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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,200 | 1,215 | 1,195 | 1,215 | 35,200 |
| 2025/04/24 | 1,187 | 1,211 | 1,180 | 1,200 | 35,600 |
| 2025/04/23 | 1,200 | 1,211 | 1,185 | 1,187 | 43,600 |
| 2025/04/22 | 1,148 | 1,191 | 1,145 | 1,188 | 46,300 |
| 2025/04/21 | 1,171 | 1,172 | 1,145 | 1,160 | 50,900 |
| 2025/04/18 | 1,168 | 1,180 | 1,154 | 1,175 | 41,500 |
| 2025/04/17 | 1,128 | 1,162 | 1,122 | 1,162 | 43,300 |
| 2025/04/16 | 1,130 | 1,142 | 1,126 | 1,128 | 36,700 |
| 2025/04/15 | 1,149 | 1,150 | 1,120 | 1,126 | 49,700 |
| 2025/04/14 | 1,128 | 1,154 | 1,128 | 1,136 | 56,500 |
| 2025/04/11 | 1,160 | 1,165 | 1,095 | 1,150 | 56,600 |
| 2025/04/10 | 1,179 | 1,193 | 1,162 | 1,190 | 69,600 |
| 2025/04/09 | 1,086 | 1,100 | 1,060 | 1,089 | 94,700 |
| 2025/04/08 | 1,064 | 1,123 | 1,064 | 1,116 | 67,700 |
| 2025/04/07 | 1,009 | 1,039 | 1,000 | 1,014 | 98,300 |
| 2025/04/04 | 1,204 | 1,204 | 1,118 | 1,143 | 113,700 |
| 2025/04/03 | 1,236 | 1,253 | 1,222 | 1,245 | 64,400 |
| 2025/04/02 | 1,303 | 1,313 | 1,269 | 1,291 | 48,300 |
| 2025/04/01 | 1,296 | 1,319 | 1,290 | 1,297 | 47,500 |
| 2025/03/31 | 1,300 | 1,325 | 1,285 | 1,285 | 54,300 |
| 2025/03/28 | 1,355 | 1,363 | 1,323 | 1,329 | 42,400 |
| 2025/03/27 | 1,351 | 1,368 | 1,339 | 1,368 | 48,900 |
| 2025/03/26 | 1,387 | 1,392 | 1,355 | 1,370 | 60,800 |
| 2025/03/25 | 1,350 | 1,385 | 1,350 | 1,384 | 39,200 |
| 2025/03/24 | 1,338 | 1,363 | 1,338 | 1,350 | 38,200 |
| 2025/03/21 | 1,328 | 1,349 | 1,326 | 1,343 | 40,100 |
| 2025/03/19 | 1,314 | 1,345 | 1,301 | 1,341 | 59,000 |
| 2025/03/18 | 1,331 | 1,340 | 1,312 | 1,312 | 31,000 |
| 2025/03/17 | 1,302 | 1,335 | 1,301 | 1,329 | 40,400 |
| 2025/03/14 | 1,283 | 1,305 | 1,281 | 1,303 | 48,700 |
| 2025/03/13 | 1,298 | 1,304 | 1,288 | 1,300 | 35,600 |
| 2025/03/12 | 1,285 | 1,299 | 1,284 | 1,298 | 47,700 |
| 2025/03/11 | 1,269 | 1,299 | 1,263 | 1,298 | 48,300 |
| 2025/03/10 | 1,282 | 1,308 | 1,271 | 1,291 | 53,000 |
| 2025/03/07 | 1,266 | 1,270 | 1,251 | 1,261 | 48,200 |
| 2025/03/06 | 1,274 | 1,299 | 1,274 | 1,287 | 28,100 |
| 2025/03/05 | 1,267 | 1,277 | 1,254 | 1,261 | 35,900 |
| 2025/03/04 | 1,274 | 1,279 | 1,258 | 1,270 | 31,900 |
| 2025/03/03 | 1,279 | 1,296 | 1,277 | 1,283 | 32,900 |
| 2025/02/28 | 1,276 | 1,289 | 1,258 | 1,261 | 43,300 |
| 2025/02/27 | 1,258 | 1,299 | 1,258 | 1,286 | 44,500 |
| 2025/02/26 | 1,271 | 1,273 | 1,254 | 1,264 | 31,600 |
| 2025/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | 38,700 |
| 2025/02/21 | 1,296 | 1,319 | 1,296 | 1,302 | 34,300 |
| 2025/02/20 | 1,326 | 1,326 | 1,293 | 1,296 | 58,300 |
| 2025/02/19 | 1,332 | 1,360 | 1,332 | 1,340 | 40,600 |
| 2025/02/18 | 1,364 | 1,371 | 1,324 | 1,334 | 44,900 |
| 2025/02/17 | 1,387 | 1,401 | 1,367 | 1,373 | 39,500 |
| 2025/02/14 | 1,435 | 1,438 | 1,383 | 1,387 | 40,300 |
| 2025/02/13 | 1,406 | 1,434 | 1,392 | 1,422 | 66,300 |
| 2025/02/12 | 1,380 | 1,419 | 1,380 | 1,384 | 61,600 |
| 2025/02/10 | 1,359 | 1,367 | 1,350 | 1,357 | 26,600 |
| 2025/02/07 | 1,375 | 1,378 | 1,356 | 1,364 | 38,200 |
| 2025/02/06 | 1,383 | 1,411 | 1,378 | 1,393 | 62,500 |
| 2025/02/05 | 1,383 | 1,420 | 1,353 | 1,376 | 97,100 |
| 2025/02/04 | 1,440 | 1,450 | 1,382 | 1,393 | 81,000 |
| 2025/02/03 | 1,431 | 1,439 | 1,412 | 1,420 | 60,000 |
| 2025/01/31 | 1,420 | 1,454 | 1,412 | 1,449 | 56,200 |
| 2025/01/30 | 1,478 | 1,482 | 1,443 | 1,450 | 73,100 |
| 2025/01/29 | 1,398 | 1,471 | 1,390 | 1,463 | 101,200 |
| 2025/01/28 | 1,420 | 1,424 | 1,388 | 1,388 | 56,300 |
| 2025/01/27 | 1,410 | 1,428 | 1,398 | 1,421 | 45,200 |
| 2025/01/24 | 1,435 | 1,448 | 1,402 | 1,407 | 70,000 |
| 2025/01/23 | 1,435 | 1,447 | 1,421 | 1,435 | 81,300 |
| 2025/01/22 | 1,407 | 1,444 | 1,401 | 1,436 | 63,200 |
| 2025/01/21 | 1,412 | 1,419 | 1,385 | 1,406 | 77,000 |
| 2025/01/20 | 1,387 | 1,428 | 1,379 | 1,408 | 79,200 |
| 2025/01/17 | 1,325 | 1,408 | 1,318 | 1,396 | 126,200 |
| 2025/01/16 | 1,356 | 1,386 | 1,332 | 1,378 | 161,800 |
| 2025/01/15 | 1,253 | 1,394 | 1,253 | 1,386 | 170,700 |
| 2025/01/14 | 1,278 | 1,278 | 1,235 | 1,253 | 66,100 |
| 2025/01/10 | 1,280 | 1,300 | 1,278 | 1,291 | 48,700 |
| 2025/01/09 | 1,335 | 1,335 | 1,291 | 1,302 | 58,700 |
| 2025/01/08 | 1,350 | 1,376 | 1,335 | 1,335 | 62,700 |
| 2025/01/07 | 1,340 | 1,357 | 1,312 | 1,348 | 69,600 |
| 2025/01/06 | 1,333 | 1,336 | 1,318 | 1,328 | 55,100 |
| 2024/12/30 | 1,320 | 1,330 | 1,314 | 1,322 | 34,600 |
| 2024/12/27 | 1,301 | 1,321 | 1,301 | 1,315 | 36,200 |
| 2024/12/26 | 1,279 | 1,301 | 1,278 | 1,301 | 41,300 |
| 2024/12/25 | 1,277 | 1,278 | 1,259 | 1,278 | 41,100 |
| 2024/12/24 | 1,289 | 1,292 | 1,266 | 1,277 | 45,500 |
| 2024/12/23 | 1,291 | 1,302 | 1,285 | 1,289 | 24,500 |
| 2024/12/20 | 1,302 | 1,313 | 1,291 | 1,291 | 46,100 |
| 2024/12/19 | 1,322 | 1,322 | 1,292 | 1,302 | 31,100 |
| 2024/12/18 | 1,293 | 1,333 | 1,293 | 1,328 | 46,400 |
| 2024/12/17 | 1,318 | 1,318 | 1,291 | 1,293 | 60,400 |
| 2024/12/16 | 1,346 | 1,350 | 1,312 | 1,315 | 49,200 |
| 2024/12/13 | 1,335 | 1,351 | 1,330 | 1,341 | 38,900 |
| 2024/12/12 | 1,323 | 1,361 | 1,311 | 1,349 | 67,800 |
| 2024/12/11 | 1,335 | 1,335 | 1,304 | 1,310 | 28,800 |
| 2024/12/10 | 1,328 | 1,329 | 1,318 | 1,327 | 35,700 |