 650 | 650 | 20,000 |
| 1996/10/07 | 670 | 670 | 660 | 663 | 34,000 |
| 1996/10/04 | 650 | 660 | 650 | 660 | 57,000 |
| 1996/10/03 | 649 | 657 | 648 | 650 | 18,000 |
| 1996/10/02 | 661 | 661 | 630 | 649 | 22,000 |
| 1996/10/01 | 650 | 655 | 641 | 641 | 17,000 |
| 1996/09/30 | 669 | 669 | 650 | 650 | 13,000 |
| 1996/09/27 | 673 | 673 | 659 | 670 | 34,000 |
| 1996/09/26 | 686 | 691 | 651 | 665 | 132,000 |
| 1996/09/25 | 620 | 675 | 620 | 675 | 124,000 |
| 1996/09/24 | 625 | 625 | 620 | 621 | 25,000 |
| 1996/09/20 | 622 | 622 | 613 | 619 | 28,000 |
| 1996/09/19 | 616 | 616 | 612 | 616 | 16,000 |
| 1996/09/18 | 614 | 615 | 610 | 610 | 26,000 |
| 1996/09/17 | 605 | 615 | 605 | 615 | 44,000 |
| 1996/09/13 | 601 | 601 | 599 | 599 | 28,000 |
| 1996/09/12 | 632 | 639 | 615 | 620 | 65,000 |
| 1996/09/11 | 619 | 645 | 619 | 630 | 82,000 |
| 1996/09/10 | 606 | 615 | 605 | 615 | 13,000 |
| 1996/09/09 | 600 | 607 | 600 | 607 | 14,000 |
| 1996/09/06 | 609 | 609 | 600 | 601 | 19,000 |
| 1996/09/05 | 597 | 600 | 596 | 599 | 15,000 |
| 1996/09/04 | 606 | 606 | 596 | 597 | 13,000 |
| 1996/09/03 | 596 | 600 | 596 | 596 | 10,000 |
| 1996/09/02 | 585 | 590 | 581 | 586 | 34,000 |
| 1996/08/30 | 590 | 590 | 567 | 590 | 50,000 |
| 1996/08/29 | 605 | 605 | 590 | 590 | 9,000 |
| 1996/08/28 | 615 | 616 | 590 | 605 | 31,000 |
| 1996/08/27 | 618 | 618 | 614 | 615 | 23,000 |
| 1996/08/26 | 632 | 632 | 619 | 619 | 26,000 |
| 1996/08/23 | 648 | 648 | 620 | 622 | 46,000 |
| 1996/08/22 | 621 | 645 | 621 | 638 | 62,000 |
| 1996/08/21 | 616 | 620 | 610 | 620 | 49,000 |
| 1996/08/20 | 622 | 622 | 616 | 620 | 23,000 |
| 1996/08/19 | 606 | 623 | 606 | 623 | 10,000 |
| 1996/08/16 | 604 | 606 | 597 | 606 | 14,000 |
| 1996/08/15 | 586 | 600 | 586 | 594 | 40,000 |
| 1996/08/14 | 560 | 589 | 560 | 581 | 106,000 |
| 1996/08/13 | 551 | 567 | 545 | 553 | 318,000 |
| 1996/08/12 | 558 | 563 | 550 | 550 | 83,000 |
| 1996/08/09 | 579 | 584 | 555 | 555 | 65,000 |
| 1996/08/08 | 600 | 605 | 560 | 580 | 68,000 |
| 1996/08/07 | 611 | 611 | 600 | 600 | 14,000 |
| 1996/08/06 | 620 | 620 | 611 | 611 | 13,000 |
| 1996/08/05 | 621 | 625 | 621 | 622 | 21,000 |
| 1996/08/02 | 623 | 623 | 610 | 620 | 45,000 |
| 1996/08/01 | 610 | 615 | 606 | 615 | 25,000 |
| 1996/07/31 | 620 | 620 | 615 | 615 | 46,000 |
| 1996/07/30 | 625 | 625 | 605 | 615 | 15,000 |
| 1996/07/29 | 645 | 645 | 635 | 636 | 96,000 |
| 1996/07/26 | 651 | 652 | 640 | 650 | 12,000 |
| 1996/07/25 | 661 | 661 | 640 | 660 | 28,000 |
| 1996/07/24 | 688 | 688 | 661 | 664 | 35,000 |
| 1996/07/23 | 685 | 685 | 681 | 685 | 11,000 |
| 1996/07/22 | 685 | 690 | 685 | 687 | 22,000 |
| 1996/07/19 | 683 | 690 | 680 | 685 | 195,000 |
| 1996/07/18 | 689 | 693 | 689 | 693 | 15,000 |
| 1996/07/17 | 689 | 696 | 680 | 686 | 26,000 |
| 1996/07/16 | 690 | 690 | 689 | 689 | 17,000 |
| 1996/07/15 | 691 | 700 | 691 | 691 | 37,000 |
| 1996/07/12 | 710 | 710 | 700 | 700 | 19,000 |
| 1996/07/11 | 703 | 703 | 700 | 700 | 15,000 |
| 1996/07/10 | 722 | 724 | 700 | 700 | 24,000 |
| 1996/07/09 | 710 | 732 | 710 | 725 | 103,000 |
| 1996/07/08 | 710 | 720 | 690 | 710 | 70,000 |
| 1996/07/05 | 680 | 710 | 675 | 710 | 80,000 |
| 1996/07/04 | 685 | 685 | 680 | 685 | 19,000 |
| 1996/07/03 | 690 | 690 | 678 | 678 | 62,000 |
| 1996/07/02 | 699 | 700 | 690 | 690 | 79,000 |
| 1996/07/01 | 705 | 705 | 695 | 698 | 37,000 |
| 1996/06/28 | 718 | 720 | 715 | 715 | 10,000 |
| 1996/06/27 | 733 | 733 | 718 | 718 | 32,000 |
| 1996/06/26 | 721 | 725 | 717 | 725 | 35,000 |
| 1996/06/25 | 721 | 722 | 716 | 717 | 33,000 |
| 1996/06/24 | 725 | 727 | 715 | 715 | 30,000 |
| 1996/06/21 | 726 | 726 | 713 | 720 | 38,000 |
| 1996/06/20 | 717 | 729 | 710 | 713 | 62,000 |
| 1996/06/19 | 717 | 724 | 710 | 710 | 69,000 |
| 1996/06/18 | 730 | 731 | 710 | 710 | 51,000 |
| 1996/06/17 | 724 | 735 | 724 | 731 | 88,000 |
| 1996/06/14 | 715 | 716 | 709 | 715 | 293,000 |
| 1996/06/13 | 715 | 719 | 705 | 719 | 60,000 |
| 1996/06/12 | 708 | 714 | 699 | 705 | 65,000 |
| 1996/06/11 | 664 | 700 | 663 | 700 | 69,000 |
| 1996/06/10 | 681 | 686 | 661 | 661 | 33,000 |
| 1996/06/07 | 695 | 695 | 679 | 679 | 35,000 |
| 1996/06/06 | 698 | 707 | 691 | 700 | 63,000 |
| 1996/06/05 | 714 | 714 | 700 | 700 | 52,000 |
| 1996/06/04 | 701 | 725 | 701 | 707 | 88,000 |
| 1996/06/03 | 749 | 749 | 680 | 695 | 80,000 |
| 1996/05/31 | 751 | 758 | 726 | 750 | 70,000 |
| 1996/05/30 | 761 | 763 | 750 | 750 | 55,000 |
| 1996/05/29 | 772 | 772 | 741 | 758 | 272,000 |
| 1996/05/28 | 772 | 782 | 760 | 782 | 36,000 |
| 1996/05/27 | 790 | 790 | 761 | 772 | 36,000 |
| 1996/05/24 | 771 | 795 | 771 | 771 | 34,000 |
| 1996/05/23 | 798 | 809 | 770 | 770 | 73,000 |
| 1996/05/22 | 782 | 800 | 782 | 792 | 114,000 |
| 1996/05/21 | 816 | 820 | 786 | 786 | 195,000 |
| 1996/05/20 | 825 | 830 | 810 | 819 | 75,000 |
| 1996/05/17 | 850 | 859 | 801 | 840 | 153,000 |
| 1996/05/16 | 835 | 870 | 835 | 860 | 467,000 |
| 1996/05/15 | 848 | 850 | 800 | 840 | 163,000 |
| 1996/05/14 | 845 | 845 | 799 | 829 | 303,000 |
| 1996/05/13 | 900 | 901 | 830 | 845 | 649,000 |
| 1996/05/10 | 890 | 951 | 875 | 880 | 3,223,000 |
| 1996/05/09 | 790 | 880 | 789 | 880 | 2,537,000 |
| 1996/05/08 | 729 | 780 | 727 | 780 | 662,000 |
| 1996/05/07 | 723 | 725 | 720 | 721 | 14,000 |
| 1996/05/02 | 732 | 740 | 729 | 733 | 80,000 |
| 1996/05/01 | 721 | 730 | 721 | 725 | 29,000 |
| 1996/04/30 | 736 | 745 | 728 | 740 | 76,000 |
| 1996/04/26 | 731 | 746 | 731 | 746 | 37,000 |
| 1996/04/25 | 760 | 760 | 740 | 740 | 15,000 |
| 1996/04/24 | 765 | 765 | 736 | 760 | 14,000 |
| 1996/04/23 | 772 | 779 | 755 | 755 | 218,000 |
| 1996/04/22 | 770 | 778 | 763 | 763 | 130,000 |
| 1996/04/19 | 749 | 771 | 742 | 768 | 201,000 |
| 1996/04/18 | 740 | 747 | 725 | 747 | 50,000 |
| 1996/04/17 | 740 | 740 | 730 | 740 | 41,000 |
| 1996/04/16 | 727 | 750 | 727 | 740 | 391,000 |
| 1996/04/15 | 751 | 752 | 729 | 730 | 75,000 |
| 1996/04/12 | 789 | 789 | 748 | 748 | 102,000 |
| 1996/04/11 | 770 | 788 | 763 | 779 | 395,000 |
| 1996/04/10 | 740 | 776 | 740 | 775 | 175,000 |
| 1996/04/09 | 747 | 752 | 739 | 749 | 290,000 |
| 1996/04/08 | 710 | 759 | 697 | 753 | 304,000 |
| 1996/04/05 | 710 | 710 | 695 | 710 | 49,000 |
| 1996/04/04 | 692 | 710 | 692 | 710 | 102,000 |
| 1996/04/03 | 700 | 710 | 685 | 686 | 132,000 |
| 1996/04/02 | 657 | 720 | 657 | 710 | 307,000 |
| 1996/04/01 | 643 | 658 | 643 | 658 | 58,000 |
| 1996/03/29 | 644 | 655 | 639 | 653 | 73,000 |
| 1996/03/28 | 653 | 653 | 632 | 640 | 32,000 |
| 1996/03/27 | 639 | 660 | 632 | 653 | 140,000 |
| 1996/03/26 | 610 | 610 | 600 | 601 | 10,000 |
| 1996/03/25 | 610 | 610 | 600 | 609 | 8,000 |
| 1996/03/22 | 599 | 599 | 596 | 596 | 5,000 |
| 1996/03/21 | 578 | 585 | 578 | 585 | 29,000 |
| 1996/03/19 | 585 | 598 | 575 | 575 | 25,000 |
| 1996/03/18 | 580 | 585 | 580 | 585 | 7,000 |
| 1996/03/15 | 572 | 585 | 572 | 580 | 12,000 |
| 1996/03/14 | 575 | 575 | 575 | 575 | 10,000 |
| 1996/03/13 | 560 | 565 | 560 | 565 | 4,000 |
| 1996/03/12 | 578 | 580 | 575 | 580 | 8,000 |
| 1996/03/11 | 591 | 591 | 580 | 580 | 15,000 |
| 1996/03/08 | 600 | 600 | 590 | 590 | 15,000 |
| 1996/03/07 | 614 | 614 | 590 | 590 | 33,000 |
| 1996/03/06 | 605 | 610 | 605 | 607 | 20,000 |
| 1996/03/05 | 609 | 609 | 600 | 600 | 7,000 |
| 1996/03/04 | 610 | 610 | 600 | 600 | 6,000 |
| 1996/03/01 | 580 | 595 | 580 | 595 | 6,000 |
| 1996/02/29 | 600 | 600 | 590 | 600 | 20,000 |
| 1996/02/28 | 600 | 600 | 600 | 600 | 14,000 |
| 1996/02/27 | 600 | 600 | 600 | 600 | 5,000 |
| 1996/02/26 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/02/23 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/02/22 | 604 | 612 | 590 | 590 | 21,000 |
| 1996/02/21 | 580 | 586 | 580 | 585 | 42,000 |
| 1996/02/20 | 580 | 586 | 574 | 574 | 56,000 |
| 1996/02/19 | 591 | 591 | 584 | 584 | 8,000 |
| 1996/02/16 | 617 | 617 | 590 | 604 | 15,000 |
| 1996/02/15 | 615 | 625 | 615 | 615 | 21,000 |
| 1996/02/14 | 627 | 627 | 625 | 625 | 49,000 |
| 1996/02/13 | 640 | 640 | 626 | 626 | 7,000 |
| 1996/02/09 | 636 | 636 | 626 | 626 | 7,000 |
| 1996/02/08 | 626 | 626 | 625 | 626 | 9,000 |
| 1996/02/07 | 628 | 640 | 626 | 626 | 61,000 |
| 1996/02/06 | 625 | 629 | 625 | 628 | 21,000 |
| 1996/02/05 | 649 | 649 | 620 | 625 | 24,000 |
| 1996/02/02 | 636 | 636 | 636 | 636 | 14,000 |
| 1996/02/01 | 640 | 640 | 625 | 626 | 19,000 |
| 1996/01/31 | 649 | 650 | 640 | 640 | 70,000 |
| 1996/01/30 | 638 | 638 | 625 | 631 | 117,000 |
| 1996/01/29 | 595 | 619 | 595 | 608 | 48,000 |
| 1996/01/26 | 590 | 605 | 590 | 605 | 10,000 |
| 1996/01/25 | 608 | 608 | 590 | 591 | 9,000 |
| 1996/01/24 | 608 | 610 | 598 | 598 | 24,000 |
| 1996/01/23 | 598 | 607 | 598 | 598 | 28,000 |
| 1996/01/22 | 600 | 600 | 590 | 595 | 18,000 |
| 1996/01/19 | 596 | 599 | 596 | 597 | 43,000 |
| 1996/01/18 | 605 | 605 | 590 | 596 | 86,000 |
| 1996/01/17 | 610 | 610 | 605 | 605 | 85,000 |
| 1996/01/16 | 610 | 614 | 590 | 610 | 39,000 |
| 1996/01/12 | 600 | 605 | 589 | 590 | 18,000 |
| 1996/01/11 | 595 | 600 | 593 | 600 | 25,000 |
| 1996/01/10 | 595 | 619 | 595 | 605 | 75,000 |
| 1996/01/09 | 620 | 620 | 591 | 604 | 107,000 |
| 1996/01/08 | 561 | 610 | 561 | 610 | 156,000 |
| 1996/01/05 | 570 | 570 | 555 | 561 | 37,000 |
| 1996/01/04 | 565 | 576 | 565 | 565 | 16,000 |