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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,834 | 1,834 | 1,797 | 1,823 | 44,600 |
| 2026/02/19 | 1,830 | 1,879 | 1,830 | 1,849 | 89,500 |
| 2026/02/18 | 1,785 | 1,819 | 1,785 | 1,816 | 57,200 |
| 2026/02/17 | 1,809 | 1,809 | 1,766 | 1,771 | 42,100 |
| 2026/02/16 | 1,797 | 1,809 | 1,774 | 1,809 | 45,900 |
| 2026/02/13 | 1,804 | 1,812 | 1,767 | 1,783 | 47,200 |
| 2026/02/12 | 1,794 | 1,828 | 1,785 | 1,820 | 89,700 |
| 2026/02/10 | 1,768 | 1,813 | 1,766 | 1,794 | 75,400 |
| 2026/02/09 | 1,822 | 1,822 | 1,756 | 1,766 | 69,200 |
| 2026/02/06 | 1,757 | 1,784 | 1,739 | 1,783 | 42,500 |
| 2026/02/05 | 1,830 | 1,830 | 1,775 | 1,775 | 47,700 |
| 2026/02/04 | 1,779 | 1,831 | 1,769 | 1,818 | 82,500 |
| 2026/02/03 | 1,771 | 1,783 | 1,750 | 1,774 | 46,400 |
| 2026/02/02 | 1,772 | 1,824 | 1,739 | 1,743 | 83,700 |
| 2026/01/30 | 1,739 | 1,752 | 1,727 | 1,748 | 58,200 |
| 2026/01/29 | 1,717 | 1,754 | 1,704 | 1,750 | 59,200 |
| 2026/01/28 | 1,715 | 1,743 | 1,711 | 1,728 | 60,600 |
| 2026/01/27 | 1,697 | 1,733 | 1,696 | 1,727 | 62,200 |
| 2026/01/26 | 1,725 | 1,725 | 1,695 | 1,714 | 68,000 |
| 2026/01/23 | 1,723 | 1,769 | 1,719 | 1,749 | 81,000 |
| 2026/01/22 | 1,712 | 1,745 | 1,712 | 1,723 | 64,700 |
| 2026/01/21 | 1,697 | 1,744 | 1,691 | 1,726 | 59,800 |
| 2026/01/20 | 1,731 | 1,755 | 1,721 | 1,721 | 75,400 |
| 2026/01/19 | 1,754 | 1,754 | 1,694 | 1,726 | 84,400 |
| 2026/01/16 | 1,745 | 1,772 | 1,724 | 1,756 | 77,200 |
| 2026/01/15 | 1,703 | 1,787 | 1,703 | 1,739 | 162,600 |
| 2026/01/14 | 1,697 | 1,763 | 1,663 | 1,736 | 218,700 |
| 2026/01/13 | 1,605 | 1,606 | 1,563 | 1,577 | 88,200 |
| 2026/01/09 | 1,621 | 1,635 | 1,582 | 1,594 | 47,800 |
| 2026/01/08 | 1,642 | 1,644 | 1,612 | 1,617 | 24,500 |
| 2026/01/07 | 1,625 | 1,650 | 1,622 | 1,628 | 26,700 |
| 2026/01/06 | 1,612 | 1,646 | 1,612 | 1,639 | 38,900 |
| 2026/01/05 | 1,635 | 1,645 | 1,598 | 1,612 | 57,700 |
| 2025/12/30 | 1,624 | 1,664 | 1,624 | 1,648 | 59,800 |
| 2025/12/29 | 1,636 | 1,647 | 1,625 | 1,627 | 83,100 |
| 2025/12/26 | 1,622 | 1,631 | 1,612 | 1,623 | 37,400 |
| 2025/12/25 | 1,623 | 1,624 | 1,609 | 1,616 | 16,300 |
| 2025/12/24 | 1,618 | 1,618 | 1,599 | 1,609 | 26,500 |
| 2025/12/23 | 1,609 | 1,621 | 1,598 | 1,606 | 27,900 |
| 2025/12/22 | 1,596 | 1,622 | 1,587 | 1,617 | 40,500 |
| 2025/12/19 | 1,581 | 1,597 | 1,569 | 1,596 | 41,400 |
| 2025/12/18 | 1,566 | 1,587 | 1,558 | 1,581 | 45,500 |
| 2025/12/17 | 1,551 | 1,570 | 1,545 | 1,566 | 32,200 |
| 2025/12/16 | 1,600 | 1,605 | 1,549 | 1,549 | 44,000 |
| 2025/12/15 | 1,580 | 1,611 | 1,576 | 1,606 | 30,800 |
| 2025/12/12 | 1,601 | 1,601 | 1,577 | 1,593 | 51,400 |
| 2025/12/11 | 1,600 | 1,616 | 1,560 | 1,566 | 41,900 |
| 2025/12/10 | 1,600 | 1,615 | 1,593 | 1,600 | 39,600 |
| 2025/12/09 | 1,610 | 1,619 | 1,600 | 1,609 | 24,800 |
| 2025/12/08 | 1,611 | 1,626 | 1,601 | 1,623 | 27,100 |
| 2025/12/05 | 1,619 | 1,624 | 1,608 | 1,619 | 40,500 |
| 2025/12/04 | 1,599 | 1,627 | 1,599 | 1,618 | 48,000 |
| 2025/12/03 | 1,593 | 1,603 | 1,591 | 1,593 | 38,100 |
| 2025/12/02 | 1,614 | 1,626 | 1,598 | 1,599 | 33,700 |
| 2025/12/01 | 1,635 | 1,639 | 1,613 | 1,626 | 41,200 |
| 2025/11/28 | 1,623 | 1,636 | 1,618 | 1,635 | 28,200 |
| 2025/11/27 | 1,620 | 1,641 | 1,608 | 1,636 | 51,100 |
| 2025/11/26 | 1,598 | 1,633 | 1,595 | 1,633 | 106,500 |
| 2025/11/25 | 1,615 | 1,626 | 1,581 | 1,591 | 53,700 |
| 2025/11/21 | 1,598 | 1,621 | 1,598 | 1,611 | 40,700 |
| 2025/11/20 | 1,608 | 1,627 | 1,599 | 1,613 | 49,100 |
| 2025/11/19 | 1,590 | 1,598 | 1,577 | 1,588 | 68,300 |
| 2025/11/18 | 1,619 | 1,636 | 1,586 | 1,590 | 56,900 |
| 2025/11/17 | 1,635 | 1,645 | 1,621 | 1,626 | 37,400 |
| 2025/11/14 | 1,625 | 1,644 | 1,618 | 1,635 | 40,000 |
| 2025/11/13 | 1,648 | 1,656 | 1,633 | 1,643 | 26,900 |
| 2025/11/12 | 1,619 | 1,637 | 1,619 | 1,628 | 29,400 |
| 2025/11/11 | 1,653 | 1,653 | 1,607 | 1,627 | 33,200 |
| 2025/11/10 | 1,636 | 1,652 | 1,631 | 1,641 | 47,400 |
| 2025/11/07 | 1,612 | 1,628 | 1,608 | 1,622 | 31,300 |
| 2025/11/06 | 1,607 | 1,633 | 1,593 | 1,624 | 31,400 |
| 2025/11/05 | 1,605 | 1,612 | 1,555 | 1,598 | 96,100 |
| 2025/11/04 | 1,620 | 1,653 | 1,605 | 1,624 | 46,800 |
| 2025/10/31 | 1,618 | 1,631 | 1,606 | 1,624 | 48,400 |
| 2025/10/30 | 1,622 | 1,645 | 1,616 | 1,617 | 83,700 |
| 2025/10/29 | 1,668 | 1,672 | 1,627 | 1,627 | 77,600 |
| 2025/10/28 | 1,722 | 1,729 | 1,644 | 1,647 | 99,700 |
| 2025/10/27 | 1,700 | 1,710 | 1,684 | 1,710 | 88,000 |
| 2025/10/24 | 1,685 | 1,689 | 1,665 | 1,665 | 48,800 |
| 2025/10/23 | 1,635 | 1,682 | 1,633 | 1,661 | 142,400 |
| 2025/10/22 | 1,633 | 1,667 | 1,632 | 1,665 | 100,900 |
| 2025/10/21 | 1,677 | 1,703 | 1,641 | 1,647 | 80,400 |
| 2025/10/20 | 1,657 | 1,680 | 1,644 | 1,680 | 64,800 |
| 2025/10/17 | 1,700 | 1,709 | 1,622 | 1,646 | 99,800 |
| 2025/10/16 | 1,717 | 1,728 | 1,702 | 1,716 | 62,400 |
| 2025/10/15 | 1,705 | 1,735 | 1,701 | 1,713 | 65,500 |
| 2025/10/14 | 1,636 | 1,694 | 1,636 | 1,694 | 208,400 |
| 2025/10/10 | 1,701 | 1,701 | 1,661 | 1,676 | 176,500 |
| 2025/10/09 | 1,699 | 1,725 | 1,695 | 1,725 | 85,200 |
| 2025/10/08 | 1,698 | 1,715 | 1,686 | 1,692 | 75,200 |
| 2025/10/07 | 1,660 | 1,700 | 1,657 | 1,680 | 75,600 |
| 2025/10/06 | 1,684 | 1,689 | 1,658 | 1,681 | 67,300 |
| 2025/10/03 | 1,621 | 1,658 | 1,621 | 1,658 | 36,600 |
| 2025/10/02 | 1,601 | 1,629 | 1,591 | 1,619 | 58,100 |
| 2025/10/01 | 1,655 | 1,673 | 1,614 | 1,614 | 73,000 |
| 2025/09/30 | 1,750 | 1,750 | 1,682 | 1,694 | 53,100 |
| 2025/09/29 | 1,731 | 1,755 | 1,723 | 1,735 | 49,800 |
| 2025/09/26 | 1,747 | 1,748 | 1,715 | 1,726 | 78,000 |
| 2025/09/25 | 1,714 | 1,736 | 1,712 | 1,734 | 49,900 |
| 2025/09/24 | 1,698 | 1,716 | 1,671 | 1,714 | 49,700 |
| 2025/09/22 | 1,660 | 1,703 | 1,657 | 1,699 | 40,600 |
| 2025/09/19 | 1,676 | 1,686 | 1,655 | 1,659 | 71,000 |
| 2025/09/18 | 1,647 | 1,664 | 1,619 | 1,661 | 54,000 |
| 2025/09/17 | 1,636 | 1,638 | 1,615 | 1,633 | 39,700 |
| 2025/09/16 | 1,620 | 1,657 | 1,620 | 1,654 | 27,600 |
| 2025/09/12 | 1,621 | 1,626 | 1,611 | 1,614 | 25,600 |
| 2025/09/11 | 1,626 | 1,626 | 1,605 | 1,609 | 22,100 |
| 2025/09/10 | 1,630 | 1,630 | 1,616 | 1,625 | 21,400 |
| 2025/09/09 | 1,640 | 1,640 | 1,611 | 1,621 | 24,600 |
| 2025/09/08 | 1,630 | 1,648 | 1,617 | 1,626 | 23,800 |
| 2025/09/05 | 1,602 | 1,618 | 1,598 | 1,612 | 17,800 |
| 2025/09/04 | 1,616 | 1,616 | 1,585 | 1,602 | 27,000 |
| 2025/09/03 | 1,597 | 1,625 | 1,597 | 1,606 | 49,200 |
| 2025/09/02 | 1,595 | 1,620 | 1,595 | 1,596 | 46,100 |
| 2025/09/01 | 1,606 | 1,616 | 1,577 | 1,588 | 55,300 |
| 2025/08/29 | 1,594 | 1,612 | 1,590 | 1,606 | 22,300 |
| 2025/08/28 | 1,598 | 1,614 | 1,588 | 1,604 | 36,100 |
| 2025/08/27 | 1,607 | 1,634 | 1,589 | 1,596 | 51,600 |
| 2025/08/26 | 1,612 | 1,626 | 1,604 | 1,615 | 32,700 |
| 2025/08/25 | 1,631 | 1,640 | 1,613 | 1,614 | 43,400 |
| 2025/08/22 | 1,656 | 1,670 | 1,632 | 1,632 | 37,300 |
| 2025/08/21 | 1,608 | 1,667 | 1,596 | 1,656 | 83,400 |
| 2025/08/20 | 1,615 | 1,624 | 1,601 | 1,608 | 41,500 |
| 2025/08/19 | 1,628 | 1,640 | 1,615 | 1,632 | 59,300 |
| 2025/08/18 | 1,604 | 1,626 | 1,600 | 1,619 | 69,500 |
| 2025/08/15 | 1,562 | 1,595 | 1,550 | 1,588 | 70,800 |
| 2025/08/14 | 1,551 | 1,560 | 1,534 | 1,551 | 56,000 |
| 2025/08/13 | 1,561 | 1,568 | 1,547 | 1,551 | 71,200 |
| 2025/08/12 | 1,550 | 1,571 | 1,547 | 1,561 | 125,400 |
| 2025/08/08 | 1,539 | 1,558 | 1,539 | 1,540 | 46,700 |
| 2025/08/07 | 1,543 | 1,555 | 1,520 | 1,538 | 58,100 |
| 2025/08/06 | 1,515 | 1,543 | 1,513 | 1,540 | 75,200 |
| 2025/08/05 | 1,480 | 1,511 | 1,466 | 1,501 | 65,000 |
| 2025/08/04 | 1,464 | 1,479 | 1,455 | 1,472 | 42,400 |
| 2025/08/01 | 1,500 | 1,525 | 1,494 | 1,494 | 54,700 |
| 2025/07/31 | 1,482 | 1,521 | 1,482 | 1,496 | 69,600 |
| 2025/07/30 | 1,495 | 1,497 | 1,452 | 1,473 | 230,800 |
| 2025/07/29 | 1,450 | 1,487 | 1,450 | 1,483 | 89,000 |
| 2025/07/28 | 1,450 | 1,463 | 1,442 | 1,460 | 88,900 |
| 2025/07/25 | 1,464 | 1,464 | 1,425 | 1,449 | 104,900 |
| 2025/07/24 | 1,449 | 1,468 | 1,442 | 1,456 | 92,200 |
| 2025/07/23 | 1,451 | 1,463 | 1,432 | 1,439 | 92,600 |
| 2025/07/22 | 1,445 | 1,482 | 1,442 | 1,446 | 90,400 |
| 2025/07/18 | 1,428 | 1,459 | 1,428 | 1,453 | 41,400 |
| 2025/07/17 | 1,441 | 1,446 | 1,422 | 1,428 | 67,000 |
| 2025/07/16 | 1,476 | 1,476 | 1,447 | 1,453 | 53,800 |
| 2025/07/15 | 1,448 | 1,475 | 1,444 | 1,471 | 127,700 |
| 2025/07/14 | 1,417 | 1,453 | 1,401 | 1,449 | 250,800 |
| 2025/07/11 | 1,400 | 1,405 | 1,387 | 1,387 | 70,800 |
| 2025/07/10 | 1,401 | 1,403 | 1,376 | 1,387 | 54,300 |
| 2025/07/09 | 1,379 | 1,405 | 1,370 | 1,393 | 45,200 |
| 2025/07/08 | 1,343 | 1,381 | 1,343 | 1,379 | 57,600 |
| 2025/07/07 | 1,351 | 1,358 | 1,333 | 1,350 | 45,500 |
| 2025/07/04 | 1,358 | 1,364 | 1,347 | 1,351 | 28,200 |
| 2025/07/03 | 1,343 | 1,359 | 1,338 | 1,354 | 20,800 |
| 2025/07/02 | 1,332 | 1,362 | 1,331 | 1,350 | 25,000 |
| 2025/07/01 | 1,375 | 1,375 | 1,351 | 1,356 | 35,700 |
| 2025/06/30 | 1,380 | 1,392 | 1,372 | 1,380 | 51,700 |
| 2025/06/27 | 1,380 | 1,386 | 1,372 | 1,380 | 43,300 |
| 2025/06/26 | 1,351 | 1,370 | 1,351 | 1,370 | 36,500 |
| 2025/06/25 | 1,343 | 1,360 | 1,339 | 1,351 | 23,300 |
| 2025/06/24 | 1,371 | 1,371 | 1,349 | 1,357 | 27,800 |
| 2025/06/23 | 1,360 | 1,365 | 1,347 | 1,348 | 26,100 |
| 2025/06/20 | 1,360 | 1,376 | 1,360 | 1,370 | 36,200 |
| 2025/06/19 | 1,359 | 1,374 | 1,355 | 1,368 | 21,900 |
| 2025/06/18 | 1,384 | 1,408 | 1,359 | 1,369 | 54,700 |
| 2025/06/17 | 1,358 | 1,390 | 1,356 | 1,384 | 60,700 |
| 2025/06/16 | 1,350 | 1,354 | 1,331 | 1,339 | 26,800 |
| 2025/06/13 | 1,337 | 1,345 | 1,314 | 1,338 | 63,200 |
| 2025/06/12 | 1,322 | 1,356 | 1,317 | 1,326 | 63,200 |
| 2025/06/11 | 1,327 | 1,331 | 1,302 | 1,330 | 35,200 |
| 2025/06/10 | 1,325 | 1,341 | 1,321 | 1,330 | 37,300 |
| 2025/06/09 | 1,342 | 1,345 | 1,327 | 1,331 | 31,100 |
| 2025/06/06 | 1,327 | 1,343 | 1,326 | 1,335 | 56,800 |
| 2025/06/05 | 1,325 | 1,331 | 1,312 | 1,327 | 39,100 |
| 2025/06/04 | 1,283 | 1,336 | 1,280 | 1,335 | 92,500 |
| 2025/06/03 | 1,272 | 1,298 | 1,271 | 1,283 | 65,200 |
| 2025/06/02 | 1,269 | 1,283 | 1,254 | 1,272 | 55,000 |
| 2025/05/30 | 1,272 | 1,299 | 1,268 | 1,293 | 69,100 |
| 2025/05/29 | 1,282 | 1,307 | 1,280 | 1,290 | 129,200 |
| 2025/05/28 | 1,333 | 1,338 | 1,306 | 1,308 | 126,800 |
| 2025/05/27 | 1,295 | 1,324 | 1,295 | 1,322 | 64,000 |
| 2025/05/26 | 1,292 | 1,299 | 1,291 | 1,293 | 31,900 |
| 2025/05/23 | 1,290 | 1,293 | 1,281 | 1,289 | 40,000 |
| 2025/05/22 | 1,285 | 1,300 | 1,265 | 1,276 | 114,600 |
| 2025/05/21 | 1,261 | 1,289 | 1,260 | 1,274 | 54,600 |
| 2025/05/20 | 1,274 | 1,286 | 1,261 | 1,262 | 48,100 |
| 2025/05/19 | 1,266 | 1,274 | 1,258 | 1,274 | 44,200 |
| 2025/05/16 | 1,271 | 1,271 | 1,249 | 1,266 | 52,000 |
| 2025/05/15 | 1,240 | 1,281 | 1,239 | 1,271 | 65,300 |
| 2025/05/14 | 1,252 | 1,265 | 1,237 | 1,251 | 57,300 |
| 2025/05/13 | 1,252 | 1,266 | 1,243 | 1,251 | 63,800 |
| 2025/05/12 | 1,230 | 1,252 | 1,225 | 1,238 | 44,800 |
| 2025/05/09 | 1,216 | 1,270 | 1,209 | 1,227 | 200,700 |
| 2025/05/08 | 1,224 | 1,224 | 1,205 | 1,219 | 38,800 |
| 2025/05/07 | 1,215 | 1,246 | 1,203 | 1,231 | 118,700 |
| 2025/05/02 | 1,217 | 1,256 | 1,209 | 1,223 | 78,900 |
| 2025/05/01 | 1,209 | 1,228 | 1,201 | 1,217 | 39,200 |
| 2025/04/30 | 1,215 | 1,224 | 1,201 | 1,221 | 58,800 |
| 2025/04/28 | 1,217 | 1,234 | 1,205 | 1,213 | 45,300 |