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 |
---|---|---|---|---|---|
1984/12/28 | 630 | 640 | 630 | 640 | 5,000 |
1984/12/27 | 635 | 635 | 635 | 635 | 3,000 |
1984/12/26 | 642 | 642 | 625 | 625 | 38,000 |
1984/12/25 | 645 | 655 | 645 | 648 | 13,000 |
1984/12/24 | 645 | 645 | 643 | 645 | 17,000 |
1984/12/22 | 650 | 651 | 645 | 645 | 6,000 |
1984/12/21 | 669 | 669 | 643 | 643 | 21,000 |
1984/12/20 | 641 | 670 | 641 | 670 | 7,000 |
1984/12/19 | 641 | 650 | 640 | 640 | 21,000 |
1984/12/18 | 640 | 640 | 640 | 640 | 8,000 |
1984/12/17 | 640 | 641 | 640 | 640 | 10,000 |
1984/12/15 | 650 | 650 | 640 | 640 | 13,000 |
1984/12/14 | 673 | 674 | 655 | 655 | 26,000 |
1984/12/13 | 675 | 676 | 675 | 675 | 54,000 |
1984/12/12 | 675 | 676 | 672 | 675 | 48,000 |
1984/12/11 | 674 | 675 | 670 | 675 | 27,000 |
1984/12/10 | 675 | 675 | 665 | 675 | 26,000 |
1984/12/07 | 669 | 675 | 669 | 675 | 15,000 |
1984/12/06 | 669 | 675 | 667 | 675 | 19,000 |
1984/12/05 | 666 | 670 | 666 | 670 | 12,000 |
1984/12/04 | 666 | 676 | 666 | 666 | 5,000 |
1984/12/03 | 679 | 679 | 675 | 676 | 7,000 |
1984/12/01 | 679 | 680 | 678 | 679 | 12,000 |
1984/11/30 | 666 | 679 | 664 | 679 | 16,000 |
1984/11/29 | 680 | 680 | 664 | 664 | 14,000 |
1984/11/28 | 685 | 690 | 670 | 680 | 66,000 |
1984/11/27 | 0 | 0 | 0 | 0 | 0 |
1984/11/27 | 1 -> 1.10 分割 | ||||
1984/11/26 | 726 | 734 | 715 | 715 | 81,000 |
1984/11/24 | 720 | 730 | 715 | 715 | 35,000 |
1984/11/22 | 760 | 760 | 715 | 715 | 60,000 |
1984/11/21 | 760 | 760 | 740 | 749 | 66,000 |
1984/11/20 | 770 | 772 | 745 | 757 | 194,000 |
1984/11/19 | 730 | 750 | 725 | 750 | 137,000 |
1984/11/17 | 728 | 740 | 726 | 730 | 69,000 |
1984/11/16 | 738 | 740 | 728 | 728 | 88,000 |
1984/11/15 | 700 | 735 | 699 | 728 | 63,000 |
1984/11/14 | 705 | 720 | 691 | 691 | 33,000 |
1984/11/13 | 700 | 705 | 700 | 702 | 18,000 |
1984/11/12 | 705 | 705 | 686 | 700 | 20,000 |
1984/11/09 | 683 | 685 | 683 | 685 | 5,000 |
1984/11/08 | 685 | 685 | 682 | 682 | 20,000 |
1984/11/07 | 696 | 700 | 685 | 700 | 23,000 |
1984/11/06 | 701 | 701 | 689 | 689 | 5,000 |
1984/11/05 | 698 | 705 | 698 | 698 | 9,000 |
1984/11/02 | 683 | 709 | 682 | 709 | 18,000 |
1984/11/01 | 683 | 686 | 683 | 686 | 5,000 |
1984/10/31 | 684 | 690 | 682 | 682 | 13,000 |
1984/10/30 | 681 | 682 | 680 | 682 | 5,000 |
1984/10/29 | 685 | 691 | 681 | 681 | 35,000 |
1984/10/27 | 709 | 709 | 690 | 690 | 12,000 |
1984/10/26 | 686 | 700 | 685 | 700 | 19,000 |
1984/10/25 | 685 | 701 | 685 | 685 | 30,000 |
1984/10/24 | 702 | 702 | 680 | 682 | 50,000 |
1984/10/23 | 730 | 745 | 701 | 710 | 93,000 |
1984/10/22 | 764 | 771 | 715 | 720 | 139,000 |
1984/10/20 | 700 | 760 | 700 | 760 | 127,000 |
1984/10/19 | 690 | 690 | 680 | 680 | 39,000 |
1984/10/18 | 677 | 699 | 677 | 680 | 41,000 |
1984/10/17 | 671 | 675 | 670 | 675 | 19,000 |
1984/10/16 | 700 | 700 | 661 | 661 | 30,000 |
1984/10/15 | 671 | 694 | 671 | 694 | 22,000 |
1984/10/12 | 660 | 660 | 640 | 640 | 24,000 |
1984/10/11 | 668 | 678 | 665 | 678 | 17,000 |
1984/10/09 | 679 | 689 | 679 | 689 | 19,000 |
1984/10/08 | 710 | 710 | 686 | 699 | 17,000 |
1984/10/06 | 707 | 710 | 706 | 709 | 68,000 |
1984/10/05 | 686 | 706 | 686 | 706 | 93,000 |
1984/10/04 | 710 | 720 | 700 | 701 | 328,000 |
1984/10/03 | 674 | 701 | 674 | 690 | 306,000 |
1984/10/02 | 650 | 680 | 650 | 675 | 124,000 |
1984/10/01 | 650 | 655 | 645 | 645 | 77,000 |
1984/09/29 | 646 | 646 | 643 | 643 | 21,000 |
1984/09/28 | 650 | 650 | 640 | 643 | 61,000 |
1984/09/27 | 640 | 640 | 635 | 640 | 45,000 |
1984/09/26 | 640 | 640 | 630 | 640 | 58,000 |
1984/09/25 | 640 | 640 | 636 | 638 | 9,000 |
1984/09/22 | 639 | 640 | 635 | 636 | 11,000 |
1984/09/21 | 641 | 643 | 640 | 642 | 86,000 |
1984/09/20 | 640 | 640 | 635 | 640 | 56,000 |
1984/09/19 | 635 | 635 | 630 | 630 | 8,000 |
1984/09/18 | 616 | 640 | 616 | 628 | 21,000 |
1984/09/17 | 607 | 612 | 607 | 611 | 24,000 |
1984/09/14 | 610 | 616 | 606 | 609 | 17,000 |
1984/09/13 | 614 | 616 | 610 | 616 | 28,000 |
1984/09/12 | 615 | 615 | 615 | 615 | 6,000 |
1984/09/11 | 615 | 615 | 615 | 615 | 11,000 |
1984/09/07 | 613 | 613 | 613 | 613 | 6,000 |
1984/09/06 | 610 | 610 | 609 | 609 | 14,000 |
1984/09/05 | 634 | 635 | 606 | 606 | 26,000 |
1984/09/04 | 636 | 636 | 630 | 630 | 16,000 |
1984/09/03 | 647 | 647 | 626 | 626 | 26,000 |
1984/09/01 | 647 | 648 | 628 | 628 | 50,000 |
1984/08/31 | 625 | 648 | 625 | 648 | 85,000 |
1984/08/30 | 619 | 623 | 610 | 623 | 69,000 |
1984/08/29 | 608 | 619 | 608 | 610 | 42,000 |
1984/08/28 | 611 | 620 | 609 | 609 | 12,000 |
1984/08/27 | 611 | 611 | 610 | 611 | 3,000 |
1984/08/25 | 620 | 620 | 608 | 608 | 7,000 |
1984/08/24 | 615 | 615 | 615 | 615 | 1,000 |
1984/08/23 | 621 | 621 | 620 | 620 | 5,000 |
1984/08/22 | 615 | 625 | 608 | 608 | 7,000 |
1984/08/21 | 606 | 620 | 606 | 615 | 7,000 |
1984/08/20 | 606 | 606 | 605 | 605 | 9,000 |
1984/08/17 | 601 | 601 | 600 | 600 | 4,000 |
1984/08/16 | 595 | 600 | 595 | 600 | 8,000 |
1984/08/15 | 590 | 590 | 587 | 590 | 10,000 |
1984/08/14 | 591 | 601 | 585 | 585 | 20,000 |
1984/08/10 | 586 | 586 | 585 | 585 | 3,000 |
1984/08/08 | 609 | 609 | 585 | 585 | 6,000 |
1984/08/06 | 610 | 610 | 610 | 610 | 31,000 |
1984/08/04 | 638 | 638 | 638 | 638 | 2,000 |
1984/08/03 | 638 | 639 | 638 | 638 | 4,000 |
1984/08/02 | 611 | 618 | 611 | 618 | 2,000 |
1984/08/01 | 580 | 590 | 580 | 590 | 6,000 |
1984/07/31 | 590 | 591 | 590 | 590 | 9,000 |
1984/07/28 | 591 | 592 | 591 | 591 | 12,000 |
1984/07/27 | 600 | 600 | 591 | 600 | 6,000 |
1984/07/26 | 590 | 590 | 590 | 590 | 3,000 |
1984/07/25 | 590 | 590 | 590 | 590 | 4,000 |
1984/07/24 | 610 | 610 | 600 | 600 | 7,000 |
1984/07/23 | 600 | 600 | 600 | 600 | 6,000 |
1984/07/21 | 600 | 601 | 600 | 600 | 4,000 |
1984/07/20 | 610 | 610 | 589 | 600 | 16,000 |
1984/07/19 | 610 | 610 | 600 | 610 | 23,000 |
1984/07/18 | 621 | 621 | 615 | 615 | 11,000 |
1984/07/17 | 620 | 620 | 620 | 620 | 4,000 |
1984/07/16 | 611 | 611 | 610 | 610 | 7,000 |
1984/07/13 | 602 | 602 | 600 | 600 | 5,000 |
1984/07/12 | 610 | 610 | 610 | 610 | 18,000 |
1984/07/10 | 630 | 640 | 630 | 640 | 10,000 |
1984/07/09 | 660 | 660 | 640 | 640 | 36,000 |
1984/07/07 | 635 | 659 | 634 | 659 | 116,000 |
1984/07/06 | 635 | 635 | 635 | 635 | 20,000 |
1984/07/05 | 616 | 645 | 616 | 645 | 55,000 |
1984/07/04 | 599 | 599 | 595 | 596 | 14,000 |
1984/07/03 | 595 | 595 | 589 | 589 | 12,000 |
1984/07/02 | 590 | 595 | 589 | 595 | 7,000 |
1984/06/30 | 600 | 600 | 600 | 600 | 9,000 |
1984/06/29 | 610 | 629 | 610 | 610 | 22,000 |
1984/06/28 | 620 | 628 | 610 | 610 | 47,000 |
1984/06/27 | 595 | 629 | 595 | 629 | 49,000 |
1984/06/26 | 590 | 590 | 590 | 590 | 11,000 |
1984/06/25 | 596 | 596 | 591 | 591 | 20,000 |
1984/06/22 | 626 | 626 | 626 | 626 | 1,000 |
1984/06/21 | 628 | 628 | 627 | 628 | 17,000 |
1984/06/20 | 628 | 629 | 627 | 629 | 43,000 |
1984/06/19 | 628 | 628 | 627 | 628 | 14,000 |
1984/06/18 | 628 | 628 | 628 | 628 | 12,000 |
1984/06/16 | 619 | 629 | 619 | 629 | 20,000 |
1984/06/15 | 624 | 630 | 624 | 629 | 60,000 |
1984/06/14 | 630 | 630 | 628 | 630 | 36,000 |
1984/06/13 | 630 | 630 | 630 | 630 | 36,000 |
1984/06/12 | 630 | 630 | 619 | 630 | 30,000 |
1984/06/11 | 645 | 645 | 628 | 630 | 20,000 |
1984/06/08 | 650 | 651 | 649 | 651 | 18,000 |
1984/06/07 | 661 | 665 | 651 | 651 | 9,000 |
1984/06/06 | 651 | 651 | 651 | 651 | 2,000 |
1984/06/05 | 650 | 650 | 650 | 650 | 1,000 |
1984/06/04 | 639 | 639 | 639 | 639 | 13,000 |
1984/06/02 | 639 | 639 | 639 | 639 | 5,000 |
1984/06/01 | 639 | 639 | 639 | 639 | 1,000 |
1984/05/31 | 651 | 652 | 651 | 651 | 4,000 |
1984/05/30 | 640 | 650 | 640 | 650 | 20,000 |
1984/05/29 | 629 | 640 | 629 | 640 | 4,000 |
1984/05/28 | 620 | 620 | 619 | 619 | 2,000 |
1984/05/26 | 620 | 620 | 620 | 620 | 3,000 |
1984/05/24 | 659 | 659 | 640 | 640 | 7,000 |
1984/05/22 | 660 | 670 | 660 | 670 | 100,000 |
1984/05/21 | 649 | 649 | 649 | 649 | 1,000 |
1984/05/17 | 670 | 670 | 650 | 650 | 7,000 |
1984/05/16 | 670 | 670 | 670 | 670 | 3,000 |
1984/05/15 | 680 | 680 | 670 | 670 | 13,000 |
1984/05/11 | 699 | 700 | 699 | 700 | 8,000 |
1984/05/08 | 705 | 710 | 705 | 710 | 8,000 |
1984/05/07 | 717 | 717 | 710 | 710 | 11,000 |
1984/05/04 | 725 | 730 | 725 | 727 | 15,000 |
1984/05/02 | 700 | 725 | 700 | 725 | 41,000 |
1984/05/01 | 689 | 700 | 685 | 700 | 17,000 |
1984/04/28 | 699 | 699 | 694 | 694 | 3,000 |
1984/04/27 | 705 | 705 | 700 | 700 | 9,000 |
1984/04/26 | 680 | 705 | 679 | 705 | 36,000 |
1984/04/25 | 678 | 678 | 675 | 675 | 12,000 |
1984/04/24 | 690 | 690 | 678 | 678 | 14,000 |
1984/04/23 | 714 | 714 | 699 | 699 | 2,000 |
1984/04/21 | 715 | 720 | 715 | 718 | 7,000 |
1984/04/20 | 695 | 715 | 695 | 715 | 21,000 |
1984/04/16 | 694 | 705 | 694 | 705 | 7,000 |
1984/04/13 | 694 | 694 | 694 | 694 | 15,000 |
1984/04/12 | 725 | 727 | 725 | 727 | 13,000 |
1984/04/11 | 727 | 727 | 727 | 727 | 15,000 |
1984/04/10 | 735 | 735 | 729 | 729 | 17,000 |
1984/04/09 | 738 | 739 | 735 | 735 | 43,000 |
1984/04/07 | 740 | 740 | 735 | 740 | 17,000 |
1984/04/06 | 735 | 736 | 735 | 735 | 54,000 |
1984/04/05 | 739 | 743 | 735 | 735 | 45,000 |
1984/04/04 | 735 | 750 | 735 | 740 | 67,000 |
1984/04/03 | 735 | 740 | 735 | 740 | 94,000 |
1984/04/02 | 745 | 765 | 720 | 730 | 212,000 |
1984/03/31 | 750 | 760 | 742 | 742 | 214,000 |
1984/03/30 | 690 | 720 | 685 | 720 | 200,000 |
1984/03/29 | 640 | 647 | 620 | 620 | 43,000 |
1984/03/28 | 592 | 620 | 592 | 615 | 80,000 |
1984/03/27 | 600 | 610 | 591 | 591 | 71,000 |
1984/03/26 | 600 | 600 | 591 | 599 | 43,000 |
1984/03/23 | 634 | 634 | 629 | 629 | 7,000 |
1984/03/22 | 650 | 650 | 630 | 634 | 85,000 |
1984/03/21 | 590 | 650 | 590 | 648 | 156,000 |
1984/03/19 | 593 | 593 | 576 | 580 | 26,000 |
1984/03/17 | 594 | 599 | 589 | 595 | 30,000 |
1984/03/16 | 580 | 601 | 580 | 601 | 23,000 |
1984/03/15 | 540 | 550 | 540 | 540 | 90,000 |
1984/03/14 | 527 | 530 | 527 | 530 | 17,000 |
1984/03/13 | 527 | 530 | 527 | 530 | 11,000 |
1984/03/12 | 528 | 528 | 527 | 527 | 4,000 |
1984/03/09 | 530 | 530 | 530 | 530 | 5,000 |
1984/03/08 | 532 | 532 | 530 | 530 | 10,000 |
1984/03/07 | 530 | 530 | 530 | 530 | 7,000 |
1984/03/06 | 534 | 534 | 534 | 534 | 2,000 |
1984/03/05 | 540 | 540 | 530 | 535 | 7,000 |
1984/03/03 | 530 | 530 | 530 | 530 | 1,000 |
1984/03/01 | 525 | 530 | 525 | 530 | 4,000 |
1984/02/29 | 525 | 535 | 525 | 535 | 3,000 |
1984/02/28 | 539 | 539 | 535 | 535 | 5,000 |
1984/02/27 | 539 | 540 | 539 | 540 | 4,000 |
1984/02/25 | 540 | 540 | 540 | 540 | 2,000 |
1984/02/24 | 540 | 540 | 540 | 540 | 8,000 |
1984/02/23 | 540 | 541 | 540 | 541 | 15,000 |
1984/02/22 | 540 | 540 | 529 | 529 | 8,000 |
1984/02/21 | 540 | 540 | 540 | 540 | 2,000 |
1984/02/20 | 529 | 540 | 529 | 539 | 19,000 |
1984/02/18 | 540 | 540 | 540 | 540 | 4,000 |
1984/02/17 | 540 | 540 | 540 | 540 | 4,000 |
1984/02/15 | 539 | 540 | 539 | 540 | 3,000 |
1984/02/14 | 540 | 540 | 530 | 539 | 10,000 |
1984/02/13 | 540 | 540 | 540 | 540 | 20,000 |
1984/02/10 | 538 | 540 | 538 | 540 | 14,000 |
1984/02/09 | 539 | 539 | 538 | 538 | 2,000 |
1984/02/08 | 550 | 550 | 540 | 540 | 8,000 |
1984/02/07 | 550 | 550 | 550 | 550 | 6,000 |
1984/02/06 | 550 | 550 | 550 | 550 | 5,000 |
1984/02/04 | 551 | 551 | 551 | 551 | 2,000 |
1984/02/02 | 550 | 560 | 550 | 550 | 13,000 |
1984/02/01 | 569 | 569 | 560 | 560 | 9,000 |
1984/01/31 | 568 | 568 | 567 | 568 | 13,000 |
1984/01/30 | 569 | 569 | 568 | 568 | 7,000 |
1984/01/28 | 554 | 570 | 554 | 569 | 12,000 |
1984/01/27 | 569 | 569 | 564 | 564 | 6,000 |
1984/01/26 | 570 | 578 | 566 | 570 | 22,000 |
1984/01/24 | 560 | 580 | 560 | 580 | 30,000 |
1984/01/23 | 590 | 590 | 580 | 580 | 9,000 |
1984/01/21 | 580 | 590 | 576 | 590 | 14,000 |
1984/01/20 | 580 | 588 | 579 | 580 | 25,000 |
1984/01/19 | 580 | 583 | 580 | 582 | 12,000 |
1984/01/18 | 580 | 580 | 580 | 580 | 32,000 |
1984/01/13 | 589 | 589 | 589 | 589 | 4,000 |
1984/01/12 | 595 | 600 | 590 | 590 | 24,000 |
1984/01/11 | 589 | 590 | 585 | 590 | 26,000 |
1984/01/10 | 577 | 585 | 577 | 585 | 42,000 |
1984/01/09 | 559 | 570 | 559 | 570 | 25,000 |
1984/01/07 | 569 | 569 | 569 | 569 | 2,000 |
1984/01/06 | 571 | 584 | 570 | 570 | 12,000 |
1984/01/05 | 552 | 568 | 552 | 568 | 6,000 |
1984/01/04 | 546 | 551 | 546 | 551 | 12,000 |