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 |
|---|---|---|---|---|---|
| 2024/09/18 | 1,300 | 1,300 | 1,267 | 1,293 | 42,200 |
| 2024/09/17 | 1,334 | 1,344 | 1,268 | 1,287 | 74,700 |
| 2024/09/13 | 1,297 | 1,324 | 1,285 | 1,322 | 70,600 |
| 2024/09/12 | 1,284 | 1,297 | 1,264 | 1,289 | 54,100 |
| 2024/09/11 | 1,245 | 1,260 | 1,235 | 1,245 | 65,600 |
| 2024/09/10 | 1,274 | 1,287 | 1,250 | 1,259 | 78,000 |
| 2024/09/09 | 1,256 | 1,282 | 1,253 | 1,265 | 65,900 |
| 2024/09/06 | 1,341 | 1,341 | 1,302 | 1,308 | 41,200 |
| 2024/09/05 | 1,346 | 1,381 | 1,326 | 1,343 | 38,300 |
| 2024/09/04 | 1,353 | 1,373 | 1,335 | 1,348 | 48,000 |
| 2024/09/03 | 1,397 | 1,422 | 1,390 | 1,399 | 27,100 |
| 2024/09/02 | 1,445 | 1,445 | 1,396 | 1,404 | 36,200 |
| 2024/08/30 | 1,405 | 1,447 | 1,404 | 1,436 | 39,200 |
| 2024/08/29 | 1,400 | 1,416 | 1,391 | 1,403 | 22,200 |
| 2024/08/28 | 1,430 | 1,434 | 1,407 | 1,421 | 33,400 |
| 2024/08/27 | 1,415 | 1,438 | 1,403 | 1,434 | 42,600 |
| 2024/08/26 | 1,398 | 1,421 | 1,393 | 1,415 | 37,500 |
| 2024/08/23 | 1,385 | 1,399 | 1,373 | 1,385 | 33,300 |
| 2024/08/22 | 1,416 | 1,416 | 1,378 | 1,384 | 37,400 |
| 2024/08/21 | 1,394 | 1,413 | 1,385 | 1,406 | 26,000 |
| 2024/08/20 | 1,377 | 1,408 | 1,369 | 1,394 | 55,600 |
| 2024/08/19 | 1,396 | 1,418 | 1,355 | 1,361 | 84,700 |
| 2024/08/16 | 1,412 | 1,425 | 1,396 | 1,425 | 54,200 |
| 2024/08/15 | 1,395 | 1,397 | 1,365 | 1,382 | 44,900 |
| 2024/08/14 | 1,361 | 1,394 | 1,357 | 1,385 | 46,800 |
| 2024/08/13 | 1,332 | 1,368 | 1,322 | 1,368 | 86,400 |
| 2024/08/09 | 1,389 | 1,389 | 1,301 | 1,332 | 102,100 |
| 2024/08/08 | 1,332 | 1,399 | 1,321 | 1,359 | 86,100 |
| 2024/08/07 | 1,293 | 1,411 | 1,288 | 1,362 | 103,900 |
| 2024/08/06 | 1,209 | 1,359 | 1,209 | 1,338 | 200,900 |
| 2024/08/05 | 1,300 | 1,324 | 1,115 | 1,201 | 309,700 |
| 2024/08/02 | 1,500 | 1,504 | 1,407 | 1,407 | 181,600 |
| 2024/08/01 | 1,691 | 1,691 | 1,559 | 1,579 | 154,400 |
| 2024/07/31 | 1,611 | 1,696 | 1,600 | 1,696 | 160,100 |
| 2024/07/30 | 1,696 | 1,707 | 1,604 | 1,616 | 316,600 |
| 2024/07/29 | 1,610 | 1,704 | 1,599 | 1,696 | 168,200 |
| 2024/07/26 | 1,576 | 1,625 | 1,547 | 1,603 | 127,500 |
| 2024/07/25 | 1,526 | 1,577 | 1,526 | 1,553 | 151,100 |
| 2024/07/24 | 1,548 | 1,562 | 1,513 | 1,526 | 93,900 |
| 2024/07/23 | 1,562 | 1,599 | 1,561 | 1,563 | 93,700 |
| 2024/07/22 | 1,576 | 1,612 | 1,537 | 1,563 | 335,300 |
| 2024/07/19 | 1,497 | 1,499 | 1,470 | 1,486 | 105,100 |
| 2024/07/18 | 1,537 | 1,551 | 1,497 | 1,506 | 123,800 |
| 2024/07/17 | 1,532 | 1,573 | 1,529 | 1,558 | 81,500 |
| 2024/07/16 | 1,597 | 1,597 | 1,522 | 1,528 | 205,600 |
| 2024/07/12 | 1,545 | 1,609 | 1,544 | 1,596 | 213,800 |
| 2024/07/11 | 1,506 | 1,579 | 1,495 | 1,579 | 252,900 |
| 2024/07/10 | 1,508 | 1,530 | 1,460 | 1,476 | 235,200 |
| 2024/07/09 | 1,404 | 1,522 | 1,395 | 1,508 | 400,200 |
| 2024/07/08 | 1,560 | 1,629 | 1,372 | 1,394 | 948,300 |
| 2024/07/05 | 1,525 | 1,527 | 1,473 | 1,490 | 295,700 |
| 2024/07/04 | 1,542 | 1,542 | 1,509 | 1,523 | 117,000 |
| 2024/07/03 | 1,487 | 1,533 | 1,487 | 1,510 | 101,800 |
| 2024/07/02 | 1,496 | 1,500 | 1,474 | 1,487 | 84,400 |
| 2024/07/01 | 1,490 | 1,513 | 1,468 | 1,479 | 76,600 |
| 2024/06/28 | 1,479 | 1,489 | 1,462 | 1,489 | 77,300 |
| 2024/06/27 | 1,485 | 1,495 | 1,457 | 1,469 | 61,800 |
| 2024/06/26 | 1,509 | 1,525 | 1,476 | 1,488 | 98,700 |
| 2024/06/25 | 1,480 | 1,497 | 1,473 | 1,481 | 51,300 |
| 2024/06/24 | 1,471 | 1,484 | 1,459 | 1,480 | 53,500 |
| 2024/06/21 | 1,496 | 1,496 | 1,460 | 1,471 | 102,700 |
| 2024/06/20 | 1,543 | 1,549 | 1,475 | 1,492 | 65,900 |
| 2024/06/19 | 1,545 | 1,575 | 1,525 | 1,548 | 95,400 |
| 2024/06/18 | 1,539 | 1,562 | 1,533 | 1,542 | 105,900 |
| 2024/06/17 | 1,548 | 1,549 | 1,485 | 1,498 | 101,800 |
| 2024/06/14 | 1,532 | 1,606 | 1,532 | 1,585 | 87,800 |
| 2024/06/13 | 1,620 | 1,626 | 1,530 | 1,532 | 101,900 |
| 2024/06/12 | 1,586 | 1,632 | 1,578 | 1,599 | 110,900 |
| 2024/06/11 | 1,548 | 1,606 | 1,548 | 1,586 | 127,000 |
| 2024/06/10 | 1,514 | 1,575 | 1,514 | 1,562 | 90,600 |
| 2024/06/07 | 1,441 | 1,512 | 1,441 | 1,505 | 80,600 |
| 2024/06/06 | 1,541 | 1,541 | 1,464 | 1,467 | 71,400 |
| 2024/06/05 | 1,526 | 1,535 | 1,502 | 1,509 | 103,200 |
| 2024/06/04 | 1,534 | 1,570 | 1,455 | 1,537 | 234,400 |
| 2024/06/03 | 1,554 | 1,575 | 1,529 | 1,542 | 266,500 |
| 2024/05/31 | 1,531 | 1,540 | 1,505 | 1,535 | 93,600 |
| 2024/05/30 | 1,496 | 1,527 | 1,463 | 1,526 | 112,600 |
| 2024/05/29 | 1,560 | 1,568 | 1,506 | 1,513 | 145,100 |
| 2024/05/28 | 1,548 | 1,580 | 1,535 | 1,557 | 179,700 |
| 2024/05/27 | 1,521 | 1,558 | 1,512 | 1,548 | 162,800 |
| 2024/05/24 | 1,504 | 1,550 | 1,501 | 1,528 | 158,600 |
| 2024/05/23 | 1,549 | 1,561 | 1,489 | 1,531 | 105,200 |
| 2024/05/22 | 1,597 | 1,602 | 1,515 | 1,528 | 262,200 |
| 2024/05/21 | 1,623 | 1,647 | 1,608 | 1,614 | 221,800 |
| 2024/05/20 | 1,583 | 1,653 | 1,580 | 1,630 | 254,700 |
| 2024/05/17 | 1,574 | 1,613 | 1,520 | 1,607 | 167,200 |
| 2024/05/16 | 1,600 | 1,628 | 1,588 | 1,609 | 102,100 |
| 2024/05/15 | 1,619 | 1,644 | 1,586 | 1,595 | 133,600 |
| 2024/05/14 | 1,626 | 1,643 | 1,587 | 1,608 | 149,800 |
| 2024/05/13 | 1,720 | 1,720 | 1,616 | 1,636 | 354,700 |
| 2024/05/10 | 1,671 | 1,702 | 1,641 | 1,689 | 265,700 |
| 2024/05/09 | 1,624 | 1,692 | 1,601 | 1,692 | 296,600 |
| 2024/05/08 | 1,664 | 1,669 | 1,600 | 1,601 | 424,500 |
| 2024/05/07 | 1,608 | 1,673 | 1,601 | 1,655 | 501,700 |
| 2024/05/02 | 1,572 | 1,652 | 1,533 | 1,598 | 501,500 |
| 2024/05/01 | 1,550 | 1,557 | 1,526 | 1,532 | 116,100 |
| 2024/04/30 | 1,584 | 1,598 | 1,546 | 1,569 | 158,800 |
| 2024/04/26 | 1,532 | 1,560 | 1,525 | 1,560 | 155,600 |
| 2024/04/25 | 1,550 | 1,568 | 1,510 | 1,517 | 233,700 |
| 2024/04/24 | 1,524 | 1,580 | 1,507 | 1,563 | 252,900 |
| 2024/04/23 | 1,465 | 1,497 | 1,455 | 1,472 | 174,800 |
| 2024/04/22 | 1,442 | 1,475 | 1,424 | 1,454 | 222,400 |
| 2024/04/19 | 1,480 | 1,501 | 1,420 | 1,434 | 222,300 |
| 2024/04/18 | 1,460 | 1,521 | 1,455 | 1,495 | 170,700 |
| 2024/04/17 | 1,527 | 1,560 | 1,434 | 1,453 | 306,800 |
| 2024/04/16 | 1,480 | 1,521 | 1,456 | 1,457 | 383,600 |
| 2024/04/15 | 1,463 | 1,488 | 1,439 | 1,469 | 294,600 |
| 2024/04/12 | 1,441 | 1,500 | 1,426 | 1,461 | 441,800 |
| 2024/04/11 | 1,329 | 1,397 | 1,328 | 1,394 | 201,700 |
| 2024/04/10 | 1,325 | 1,345 | 1,315 | 1,340 | 228,100 |
| 2024/04/09 | 1,300 | 1,326 | 1,257 | 1,320 | 230,500 |
| 2024/04/08 | 1,290 | 1,307 | 1,250 | 1,280 | 136,100 |
| 2024/04/05 | 1,246 | 1,285 | 1,245 | 1,285 | 114,700 |
| 2024/04/04 | 1,259 | 1,297 | 1,248 | 1,276 | 148,800 |
| 2024/04/03 | 1,257 | 1,270 | 1,229 | 1,259 | 132,100 |
| 2024/04/02 | 1,307 | 1,307 | 1,252 | 1,270 | 153,100 |
| 2024/04/01 | 1,390 | 1,390 | 1,287 | 1,293 | 300,000 |
| 2024/03/29 | 1,250 | 1,277 | 1,241 | 1,276 | 107,400 |
| 2024/03/28 | 1,200 | 1,260 | 1,200 | 1,246 | 172,300 |
| 2024/03/27 | 1,200 | 1,217 | 1,198 | 1,210 | 73,700 |
| 2024/03/26 | 1,183 | 1,200 | 1,178 | 1,185 | 51,500 |
| 2024/03/25 | 1,192 | 1,201 | 1,178 | 1,183 | 80,400 |
| 2024/03/22 | 1,215 | 1,215 | 1,183 | 1,192 | 71,700 |
| 2024/03/21 | 1,193 | 1,211 | 1,179 | 1,200 | 70,100 |
| 2024/03/19 | 1,184 | 1,185 | 1,163 | 1,172 | 63,200 |
| 2024/03/18 | 1,165 | 1,181 | 1,164 | 1,180 | 53,700 |
| 2024/03/15 | 1,165 | 1,178 | 1,161 | 1,164 | 61,000 |
| 2024/03/14 | 1,163 | 1,179 | 1,157 | 1,176 | 52,400 |
| 2024/03/13 | 1,200 | 1,204 | 1,151 | 1,164 | 93,000 |
| 2024/03/12 | 1,149 | 1,193 | 1,144 | 1,193 | 116,500 |
| 2024/03/11 | 1,172 | 1,184 | 1,140 | 1,165 | 191,400 |
| 2024/03/08 | 1,200 | 1,225 | 1,193 | 1,220 | 259,000 |
| 2024/03/07 | 1,259 | 1,267 | 1,212 | 1,215 | 148,700 |
| 2024/03/06 | 1,251 | 1,275 | 1,226 | 1,245 | 204,000 |
| 2024/03/05 | 1,287 | 1,301 | 1,264 | 1,270 | 248,600 |
| 2024/03/04 | 1,256 | 1,283 | 1,229 | 1,270 | 309,700 |
| 2024/03/01 | 1,199 | 1,230 | 1,174 | 1,230 | 165,900 |
| 2024/02/29 | 1,174 | 1,208 | 1,165 | 1,183 | 134,600 |
| 2024/02/28 | 1,163 | 1,192 | 1,153 | 1,172 | 139,200 |
| 2024/02/27 | 1,220 | 1,235 | 1,156 | 1,163 | 210,000 |
| 2024/02/26 | 1,183 | 1,231 | 1,171 | 1,212 | 376,800 |
| 2024/02/22 | 1,080 | 1,095 | 1,078 | 1,095 | 85,200 |
| 2024/02/21 | 1,055 | 1,077 | 1,055 | 1,075 | 78,500 |
| 2024/02/20 | 1,069 | 1,074 | 1,058 | 1,064 | 108,600 |
| 2024/02/19 | 1,062 | 1,075 | 1,059 | 1,074 | 69,900 |
| 2024/02/16 | 1,057 | 1,068 | 1,050 | 1,061 | 65,600 |
| 2024/02/15 | 1,053 | 1,062 | 1,040 | 1,048 | 72,400 |
| 2024/02/14 | 1,070 | 1,070 | 1,038 | 1,046 | 83,700 |
| 2024/02/13 | 1,045 | 1,075 | 1,036 | 1,072 | 119,700 |
| 2024/02/09 | 1,028 | 1,044 | 1,024 | 1,033 | 54,600 |
| 2024/02/08 | 1,045 | 1,045 | 1,014 | 1,027 | 96,200 |
| 2024/02/07 | 1,035 | 1,063 | 1,035 | 1,051 | 119,700 |
| 2024/02/06 | 1,048 | 1,048 | 1,029 | 1,035 | 40,900 |
| 2024/02/05 | 1,026 | 1,052 | 1,026 | 1,049 | 107,600 |
| 2024/02/02 | 1,027 | 1,033 | 1,011 | 1,016 | 99,900 |
| 2024/02/01 | 1,012 | 1,034 | 1,007 | 1,023 | 109,000 |
| 2024/01/31 | 1,015 | 1,020 | 1,009 | 1,019 | 67,400 |
| 2024/01/30 | 1,040 | 1,040 | 1,012 | 1,015 | 112,800 |
| 2024/01/29 | 1,042 | 1,054 | 1,037 | 1,045 | 73,300 |
| 2024/01/26 | 1,043 | 1,043 | 1,023 | 1,036 | 103,400 |
| 2024/01/25 | 1,024 | 1,047 | 1,019 | 1,046 | 85,200 |
| 2024/01/24 | 1,036 | 1,039 | 1,011 | 1,024 | 121,100 |
| 2024/01/23 | 1,027 | 1,040 | 1,017 | 1,033 | 140,400 |
| 2024/01/22 | 995 | 1,020 | 995 | 1,016 | 84,300 |
| 2024/01/19 | 1,008 | 1,013 | 989 | 992 | 105,600 |
| 2024/01/18 | 994 | 1,009 | 987 | 990 | 213,900 |
| 2024/01/17 | 1,038 | 1,054 | 1,004 | 1,005 | 185,300 |
| 2024/01/16 | 1,046 | 1,067 | 1,025 | 1,027 | 202,100 |
| 2024/01/15 | 1,030 | 1,097 | 1,024 | 1,046 | 626,200 |
| 2024/01/12 | 1,091 | 1,111 | 1,080 | 1,087 | 196,700 |
| 2024/01/11 | 1,086 | 1,099 | 1,071 | 1,088 | 161,600 |
| 2024/01/10 | 1,076 | 1,087 | 1,068 | 1,072 | 139,400 |
| 2024/01/09 | 1,076 | 1,083 | 1,060 | 1,070 | 135,800 |
| 2024/01/05 | 1,076 | 1,077 | 1,057 | 1,071 | 100,400 |
| 2024/01/04 | 1,044 | 1,076 | 1,033 | 1,076 | 123,400 |
| 2023/12/29 | 1,100 | 1,100 | 1,066 | 1,074 | 137,600 |
| 2023/12/28 | 1,085 | 1,099 | 1,079 | 1,093 | 93,700 |
| 2023/12/27 | 1,091 | 1,102 | 1,073 | 1,091 | 175,600 |
| 2023/12/26 | 1,059 | 1,115 | 1,058 | 1,102 | 320,900 |
| 2023/12/25 | 999 | 1,046 | 999 | 1,043 | 200,200 |
| 2023/12/22 | 965 | 992 | 964 | 990 | 90,200 |
| 2023/12/21 | 962 | 973 | 958 | 962 | 72,500 |
| 2023/12/20 | 960 | 977 | 959 | 975 | 72,100 |
| 2023/12/19 | 960 | 960 | 942 | 955 | 88,000 |
| 2023/12/18 | 950 | 967 | 940 | 965 | 126,000 |
| 2023/12/15 | 931 | 945 | 931 | 941 | 55,300 |
| 2023/12/14 | 957 | 957 | 931 | 935 | 64,800 |
| 2023/12/13 | 943 | 953 | 942 | 949 | 57,300 |
| 2023/12/12 | 957 | 957 | 934 | 938 | 54,400 |
| 2023/12/11 | 937 | 952 | 936 | 952 | 78,600 |
| 2023/12/08 | 944 | 947 | 913 | 917 | 149,700 |
| 2023/12/07 | 978 | 978 | 954 | 957 | 108,200 |
| 2023/12/06 | 955 | 988 | 955 | 986 | 114,500 |
| 2023/12/05 | 970 | 970 | 955 | 957 | 120,700 |
| 2023/12/04 | 982 | 982 | 957 | 966 | 106,600 |
| 2023/12/01 | 980 | 988 | 968 | 973 | 119,500 |
| 2023/11/30 | 951 | 975 | 951 | 975 | 108,400 |
| 2023/11/29 | 965 | 966 | 950 | 951 | 139,700 |
| 2023/11/28 | 960 | 975 | 960 | 969 | 305,400 |
| 2023/11/27 | 963 | 971 | 959 | 960 | 110,000 |