日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 775 777 770 775 15,000
1987/12/26 805 805 775 775 13,000
1987/12/25 795 795 795 795 12,000
1987/12/24 830 845 830 845 6,000
1987/12/23 840 850 830 830 18,000
1987/12/22 845 850 845 850 7,000
1987/12/21 851 855 840 855 14,000
1987/12/18 850 850 849 850 16,000
1987/12/17 855 855 845 850 16,000
1987/12/16 851 865 851 855 25,000
1987/12/14 851 855 850 855 14,000
1987/12/11 850 850 845 845 7,000
1987/12/10 850 850 850 850 9,000
1987/12/09 845 846 845 846 13,000
1987/12/08 845 846 845 846 7,000
1987/12/07 850 851 845 845 7,000
1987/12/05 850 850 839 840 8,000
1987/12/04 860 865 860 860 20,000
1987/12/03 880 880 865 865 6,000
1987/12/02 875 875 868 870 15,000
1987/12/01 866 866 865 865 2,000
1987/11/30 880 880 860 865 16,000
1987/11/28 911 911 900 900 17,000
1987/11/26 850 861 850 861 361,000
1987/11/25 860 860 850 850 14,000
1987/11/24 859 870 850 870 12,000
1987/11/20 880 881 860 860 24,000
1987/11/19 880 880 870 870 12,000
1987/11/18 875 875 875 875 1,000
1987/11/17 895 895 889 889 11,000
1987/11/13 822 827 822 827 7,000
1987/11/12 810 820 800 820 18,000
1987/11/11 815 815 800 800 17,000
1987/11/10 861 861 811 815 11,000
1987/11/09 885 885 860 860 16,000
1987/11/07 876 885 876 885 16,000
1987/11/06 884 885 880 881 19,000
1987/11/05 909 910 900 900 9,000
1987/11/04 910 910 910 910 8,000
1987/11/02 910 916 905 914 14,000
1987/10/31 900 910 900 910 17,000
1987/10/30 900 910 900 900 29,000
1987/10/29 929 929 900 900 22,000
1987/10/27 920 920 880 880 20,000
1987/10/26 980 980 950 960 55,000
1987/10/24 980 990 980 980 16,000
1987/10/23 980 990 970 990 23,000
1987/10/22 970 982 970 980 67,000
1987/10/21 930 945 925 930 91,000
1987/10/19 1,060 1,070 1,050 1,070 19,000
1987/10/16 1,090 1,100 1,080 1,080 28,000
1987/10/15 1,080 1,100 1,080 1,100 22,000
1987/10/14 1,080 1,090 1,080 1,090 43,000
1987/10/13 1,080 1,080 1,080 1,080 7,000
1987/10/12 1,090 1,090 1,080 1,080 16,000
1987/10/09 1,080 1,090 1,060 1,080 28,000
1987/10/08 1,080 1,080 1,080 1,080 4,000
1987/10/07 1,080 1,100 1,060 1,080 65,000
1987/10/06 1,070 1,100 1,070 1,080 13,000
1987/10/05 1,070 1,100 1,060 1,070 6,000
1987/10/03 1,060 1,060 1,060 1,060 10,000
1987/10/02 1,060 1,060 1,060 1,060 13,000
1987/10/01 1,060 1,060 1,060 1,060 24,000
1987/09/30 1,080 1,090 1,070 1,070 6,000
1987/09/29 1,060 1,090 1,060 1,060 13,000
1987/09/28 1,060 1,100 1,050 1,100 16,000
1987/09/26 1,050 1,060 1,050 1,050 15,000
1987/09/25 1,090 1,100 1,060 1,060 24,000
1987/09/24 1,090 1,090 1,090 1,090 16,000
1987/09/22 1,100 1,100 1,090 1,090 33,000
1987/09/21 1,080 1,090 1,080 1,090 25,000
1987/09/18 1,100 1,100 1,080 1,100 19,000
1987/09/17 1,080 1,100 1,080 1,100 16,000
1987/09/16 1,110 1,130 1,110 1,130 11,000
1987/09/14 1,120 1,130 1,100 1,120 19,000
1987/09/11 1,110 1,110 1,100 1,100 12,000
1987/09/10 1,130 1,150 1,130 1,150 14,000
1987/09/09 1,130 1,150 1,110 1,110 36,000
1987/09/08 1,130 1,140 1,100 1,130 24,000
1987/09/07 1,140 1,150 1,140 1,150 41,000
1987/09/05 1,160 1,160 1,150 1,150 10,000
1987/09/04 1,180 1,190 1,150 1,190 47,000
1987/09/03 1,190 1,200 1,180 1,190 67,000
1987/09/01 1,170 1,190 1,170 1,190 124,000
1987/08/31 1,160 1,170 1,160 1,160 12,000
1987/08/29 1,170 1,180 1,170 1,170 19,000
1987/08/28 1,170 1,170 1,160 1,160 41,000
1987/08/27 1,170 1,180 1,160 1,180 59,000
1987/08/26 1,170 1,180 1,160 1,160 35,000
1987/08/25 1,170 1,180 1,160 1,180 40,000
1987/08/24 1,170 1,190 1,150 1,170 83,000
1987/08/22 1,140 1,200 1,140 1,200 76,000
1987/08/21 1,140 1,150 1,140 1,140 62,000
1987/08/20 1,140 1,150 1,130 1,130 36,000
1987/08/19 1,120 1,150 1,120 1,130 44,000
1987/08/18 1,130 1,130 1,120 1,130 9,000
1987/08/17 1,120 1,150 1,110 1,150 29,000
1987/08/14 1,130 1,130 1,120 1,120 21,000
1987/08/12 1,150 1,150 1,140 1,140 16,000
1987/08/11 1,120 1,150 1,110 1,150 25,000
1987/08/10 1,130 1,150 1,130 1,150 27,000
1987/08/07 1,120 1,120 1,120 1,120 4,000
1987/08/06 1,110 1,120 1,100 1,120 8,000
1987/08/05 1,100 1,110 1,100 1,110 11,000
1987/08/04 1,120 1,120 1,110 1,110 23,000
1987/08/03 1,120 1,120 1,120 1,120 21,000
1987/08/01 1,150 1,160 1,140 1,140 24,000
1987/07/31 1,150 1,150 1,130 1,130 23,000
1987/07/30 1,140 1,170 1,140 1,160 46,000
1987/07/29 1,130 1,160 1,110 1,140 35,000
1987/07/28 1,090 1,150 1,080 1,150 30,000
1987/07/27 1,080 1,100 1,080 1,090 9,000
1987/07/25 1,110 1,110 1,080 1,080 7,000
1987/07/24 1,070 1,100 1,070 1,100 10,000
1987/07/23 1,090 1,090 1,060 1,070 7,000
1987/07/22 1,100 1,100 1,090 1,090 17,000
1987/07/21 1,130 1,130 1,090 1,100 24,000
1987/07/20 1,170 1,170 1,130 1,130 29,000
1987/07/17 1,100 1,180 1,100 1,170 62,000
1987/07/16 1,090 1,100 1,080 1,100 29,000
1987/07/15 1,070 1,070 1,070 1,070 9,000
1987/07/14 1,070 1,080 1,060 1,070 13,000
1987/07/13 1,050 1,080 1,050 1,080 22,000
1987/07/10 1,030 1,080 1,020 1,060 35,000
1987/07/09 1,050 1,060 1,020 1,020 34,000
1987/07/08 1,060 1,080 1,060 1,060 52,000
1987/07/07 1,060 1,060 1,060 1,060 13,000
1987/07/06 1,100 1,110 1,060 1,060 80,000
1987/07/04 1,130 1,140 1,120 1,120 29,000
1987/07/03 1,140 1,150 1,130 1,130 12,000
1987/07/02 1,110 1,150 1,110 1,130 15,000
1987/07/01 1,100 1,120 1,100 1,100 54,000
1987/06/30 1,130 1,130 1,130 1,130 8,000
1987/06/29 1,140 1,150 1,130 1,130 19,000
1987/06/27 1,140 1,150 1,130 1,150 32,000
1987/06/26 1,130 1,130 1,120 1,130 10,000
1987/06/25 1,120 1,120 1,120 1,120 21,000
1987/06/24 1,120 1,120 1,120 1,120 24,000
1987/06/23 1,120 1,150 1,120 1,120 28,000
1987/06/22 1,130 1,140 1,110 1,110 25,000
1987/06/19 1,160 1,180 1,160 1,170 29,000
1987/06/18 1,180 1,180 1,150 1,150 36,000
1987/06/17 1,160 1,180 1,160 1,160 33,000
1987/06/16 1,190 1,190 1,150 1,180 29,000
1987/06/15 1,180 1,200 1,170 1,190 65,000
1987/06/11 1,170 1,180 1,160 1,180 26,000
1987/06/10 1,170 1,180 1,160 1,160 25,000
1987/06/09 1,170 1,180 1,160 1,180 26,000
1987/06/08 1,180 1,180 1,160 1,180 41,000
1987/06/06 1,170 1,180 1,150 1,150 23,000
1987/06/05 1,130 1,150 1,130 1,150 20,000
1987/06/04 1,130 1,130 1,120 1,120 18,000
1987/06/03 1,120 1,150 1,110 1,120 37,000
1987/06/02 1,130 1,130 1,100 1,110 46,000
1987/06/01 1,150 1,170 1,150 1,150 25,000
1987/05/30 1,160 1,180 1,150 1,150 13,000
1987/05/29 1,140 1,170 1,140 1,150 30,000
1987/05/28 1,100 1,140 1,090 1,120 12,000
1987/05/27 1,100 1,110 1,080 1,110 28,000
1987/05/26 1,120 1,120 1,120 1,120 14,000
1987/05/25 1,110 1,130 1,100 1,120 21,000
1987/05/23 1,110 1,130 1,110 1,110 20,000
1987/05/22 1,140 1,140 1,120 1,120 14,000
1987/05/21 1,150 1,160 1,120 1,160 132,000
1987/05/20 1,160 1,180 1,150 1,150 44,000
1987/05/19 1,150 1,160 1,150 1,160 23,000
1987/05/18 1,160 1,180 1,150 1,150 63,000
1987/05/15 1,180 1,180 1,160 1,160 57,000
1987/05/14 1,160 1,180 1,160 1,180 36,000
1987/05/13 1,160 1,180 1,160 1,170 21,000
1987/05/12 1,200 1,200 1,160 1,190 72,000
1987/05/08 1,140 1,180 1,130 1,140 30,000
1987/05/07 1,190 1,190 1,140 1,140 11,000
1987/05/06 1,150 1,200 1,120 1,120 32,000
1987/05/02 1,100 1,160 1,090 1,160 38,000
1987/05/01 1,110 1,150 1,100 1,100 48,000
1987/04/28 1,130 1,140 1,100 1,100 79,000
1987/04/27 1,140 1,140 1,130 1,140 28,000
1987/04/25 1,150 1,150 1,110 1,130 19,000
1987/04/24 1,130 1,150 1,110 1,130 31,000
1987/04/23 1,130 1,140 1,100 1,100 35,000
1987/04/22 1,150 1,150 1,140 1,140 8,000
1987/04/21 1,160 1,160 1,140 1,140 36,000
1987/04/20 1,160 1,180 1,150 1,150 171,000
1987/04/17 1,200 1,200 1,160 1,160 81,000
1987/04/16 1,160 1,180 1,160 1,160 60,000
1987/04/15 1,160 1,170 1,160 1,160 30,000
1987/04/14 1,150 1,190 1,150 1,160 41,000
1987/04/13 1,140 1,160 1,140 1,160 34,000
1987/04/09 1,160 1,160 1,140 1,140 27,000
1987/04/08 1,160 1,170 1,160 1,160 104,000
1987/04/07 1,160 1,170 1,160 1,170 39,000
1987/04/06 1,150 1,160 1,150 1,160 25,000
1987/04/04 1,150 1,150 1,140 1,140 17,000
1987/04/03 1,170 1,170 1,150 1,150 19,000
1987/04/02 1,200 1,230 1,180 1,200 48,000
1987/04/01 1,140 1,210 1,140 1,210 183,000
1987/03/31 1,130 1,140 1,130 1,140 31,000
1987/03/30 1,140 1,160 1,140 1,140 66,000
1987/03/28 1,150 1,160 1,150 1,150 14,000
1987/03/27 1,130 1,190 1,130 1,150 27,000
1987/03/26 1,140 1,150 1,140 1,150 51,000
1987/03/25 1,140 1,160 1,140 1,150 83,000
1987/03/24 1,170 1,200 1,150 1,180 26,000
1987/03/23 1,150 1,220 1,150 1,220 73,000
1987/03/20 1,040 1,150 1,040 1,140 42,000
1987/03/19 1,060 1,060 1,030 1,030 98,000
1987/03/18 1,060 1,070 1,050 1,070 67,000
1987/03/17 1,060 1,070 1,050 1,070 65,000
1987/03/16 1,110 1,130 1,080 1,080 51,000
1987/03/13 1,130 1,140 1,100 1,100 45,000
1987/03/12 1,140 1,160 1,130 1,130 26,000
1987/03/11 1,150 1,160 1,130 1,130 45,000
1987/03/10 1,150 1,150 1,150 1,150 38,000
1987/03/09 1,160 1,170 1,150 1,150 29,000
1987/03/07 1,170 1,170 1,150 1,150 41,000
1987/03/06 1,170 1,190 1,170 1,170 40,000
1987/03/05 1,190 1,190 1,150 1,160 63,000
1987/03/04 1,170 1,230 1,170 1,180 34,000
1987/03/03 1,180 1,230 1,170 1,170 98,000
1987/03/02 1,180 1,200 1,180 1,200 77,000
1987/02/28 1,180 1,200 1,180 1,200 42,000
1987/02/27 1,180 1,190 1,180 1,180 21,000
1987/02/26 1,180 1,230 1,180 1,230 22,000
1987/02/25 1,200 1,200 1,180 1,190 35,000
1987/02/24 1,280 1,280 1,210 1,240 130,000
1987/02/23 1,180 1,280 1,170 1,280 278,000
1987/02/20 1,190 1,210 1,190 1,190 32,000
1987/02/19 1,150 1,200 1,150 1,200 45,000
1987/02/18 1,170 1,190 1,150 1,150 51,000
1987/02/17 1,200 1,200 1,160 1,170 61,000
1987/02/16 1,190 1,200 1,170 1,200 43,000
1987/02/13 1,210 1,210 1,180 1,190 54,000
1987/02/12 1,230 1,250 1,190 1,190 54,000
1987/02/10 1,160 1,200 1,150 1,190 52,000
1987/02/09 1,210 1,220 1,180 1,180 22,000
1987/02/07 1,200 1,220 1,200 1,220 23,000
1987/02/06 1,250 1,260 1,200 1,230 39,000
1987/02/05 1,260 1,280 1,250 1,260 47,000
1987/02/04 1,300 1,300 1,260 1,260 30,000
1987/02/03 1,290 1,340 1,250 1,260 94,000
1987/02/02 1,260 1,280 1,240 1,280 110,000
1987/01/31 1,320 1,320 1,270 1,270 71,000
1987/01/30 1,300 1,350 1,300 1,350 138,000
1987/01/29 1,430 1,430 1,360 1,360 326,000
1987/01/28 1,400 1,440 1,360 1,400 979,000
1987/01/27 1,240 1,360 1,220 1,360 798,000
1987/01/26 1,200 1,210 1,180 1,200 211,000
1987/01/24 1,170 1,180 1,150 1,180 47,000
1987/01/23 1,190 1,200 1,150 1,180 177,000
1987/01/22 1,200 1,220 1,180 1,210 287,000
1987/01/21 1,170 1,170 1,130 1,170 99,000
1987/01/20 1,170 1,170 1,140 1,140 68,000
1987/01/19 1,200 1,220 1,160 1,180 177,000
1987/01/16 1,100 1,180 1,100 1,160 268,000
1987/01/14 1,060 1,100 1,050 1,090 49,000
1987/01/13 1,100 1,100 1,060 1,060 91,000
1987/01/12 1,090 1,120 1,070 1,100 189,000
1987/01/09 1,000 1,050 995 1,050 133,000
1987/01/08 991 1,000 991 1,000 22,000
1987/01/07 1,010 1,020 983 990 80,000
1987/01/06 1,010 1,010 1,000 1,010 24,000
1987/01/05 1,010 1,020 998 1,000 15,000

このページの先頭へ