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 |
---|---|---|---|---|---|
1983/12/28 | 546 | 546 | 546 | 546 | 4,000 |
1983/12/27 | 571 | 571 | 566 | 566 | 11,000 |
1983/12/26 | 545 | 551 | 545 | 551 | 3,000 |
1983/12/24 | 539 | 541 | 535 | 535 | 10,000 |
1983/12/23 | 540 | 541 | 540 | 540 | 17,000 |
1983/12/22 | 546 | 546 | 529 | 530 | 35,000 |
1983/12/21 | 511 | 511 | 511 | 511 | 2,000 |
1983/12/20 | 499 | 500 | 499 | 500 | 9,000 |
1983/12/17 | 492 | 493 | 492 | 493 | 2,000 |
1983/12/16 | 491 | 491 | 491 | 491 | 3,000 |
1983/12/15 | 490 | 490 | 490 | 490 | 5,000 |
1983/12/14 | 496 | 496 | 496 | 496 | 1,000 |
1983/12/13 | 500 | 500 | 496 | 496 | 3,000 |
1983/12/12 | 496 | 496 | 496 | 496 | 3,000 |
1983/12/09 | 495 | 495 | 490 | 490 | 8,000 |
1983/12/08 | 490 | 490 | 490 | 490 | 8,000 |
1983/12/07 | 497 | 497 | 496 | 496 | 2,000 |
1983/12/06 | 498 | 500 | 498 | 500 | 4,000 |
1983/12/05 | 496 | 496 | 496 | 496 | 5,000 |
1983/12/02 | 500 | 500 | 495 | 495 | 6,000 |
1983/12/01 | 493 | 505 | 493 | 505 | 10,000 |
1983/11/30 | 500 | 500 | 500 | 500 | 23,000 |
1983/11/29 | 500 | 500 | 500 | 500 | 4,000 |
1983/11/28 | 500 | 500 | 500 | 500 | 9,000 |
1983/11/26 | 500 | 500 | 500 | 500 | 4,000 |
1983/11/25 | 505 | 505 | 505 | 505 | 1,000 |
1983/11/22 | 503 | 505 | 500 | 505 | 11,000 |
1983/11/19 | 500 | 500 | 500 | 500 | 4,000 |
1983/11/18 | 507 | 507 | 500 | 500 | 10,000 |
1983/11/16 | 510 | 510 | 508 | 508 | 7,000 |
1983/11/14 | 520 | 520 | 520 | 520 | 1,000 |
1983/11/10 | 508 | 508 | 508 | 508 | 1,000 |
1983/11/09 | 512 | 512 | 507 | 507 | 3,000 |
1983/11/08 | 523 | 523 | 523 | 523 | 2,000 |
1983/11/07 | 540 | 540 | 529 | 529 | 27,000 |
1983/11/05 | 507 | 538 | 507 | 538 | 23,000 |
1983/11/04 | 507 | 507 | 507 | 507 | 11,000 |
1983/11/02 | 508 | 508 | 507 | 507 | 3,000 |
1983/11/01 | 508 | 508 | 508 | 508 | 2,000 |
1983/10/31 | 525 | 525 | 510 | 510 | 9,000 |
1983/10/29 | 514 | 525 | 514 | 525 | 8,000 |
1983/10/28 | 490 | 510 | 490 | 510 | 10,000 |
1983/10/27 | 495 | 495 | 485 | 486 | 10,000 |
1983/10/26 | 499 | 499 | 499 | 499 | 2,000 |
1983/10/25 | 499 | 500 | 499 | 500 | 2,000 |
1983/10/24 | 495 | 505 | 495 | 500 | 25,000 |
1983/10/22 | 500 | 500 | 500 | 500 | 18,000 |
1983/10/21 | 479 | 485 | 479 | 485 | 13,000 |
1983/10/20 | 480 | 480 | 480 | 480 | 4,000 |
1983/10/19 | 484 | 484 | 480 | 480 | 2,000 |
1983/10/18 | 487 | 487 | 487 | 487 | 3,000 |
1983/10/17 | 493 | 493 | 489 | 489 | 3,000 |
1983/10/07 | 495 | 495 | 495 | 495 | 1,000 |
1983/10/06 | 493 | 493 | 493 | 493 | 1,000 |
1983/10/05 | 500 | 500 | 500 | 500 | 3,000 |
1983/10/04 | 508 | 508 | 508 | 508 | 8,000 |
1983/09/24 | 509 | 509 | 509 | 509 | 3,000 |
1983/09/22 | 517 | 517 | 513 | 514 | 35,000 |
1983/09/20 | 522 | 522 | 522 | 522 | 5,000 |
1983/09/16 | 522 | 522 | 522 | 522 | 1,000 |
1983/09/14 | 522 | 522 | 522 | 522 | 1,000 |
1983/09/12 | 520 | 520 | 520 | 520 | 2,000 |
1983/09/07 | 537 | 537 | 531 | 531 | 6,000 |
1983/08/31 | 538 | 538 | 538 | 538 | 4,000 |
1983/08/29 | 539 | 539 | 539 | 539 | 13,000 |
1983/08/23 | 577 | 577 | 569 | 569 | 11,000 |
1983/08/22 | 580 | 585 | 579 | 579 | 7,000 |
1983/08/20 | 594 | 595 | 585 | 586 | 28,000 |
1983/08/19 | 526 | 600 | 526 | 595 | 44,000 |
1983/08/18 | 520 | 520 | 515 | 517 | 10,000 |
1983/08/17 | 507 | 507 | 507 | 507 | 2,000 |
1983/08/16 | 506 | 506 | 506 | 506 | 1,000 |
1983/08/15 | 505 | 506 | 505 | 506 | 2,000 |
1983/08/12 | 505 | 505 | 505 | 505 | 9,000 |
1983/08/11 | 500 | 505 | 500 | 505 | 7,000 |
1983/08/10 | 515 | 520 | 500 | 500 | 18,000 |
1983/08/09 | 500 | 501 | 500 | 501 | 13,000 |
1983/08/08 | 499 | 499 | 499 | 499 | 2,000 |
1983/08/06 | 495 | 495 | 495 | 495 | 4,000 |
1983/08/05 | 499 | 500 | 499 | 499 | 5,000 |
1983/08/04 | 499 | 499 | 493 | 493 | 13,000 |
1983/08/03 | 498 | 498 | 498 | 498 | 11,000 |
1983/08/02 | 498 | 499 | 498 | 498 | 14,000 |
1983/08/01 | 500 | 500 | 498 | 498 | 13,000 |
1983/07/30 | 500 | 500 | 500 | 500 | 3,000 |
1983/07/29 | 500 | 500 | 500 | 500 | 6,000 |
1983/07/28 | 500 | 500 | 500 | 500 | 2,000 |
1983/07/27 | 498 | 499 | 497 | 499 | 19,000 |
1983/07/26 | 498 | 498 | 498 | 498 | 10,000 |
1983/07/25 | 508 | 515 | 508 | 515 | 6,000 |
1983/07/23 | 497 | 499 | 497 | 498 | 9,000 |
1983/07/22 | 500 | 500 | 497 | 497 | 26,000 |
1983/07/21 | 499 | 504 | 499 | 504 | 2,000 |
1983/07/20 | 499 | 499 | 496 | 498 | 34,000 |
1983/07/19 | 496 | 500 | 494 | 499 | 25,000 |
1983/07/18 | 500 | 500 | 491 | 491 | 3,000 |
1983/07/15 | 501 | 510 | 500 | 500 | 8,000 |
1983/07/14 | 520 | 520 | 501 | 501 | 9,000 |
1983/07/13 | 506 | 510 | 501 | 510 | 7,000 |
1983/07/12 | 510 | 510 | 501 | 501 | 4,000 |
1983/07/11 | 512 | 512 | 501 | 512 | 11,000 |
1983/07/09 | 520 | 521 | 520 | 521 | 5,000 |
1983/07/08 | 518 | 521 | 510 | 521 | 15,000 |
1983/07/07 | 520 | 540 | 520 | 524 | 22,000 |
1983/07/06 | 520 | 522 | 520 | 521 | 15,000 |
1983/07/05 | 500 | 521 | 500 | 521 | 27,000 |
1983/07/04 | 495 | 500 | 495 | 500 | 20,000 |
1983/07/02 | 480 | 480 | 480 | 480 | 6,000 |
1983/07/01 | 454 | 478 | 454 | 478 | 17,000 |
1983/06/30 | 451 | 452 | 451 | 451 | 16,000 |
1983/06/29 | 450 | 450 | 447 | 447 | 4,000 |
1983/06/28 | 446 | 446 | 446 | 446 | 5,000 |
1983/06/27 | 450 | 450 | 445 | 445 | 9,000 |
1983/06/25 | 460 | 460 | 460 | 460 | 3,000 |
1983/06/24 | 451 | 464 | 451 | 460 | 20,000 |
1983/06/23 | 459 | 459 | 443 | 450 | 32,000 |
1983/06/22 | 462 | 462 | 462 | 462 | 2,000 |
1983/06/21 | 477 | 477 | 462 | 462 | 15,000 |
1983/06/20 | 472 | 477 | 472 | 477 | 3,000 |
1983/06/17 | 471 | 471 | 461 | 462 | 26,000 |
1983/06/16 | 485 | 485 | 461 | 461 | 20,000 |
1983/06/15 | 493 | 493 | 490 | 490 | 6,000 |
1983/06/14 | 492 | 500 | 492 | 493 | 16,000 |
1983/06/13 | 492 | 496 | 492 | 495 | 19,000 |
1983/06/11 | 493 | 501 | 492 | 501 | 9,000 |
1983/06/10 | 496 | 496 | 489 | 492 | 16,000 |
1983/06/08 | 485 | 485 | 485 | 485 | 12,000 |
1983/06/07 | 525 | 535 | 520 | 520 | 19,000 |
1983/06/06 | 504 | 520 | 503 | 520 | 17,000 |
1983/06/04 | 490 | 501 | 489 | 501 | 13,000 |
1983/06/03 | 495 | 495 | 495 | 495 | 15,000 |
1983/06/02 | 539 | 539 | 520 | 520 | 30,000 |
1983/06/01 | 555 | 556 | 549 | 549 | 19,000 |
1983/05/31 | 570 | 570 | 555 | 555 | 17,000 |
1983/05/30 | 532 | 555 | 532 | 555 | 16,000 |
1983/05/28 | 529 | 532 | 529 | 532 | 26,000 |
1983/05/27 | 549 | 549 | 518 | 518 | 22,000 |
1983/05/26 | 569 | 569 | 550 | 555 | 24,000 |
1983/05/25 | 575 | 576 | 569 | 569 | 37,000 |
1983/05/24 | 561 | 573 | 560 | 573 | 36,000 |
1983/05/23 | 600 | 600 | 577 | 577 | 32,000 |
1983/05/20 | 629 | 641 | 619 | 619 | 149,000 |
1983/05/19 | 600 | 631 | 580 | 630 | 431,000 |
1983/05/18 | 638 | 638 | 600 | 600 | 113,000 |
1983/05/17 | 612 | 659 | 599 | 639 | 306,000 |
1983/05/16 | 532 | 622 | 532 | 622 | 477,000 |
1983/05/13 | 448 | 481 | 443 | 481 | 90,000 |
1983/05/12 | 449 | 450 | 441 | 447 | 30,000 |
1983/05/11 | 432 | 450 | 430 | 449 | 51,000 |
1983/05/10 | 434 | 450 | 430 | 430 | 69,000 |
1983/05/09 | 435 | 439 | 430 | 439 | 49,000 |
1983/05/07 | 410 | 420 | 410 | 420 | 15,000 |
1983/05/06 | 400 | 405 | 400 | 405 | 20,000 |
1983/05/04 | 400 | 400 | 400 | 400 | 2,000 |
1983/05/02 | 402 | 402 | 400 | 400 | 2,000 |
1983/04/30 | 403 | 403 | 403 | 403 | 5,000 |
1983/04/28 | 400 | 401 | 400 | 400 | 8,000 |
1983/04/27 | 400 | 400 | 400 | 400 | 4,000 |
1983/04/26 | 400 | 400 | 400 | 400 | 5,000 |
1983/04/25 | 404 | 404 | 402 | 402 | 6,000 |
1983/04/23 | 401 | 404 | 401 | 404 | 2,000 |
1983/04/22 | 401 | 401 | 401 | 401 | 3,000 |
1983/04/21 | 400 | 400 | 400 | 400 | 12,000 |
1983/04/20 | 400 | 400 | 400 | 400 | 8,000 |
1983/04/19 | 402 | 402 | 401 | 401 | 3,000 |
1983/04/18 | 404 | 404 | 404 | 404 | 5,000 |
1983/04/15 | 410 | 410 | 399 | 404 | 34,000 |
1983/04/14 | 385 | 405 | 385 | 405 | 76,000 |
1983/04/13 | 385 | 385 | 385 | 385 | 1,000 |
1983/04/12 | 385 | 385 | 385 | 385 | 4,000 |
1983/04/09 | 395 | 400 | 395 | 400 | 3,000 |
1983/04/08 | 395 | 396 | 395 | 395 | 11,000 |
1983/04/07 | 396 | 396 | 395 | 395 | 10,000 |
1983/04/06 | 395 | 395 | 395 | 395 | 3,000 |
1983/04/05 | 395 | 395 | 395 | 395 | 15,000 |
1983/04/04 | 397 | 400 | 397 | 400 | 25,000 |
1983/04/02 | 395 | 395 | 395 | 395 | 2,000 |
1983/04/01 | 393 | 394 | 393 | 394 | 5,000 |
1983/03/31 | 399 | 399 | 399 | 399 | 2,000 |
1983/03/30 | 387 | 399 | 387 | 399 | 3,000 |
1983/03/29 | 393 | 395 | 393 | 395 | 7,000 |
1983/03/28 | 386 | 386 | 386 | 386 | 3,000 |
1983/03/26 | 397 | 398 | 390 | 398 | 7,000 |
1983/03/25 | 399 | 399 | 399 | 399 | 4,000 |
1983/03/24 | 390 | 399 | 390 | 399 | 17,000 |
1983/03/23 | 390 | 390 | 390 | 390 | 6,000 |
1983/03/22 | 397 | 400 | 397 | 400 | 9,000 |
1983/03/18 | 387 | 390 | 387 | 390 | 3,000 |
1983/03/17 | 382 | 386 | 382 | 386 | 14,000 |
1983/03/16 | 397 | 397 | 397 | 397 | 1,000 |
1983/03/15 | 398 | 398 | 394 | 398 | 4,000 |
1983/03/14 | 402 | 403 | 386 | 386 | 18,000 |
1983/03/12 | 405 | 410 | 402 | 402 | 13,000 |
1983/03/11 | 410 | 410 | 401 | 401 | 60,000 |
1983/03/10 | 385 | 405 | 385 | 400 | 42,000 |
1983/03/09 | 370 | 385 | 370 | 385 | 15,000 |
1983/03/08 | 366 | 368 | 366 | 368 | 15,000 |
1983/03/07 | 364 | 366 | 364 | 366 | 4,000 |
1983/03/05 | 371 | 371 | 360 | 360 | 9,000 |
1983/03/04 | 359 | 367 | 355 | 367 | 7,000 |
1983/03/03 | 351 | 358 | 351 | 358 | 5,000 |
1983/03/02 | 350 | 350 | 350 | 350 | 5,000 |
1983/03/01 | 351 | 352 | 350 | 350 | 5,000 |
1983/02/26 | 355 | 360 | 350 | 350 | 5,000 |
1983/02/22 | 355 | 355 | 355 | 355 | 2,000 |
1983/02/21 | 350 | 351 | 350 | 351 | 7,000 |
1983/02/18 | 350 | 350 | 350 | 350 | 5,000 |
1983/02/17 | 350 | 350 | 350 | 350 | 8,000 |
1983/02/16 | 368 | 368 | 368 | 368 | 3,000 |
1983/02/15 | 369 | 375 | 369 | 371 | 25,000 |
1983/02/14 | 364 | 364 | 364 | 364 | 2,000 |
1983/02/10 | 370 | 370 | 365 | 365 | 7,000 |
1983/02/09 | 351 | 367 | 351 | 367 | 13,000 |
1983/02/08 | 346 | 346 | 346 | 346 | 4,000 |
1983/02/07 | 346 | 346 | 346 | 346 | 19,000 |
1983/02/04 | 321 | 321 | 321 | 321 | 1,000 |
1983/02/03 | 315 | 320 | 315 | 320 | 2,000 |
1983/02/02 | 315 | 320 | 315 | 320 | 9,000 |
1983/02/01 | 320 | 320 | 316 | 320 | 16,000 |
1983/01/31 | 320 | 320 | 315 | 315 | 12,000 |
1983/01/29 | 315 | 315 | 315 | 315 | 8,000 |
1983/01/27 | 318 | 319 | 315 | 315 | 18,000 |
1983/01/25 | 330 | 330 | 317 | 317 | 51,000 |
1983/01/22 | 335 | 335 | 335 | 335 | 1,000 |
1983/01/21 | 332 | 335 | 330 | 335 | 6,000 |
1983/01/20 | 332 | 332 | 332 | 332 | 2,000 |
1983/01/19 | 331 | 331 | 331 | 331 | 2,000 |
1983/01/18 | 332 | 332 | 330 | 330 | 4,000 |
1983/01/17 | 330 | 330 | 330 | 330 | 4,000 |
1983/01/14 | 330 | 331 | 330 | 330 | 5,000 |
1983/01/13 | 330 | 330 | 329 | 330 | 8,000 |
1983/01/12 | 328 | 328 | 327 | 328 | 8,000 |
1983/01/11 | 330 | 330 | 328 | 328 | 11,000 |
1983/01/10 | 333 | 333 | 333 | 333 | 4,000 |
1983/01/07 | 331 | 331 | 331 | 331 | 3,000 |
1983/01/06 | 327 | 327 | 327 | 327 | 1,000 |
1983/01/05 | 321 | 326 | 321 | 326 | 5,000 |
1983/01/04 | 331 | 331 | 321 | 321 | 21,000 |