日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 578 578 573 573 36,000
2005/12/29 579 579 573 578 83,000
2005/12/28 568 580 566 580 212,000
2005/12/27 595 595 570 573 489,000
2005/12/26 542 543 532 536 108,000
2005/12/22 553 554 542 544 65,000
2005/12/21 539 556 539 553 153,000
2005/12/20 543 544 539 540 118,000
2005/12/19 553 553 545 550 143,000
2005/12/16 560 561 552 559 182,000
2005/12/15 568 570 560 563 175,000
2005/12/14 592 594 568 568 645,000
2005/12/13 583 590 574 585 1,417,000
2005/12/12 509 514 505 513 142,000
2005/12/09 509 509 502 507 94,000
2005/12/08 508 509 503 505 73,000
2005/12/07 508 510 507 509 75,000
2005/12/06 508 510 507 507 108,000
2005/12/05 509 511 506 511 112,000
2005/12/02 510 513 509 510 95,000
2005/12/01 504 508 503 507 92,000
2005/11/30 510 513 504 504 189,000
2005/11/29 505 512 503 510 106,000
2005/11/28 511 511 504 506 169,000
2005/11/25 515 519 507 515 351,000
2005/11/24 529 538 526 526 800,000
2005/11/22 517 525 517 524 300,000
2005/11/21 517 518 514 515 167,000
2005/11/18 517 518 512 512 74,000
2005/11/17 511 515 510 515 120,000
2005/11/16 512 513 508 511 57,000
2005/11/15 510 513 508 511 65,000
2005/11/14 514 518 508 508 85,000
2005/11/11 512 515 508 510 77,000
2005/11/10 520 520 505 512 122,000
2005/11/09 516 516 511 513 95,000
2005/11/08 525 529 517 520 149,000
2005/11/07 531 531 520 526 108,000
2005/11/04 515 523 513 521 158,000
2005/11/02 504 510 503 509 129,000
2005/11/01 500 504 497 504 72,000
2005/10/31 492 500 492 494 100,000
2005/10/28 490 490 485 489 70,000
2005/10/27 484 491 484 489 129,000
2005/10/26 479 484 475 484 119,000
2005/10/25 475 478 473 476 90,000
2005/10/24 470 473 468 471 44,000
2005/10/21 467 468 465 467 31,000
2005/10/20 469 470 466 467 52,000
2005/10/19 473 474 465 469 82,000
2005/10/18 478 482 470 474 137,000
2005/10/17 468 474 467 473 79,000
2005/10/14 465 466 462 464 66,000
2005/10/13 461 465 460 465 83,000
2005/10/12 465 466 461 464 129,000
2005/10/11 461 465 461 461 48,000
2005/10/07 459 463 455 461 85,000
2005/10/06 457 461 454 455 78,000
2005/10/05 462 463 459 460 81,000
2005/10/04 459 464 459 462 78,000
2005/10/03 464 464 455 458 101,000
2005/09/30 465 465 458 461 123,000
2005/09/29 465 468 462 465 96,000
2005/09/28 460 465 460 465 93,000
2005/09/27 464 464 459 461 56,000
2005/09/26 464 465 460 463 60,000
2005/09/22 456 457 451 457 72,000
2005/09/21 468 468 456 458 102,000
2005/09/20 452 469 451 468 231,000
2005/09/16 446 449 445 447 48,000
2005/09/15 445 448 443 444 55,000
2005/09/14 444 446 443 444 45,000
2005/09/13 445 445 441 444 35,000
2005/09/12 440 441 439 440 18,000
2005/09/09 437 438 436 437 95,000
2005/09/08 440 441 437 437 18,000
2005/09/07 442 444 439 440 28,000
2005/09/06 445 445 440 440 20,000
2005/09/05 444 445 440 443 41,000
2005/09/02 444 447 442 444 70,000
2005/09/01 444 446 442 442 72,000
2005/08/31 439 441 437 438 31,000
2005/08/30 440 440 437 438 28,000
2005/08/29 437 438 436 438 25,000
2005/08/26 439 439 435 439 36,000
2005/08/25 440 442 437 438 53,000
2005/08/24 441 443 440 443 25,000
2005/08/23 445 445 441 444 50,000
2005/08/22 441 445 441 443 31,000
2005/08/19 443 444 440 441 40,000
2005/08/18 441 442 437 442 43,000
2005/08/17 438 442 437 440 44,000
2005/08/16 436 440 436 440 34,000
2005/08/15 443 443 430 438 28,000
2005/08/12 444 444 437 439 46,000
2005/08/11 441 443 437 440 34,000
2005/08/10 433 437 433 436 43,000
2005/08/09 426 433 426 430 24,000
2005/08/08 422 424 421 424 52,000
2005/08/05 428 433 426 426 43,000
2005/08/04 433 433 428 430 87,000
2005/08/03 437 437 430 433 95,000
2005/08/02 442 442 437 440 52,000
2005/08/01 444 445 440 442 56,000
2005/07/29 445 448 443 445 37,000
2005/07/28 447 449 445 447 45,000
2005/07/27 450 450 444 447 70,000
2005/07/26 449 450 447 448 42,000
2005/07/25 440 446 440 444 40,000
2005/07/22 443 443 441 442 50,000
2005/07/21 439 441 437 439 81,000
2005/07/20 443 443 436 438 115,000
2005/07/19 450 450 440 443 113,000
2005/07/15 453 455 450 450 62,000
2005/07/14 451 456 451 453 60,000
2005/07/13 459 459 452 454 182,000
2005/07/12 455 458 453 458 372,000
2005/07/11 451 451 446 450 205,000
2005/07/08 439 451 436 443 412,000
2005/07/07 424 443 423 439 633,000
2005/07/06 419 420 415 416 61,000
2005/07/05 419 420 418 419 54,000
2005/07/04 418 423 417 421 61,000
2005/07/01 410 415 410 413 41,000
2005/06/30 409 410 408 409 26,000
2005/06/29 409 413 408 413 75,000
2005/06/28 404 405 403 404 33,000
2005/06/27 405 405 401 404 39,000
2005/06/24 408 412 405 409 59,000
2005/06/23 413 413 412 412 18,000
2005/06/22 409 414 409 412 38,000
2005/06/21 410 411 404 408 47,000
2005/06/20 419 419 410 410 69,000
2005/06/17 409 411 408 411 55,000
2005/06/16 409 409 406 406 106,000
2005/06/15 403 403 395 398 80,000
2005/06/14 391 401 391 400 149,000
2005/06/13 390 390 389 390 52,000
2005/06/10 390 392 387 390 150,000
2005/06/09 394 395 393 394 57,000
2005/06/08 395 396 393 394 47,000
2005/06/07 399 399 395 398 45,000
2005/06/06 400 400 396 399 41,000
2005/06/03 404 404 401 401 33,000
2005/06/02 407 407 404 405 32,000
2005/06/01 401 403 400 402 59,000
2005/05/31 400 401 398 400 75,000
2005/05/30 405 405 400 403 70,000
2005/05/27 404 411 404 408 31,000
2005/05/26 409 411 408 408 67,000
2005/05/25 426 427 421 424 218,000
2005/05/24 427 427 421 425 67,000
2005/05/23 428 428 425 426 38,000
2005/05/20 430 430 426 427 26,000
2005/05/19 422 429 422 428 61,000
2005/05/18 417 424 416 419 62,000
2005/05/17 427 429 416 420 73,000
2005/05/16 436 436 423 426 93,000
2005/05/13 431 439 431 436 69,000
2005/05/12 445 445 434 436 110,000
2005/05/11 442 445 438 444 162,000
2005/05/10 438 443 435 437 76,000
2005/05/09 430 435 427 435 143,000
2005/05/06 433 433 424 428 70,000
2005/05/02 426 428 423 428 52,000
2005/04/28 427 427 423 425 38,000
2005/04/27 426 428 425 428 35,000
2005/04/26 430 430 427 428 48,000
2005/04/25 423 426 422 426 57,000
2005/04/22 429 429 420 424 90,000
2005/04/21 420 425 410 424 104,000
2005/04/20 431 436 426 426 92,000
2005/04/19 415 432 415 432 82,000
2005/04/18 421 425 413 415 161,000
2005/04/15 432 440 430 432 87,000
2005/04/14 437 442 435 437 113,000
2005/04/13 452 452 433 443 150,000
2005/04/12 449 455 449 454 63,000
2005/04/11 453 454 448 449 125,000
2005/04/08 462 466 455 460 217,000
2005/04/07 464 476 460 464 517,000
2005/04/06 450 464 450 463 411,000
2005/04/05 435 455 433 445 235,000
2005/04/04 432 435 426 435 137,000
2005/04/01 420 440 420 436 177,000
2005/03/31 417 424 417 424 53,000
2005/03/30 415 420 413 415 83,000
2005/03/29 424 435 415 422 217,000
2005/03/28 413 424 413 421 65,000
2005/03/25 416 418 413 417 34,000
2005/03/24 419 419 415 418 34,000
2005/03/23 420 420 415 419 55,000
2005/03/22 421 422 418 419 86,000
2005/03/18 419 425 419 423 98,000
2005/03/17 414 417 413 416 51,000
2005/03/16 415 418 415 417 59,000
2005/03/15 424 425 417 417 67,000
2005/03/14 418 423 417 422 104,000
2005/03/11 420 423 418 418 130,000
2005/03/10 412 424 412 420 259,000
2005/03/09 407 410 404 407 62,000
2005/03/08 407 412 406 407 130,000
2005/03/07 403 406 402 406 80,000
2005/03/04 402 403 401 402 37,000
2005/03/03 401 403 401 402 35,000
2005/03/02 403 404 397 403 38,000
2005/03/01 400 403 399 402 74,000
2005/02/28 399 400 395 397 94,000
2005/02/25 389 399 386 395 207,000
2005/02/24 385 388 385 386 46,000
2005/02/23 383 385 383 384 18,000
2005/02/22 385 389 382 384 80,000
2005/02/21 384 385 383 384 32,000
2005/02/18 380 384 380 382 38,000
2005/02/17 383 385 382 382 13,000
2005/02/16 385 385 383 383 12,000
2005/02/15 385 385 383 383 19,000
2005/02/14 384 385 383 383 31,000
2005/02/10 383 383 380 382 21,000
2005/02/09 384 384 383 383 19,000
2005/02/08 383 384 381 382 44,000
2005/02/07 380 382 377 382 31,000
2005/02/04 380 380 375 378 38,000
2005/02/03 384 384 376 380 63,000
2005/02/02 375 382 374 380 66,000
2005/02/01 374 374 373 373 22,000
2005/01/31 374 376 371 374 21,000
2005/01/28 373 377 370 373 40,000
2005/01/27 373 373 371 372 17,000
2005/01/26 372 373 369 373 55,000
2005/01/25 374 374 369 372 40,000
2005/01/24 377 377 370 374 116,000
2005/01/21 373 375 373 373 26,000
2005/01/20 372 375 372 373 22,000
2005/01/19 376 376 372 375 12,000
2005/01/18 374 376 372 374 20,000
2005/01/17 375 375 372 375 14,000
2005/01/14 372 373 371 373 21,000
2005/01/13 374 374 371 371 19,000
2005/01/12 377 378 371 374 29,000
2005/01/11 375 376 374 376 38,000
2005/01/07 372 376 370 374 54,000
2005/01/06 367 371 367 370 40,000
2005/01/05 365 367 365 366 27,000
2005/01/04 361 363 361 363 7,000

このページの先頭へ