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 |
---|---|---|---|---|---|
1988/12/28 | 819 | 819 | 810 | 810 | 4,000 |
1988/12/27 | 810 | 810 | 810 | 810 | 1,000 |
1988/12/26 | 810 | 811 | 810 | 811 | 3,000 |
1988/12/24 | 815 | 815 | 815 | 815 | 3,000 |
1988/12/23 | 821 | 821 | 821 | 821 | 3,000 |
1988/12/22 | 860 | 860 | 850 | 850 | 4,000 |
1988/12/20 | 867 | 867 | 865 | 865 | 8,000 |
1988/12/19 | 884 | 884 | 866 | 866 | 4,000 |
1988/12/16 | 860 | 884 | 860 | 884 | 17,000 |
1988/12/15 | 856 | 860 | 856 | 856 | 10,000 |
1988/12/14 | 854 | 856 | 853 | 856 | 10,000 |
1988/12/13 | 851 | 852 | 850 | 850 | 19,000 |
1988/12/09 | 840 | 840 | 830 | 830 | 7,000 |
1988/12/08 | 827 | 836 | 827 | 830 | 9,000 |
1988/12/07 | 810 | 811 | 810 | 810 | 6,000 |
1988/12/06 | 810 | 810 | 805 | 805 | 6,000 |
1988/12/05 | 810 | 810 | 805 | 805 | 32,000 |
1988/12/03 | 810 | 810 | 800 | 800 | 14,000 |
1988/12/01 | 815 | 816 | 810 | 815 | 9,000 |
1988/11/30 | 812 | 816 | 805 | 816 | 7,000 |
1988/11/29 | 813 | 813 | 813 | 813 | 6,000 |
1988/11/28 | 816 | 816 | 813 | 813 | 5,000 |
1988/11/26 | 813 | 813 | 813 | 813 | 6,000 |
1988/11/25 | 835 | 838 | 830 | 830 | 14,000 |
1988/11/24 | 836 | 840 | 835 | 835 | 8,000 |
1988/11/22 | 832 | 832 | 830 | 830 | 22,000 |
1988/11/21 | 806 | 811 | 802 | 802 | 21,000 |
1988/11/18 | 785 | 785 | 780 | 780 | 12,000 |
1988/11/17 | 753 | 765 | 753 | 765 | 17,000 |
1988/11/16 | 750 | 754 | 741 | 741 | 26,000 |
1988/11/15 | 747 | 747 | 747 | 747 | 6,000 |
1988/11/14 | 746 | 746 | 745 | 746 | 5,000 |
1988/11/11 | 737 | 750 | 737 | 740 | 6,000 |
1988/11/10 | 735 | 735 | 735 | 735 | 6,000 |
1988/11/09 | 755 | 755 | 750 | 750 | 16,000 |
1988/11/08 | 760 | 761 | 755 | 755 | 6,000 |
1988/11/07 | 764 | 764 | 755 | 755 | 3,000 |
1988/11/05 | 758 | 765 | 758 | 765 | 8,000 |
1988/11/04 | 755 | 755 | 750 | 750 | 14,000 |
1988/11/02 | 765 | 765 | 755 | 755 | 14,000 |
1988/11/01 | 756 | 758 | 750 | 755 | 33,000 |
1988/10/31 | 759 | 759 | 755 | 755 | 5,000 |
1988/10/29 | 759 | 759 | 750 | 750 | 15,000 |
1988/10/28 | 758 | 759 | 750 | 758 | 13,000 |
1988/10/27 | 740 | 760 | 735 | 760 | 13,000 |
1988/10/26 | 750 | 750 | 740 | 740 | 17,000 |
1988/10/25 | 741 | 750 | 740 | 740 | 8,000 |
1988/10/24 | 740 | 741 | 740 | 741 | 6,000 |
1988/10/22 | 730 | 740 | 725 | 740 | 17,000 |
1988/10/21 | 740 | 750 | 730 | 730 | 17,000 |
1988/10/20 | 740 | 740 | 730 | 740 | 8,000 |
1988/10/19 | 750 | 750 | 730 | 730 | 30,000 |
1988/10/18 | 759 | 759 | 750 | 750 | 17,000 |
1988/10/17 | 761 | 761 | 761 | 761 | 1,000 |
1988/10/14 | 760 | 770 | 760 | 770 | 5,000 |
1988/10/13 | 765 | 766 | 760 | 766 | 17,000 |
1988/10/12 | 770 | 770 | 762 | 765 | 7,000 |
1988/10/11 | 766 | 770 | 766 | 770 | 3,000 |
1988/10/07 | 770 | 770 | 761 | 761 | 3,000 |
1988/10/06 | 761 | 771 | 761 | 761 | 8,000 |
1988/10/05 | 772 | 772 | 760 | 760 | 7,000 |
1988/10/04 | 770 | 770 | 770 | 770 | 8,000 |
1988/10/03 | 782 | 782 | 780 | 780 | 15,000 |
1988/10/01 | 781 | 800 | 780 | 781 | 13,000 |
1988/09/30 | 781 | 781 | 781 | 781 | 1,000 |
1988/09/29 | 782 | 782 | 781 | 781 | 5,000 |
1988/09/28 | 790 | 790 | 781 | 782 | 5,000 |
1988/09/27 | 793 | 800 | 793 | 795 | 4,000 |
1988/09/26 | 790 | 800 | 790 | 800 | 3,000 |
1988/09/24 | 800 | 800 | 800 | 800 | 2,000 |
1988/09/22 | 781 | 781 | 780 | 780 | 9,000 |
1988/09/21 | 800 | 800 | 780 | 780 | 8,000 |
1988/09/20 | 826 | 826 | 798 | 798 | 18,000 |
1988/09/19 | 830 | 830 | 821 | 825 | 15,000 |
1988/09/16 | 835 | 835 | 830 | 830 | 13,000 |
1988/09/14 | 831 | 840 | 830 | 830 | 10,000 |
1988/09/13 | 825 | 825 | 825 | 825 | 3,000 |
1988/09/12 | 840 | 850 | 840 | 850 | 4,000 |
1988/09/09 | 851 | 851 | 835 | 835 | 11,000 |
1988/09/08 | 840 | 850 | 840 | 849 | 5,000 |
1988/09/07 | 839 | 840 | 839 | 840 | 3,000 |
1988/09/06 | 845 | 845 | 830 | 830 | 4,000 |
1988/09/05 | 826 | 845 | 826 | 845 | 2,000 |
1988/09/03 | 827 | 828 | 827 | 828 | 4,000 |
1988/09/02 | 830 | 830 | 827 | 827 | 5,000 |
1988/09/01 | 830 | 831 | 826 | 826 | 20,000 |
1988/08/30 | 850 | 850 | 835 | 835 | 2,000 |
1988/08/29 | 831 | 831 | 831 | 831 | 1,000 |
1988/08/27 | 830 | 830 | 830 | 830 | 2,000 |
1988/08/26 | 849 | 850 | 826 | 826 | 19,000 |
1988/08/25 | 850 | 850 | 850 | 850 | 4,000 |
1988/08/24 | 851 | 851 | 830 | 831 | 11,000 |
1988/08/23 | 870 | 870 | 860 | 860 | 7,000 |
1988/08/22 | 875 | 875 | 865 | 865 | 15,000 |
1988/08/19 | 880 | 880 | 871 | 871 | 18,000 |
1988/08/18 | 895 | 900 | 885 | 885 | 4,000 |
1988/08/17 | 890 | 895 | 890 | 895 | 14,000 |
1988/08/12 | 885 | 885 | 880 | 885 | 15,000 |
1988/08/11 | 885 | 886 | 885 | 886 | 9,000 |
1988/08/08 | 929 | 929 | 911 | 911 | 3,000 |
1988/08/06 | 929 | 929 | 929 | 929 | 3,000 |
1988/08/05 | 910 | 910 | 910 | 910 | 3,000 |
1988/08/04 | 899 | 900 | 881 | 881 | 10,000 |
1988/08/03 | 891 | 900 | 891 | 900 | 4,000 |
1988/08/01 | 901 | 910 | 900 | 900 | 5,000 |
1988/07/30 | 901 | 901 | 900 | 901 | 5,000 |
1988/07/29 | 911 | 911 | 900 | 900 | 11,000 |
1988/07/28 | 905 | 920 | 900 | 900 | 6,000 |
1988/07/27 | 904 | 905 | 900 | 905 | 4,000 |
1988/07/26 | 885 | 905 | 885 | 905 | 5,000 |
1988/07/25 | 881 | 885 | 881 | 885 | 8,000 |
1988/07/23 | 879 | 880 | 879 | 880 | 5,000 |
1988/07/22 | 897 | 900 | 880 | 880 | 12,000 |
1988/07/21 | 911 | 915 | 900 | 900 | 24,000 |
1988/07/20 | 905 | 921 | 902 | 920 | 8,000 |
1988/07/19 | 910 | 910 | 905 | 905 | 5,000 |
1988/07/18 | 901 | 915 | 901 | 915 | 12,000 |
1988/07/15 | 900 | 915 | 900 | 915 | 15,000 |
1988/07/14 | 920 | 921 | 920 | 920 | 9,000 |
1988/07/13 | 931 | 950 | 931 | 935 | 12,000 |
1988/07/12 | 951 | 952 | 940 | 940 | 28,000 |
1988/07/11 | 952 | 953 | 951 | 953 | 19,000 |
1988/07/08 | 951 | 951 | 951 | 951 | 7,000 |
1988/07/07 | 951 | 970 | 951 | 970 | 15,000 |
1988/07/06 | 958 | 960 | 951 | 951 | 17,000 |
1988/07/05 | 942 | 959 | 942 | 958 | 4,000 |
1988/07/04 | 940 | 941 | 940 | 941 | 2,000 |
1988/07/02 | 950 | 950 | 950 | 950 | 5,000 |
1988/07/01 | 975 | 975 | 962 | 962 | 15,000 |
1988/06/30 | 963 | 980 | 963 | 975 | 5,000 |
1988/06/29 | 952 | 962 | 952 | 962 | 4,000 |
1988/06/28 | 970 | 976 | 951 | 951 | 16,000 |
1988/06/27 | 991 | 1,000 | 980 | 980 | 9,000 |
1988/06/25 | 1,000 | 1,000 | 990 | 990 | 13,000 |
1988/06/24 | 999 | 1,000 | 996 | 1,000 | 27,000 |
1988/06/23 | 1,000 | 1,010 | 996 | 996 | 12,000 |
1988/06/22 | 999 | 1,000 | 999 | 999 | 28,000 |
1988/06/21 | 1,010 | 1,010 | 999 | 999 | 13,000 |
1988/06/20 | 1,020 | 1,020 | 1,000 | 1,010 | 11,000 |
1988/06/17 | 1,010 | 1,020 | 1,000 | 1,000 | 29,000 |
1988/06/16 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 |
1988/06/15 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 |
1988/06/14 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
1988/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
1988/06/10 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 |
1988/06/09 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
1988/06/08 | 1,050 | 1,050 | 1,010 | 1,030 | 20,000 |
1988/06/07 | 1,030 | 1,030 | 1,010 | 1,020 | 76,000 |
1988/06/06 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 |
1988/06/04 | 1,040 | 1,060 | 1,040 | 1,050 | 17,000 |
1988/06/03 | 1,080 | 1,100 | 1,070 | 1,100 | 35,000 |
1988/06/02 | 1,090 | 1,100 | 1,090 | 1,100 | 42,000 |
1988/06/01 | 1,080 | 1,110 | 1,050 | 1,110 | 128,000 |
1988/05/31 | 1,030 | 1,090 | 1,020 | 1,070 | 58,000 |
1988/05/30 | 1,030 | 1,050 | 1,010 | 1,010 | 30,000 |
1988/05/28 | 1,080 | 1,080 | 1,060 | 1,060 | 45,000 |
1988/05/27 | 1,030 | 1,080 | 1,030 | 1,080 | 33,000 |
1988/05/26 | 1,060 | 1,060 | 1,020 | 1,030 | 38,000 |
1988/05/25 | 1,070 | 1,080 | 1,060 | 1,060 | 22,000 |
1988/05/24 | 1,080 | 1,080 | 1,030 | 1,080 | 27,000 |
1988/05/23 | 1,090 | 1,100 | 1,070 | 1,090 | 50,000 |
1988/05/20 | 1,080 | 1,100 | 1,060 | 1,090 | 84,000 |
1988/05/19 | 1,020 | 1,110 | 1,020 | 1,100 | 142,000 |
1988/05/18 | 999 | 1,020 | 999 | 1,020 | 40,000 |
1988/05/17 | 999 | 1,000 | 999 | 1,000 | 17,000 |
1988/05/16 | 984 | 1,000 | 984 | 1,000 | 10,000 |
1988/05/13 | 983 | 1,000 | 982 | 982 | 22,000 |
1988/05/12 | 980 | 985 | 980 | 982 | 15,000 |
1988/05/11 | 990 | 991 | 981 | 986 | 27,000 |
1988/05/10 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 |
1988/05/09 | 1,000 | 1,000 | 981 | 981 | 10,000 |
1988/05/07 | 999 | 999 | 990 | 990 | 9,000 |
1988/05/06 | 1,010 | 1,020 | 1,000 | 1,000 | 30,000 |
1988/05/02 | 1,000 | 1,020 | 990 | 1,020 | 13,000 |
1988/04/30 | 981 | 1,000 | 981 | 1,000 | 17,000 |
1988/04/28 | 991 | 991 | 980 | 981 | 8,000 |
1988/04/27 | 980 | 1,000 | 980 | 990 | 30,000 |
1988/04/26 | 980 | 999 | 970 | 970 | 18,000 |
1988/04/25 | 958 | 1,000 | 955 | 1,000 | 33,000 |
1988/04/23 | 963 | 980 | 955 | 955 | 7,000 |
1988/04/22 | 971 | 971 | 965 | 965 | 10,000 |
1988/04/21 | 989 | 990 | 970 | 970 | 15,000 |
1988/04/20 | 999 | 999 | 990 | 990 | 15,000 |
1988/04/19 | 970 | 1,000 | 970 | 999 | 8,000 |
1988/04/18 | 979 | 985 | 970 | 980 | 18,000 |
1988/04/15 | 985 | 986 | 980 | 981 | 16,000 |
1988/04/14 | 999 | 1,000 | 990 | 1,000 | 13,000 |
1988/04/13 | 980 | 999 | 980 | 999 | 8,000 |
1988/04/12 | 1,000 | 1,000 | 981 | 985 | 16,000 |
1988/04/11 | 1,040 | 1,040 | 1,010 | 1,020 | 53,000 |
1988/04/08 | 1,010 | 1,050 | 1,000 | 1,040 | 144,000 |
1988/04/07 | 924 | 980 | 924 | 975 | 1,041,000 |
1988/04/06 | 923 | 929 | 923 | 926 | 17,000 |
1988/04/05 | 924 | 924 | 924 | 924 | 13,000 |
1988/04/04 | 921 | 923 | 921 | 923 | 6,000 |
1988/04/02 | 921 | 921 | 921 | 921 | 1,000 |
1988/04/01 | 938 | 938 | 920 | 920 | 14,000 |
1988/03/31 | 946 | 946 | 917 | 927 | 11,000 |
1988/03/30 | 908 | 920 | 908 | 916 | 13,000 |
1988/03/29 | 930 | 931 | 930 | 930 | 8,000 |
1988/03/28 | 940 | 940 | 935 | 936 | 15,000 |
1988/03/26 | 940 | 940 | 940 | 940 | 21,000 |
1988/03/25 | 941 | 945 | 940 | 940 | 13,000 |
1988/03/24 | 950 | 960 | 950 | 952 | 21,000 |
1988/03/23 | 940 | 949 | 940 | 949 | 4,000 |
1988/03/22 | 941 | 950 | 930 | 950 | 17,000 |
1988/03/18 | 949 | 950 | 941 | 950 | 5,000 |
1988/03/17 | 955 | 960 | 940 | 950 | 12,000 |
1988/03/16 | 950 | 965 | 941 | 950 | 8,000 |
1988/03/15 | 964 | 965 | 940 | 940 | 25,000 |
1988/03/14 | 941 | 965 | 941 | 965 | 25,000 |
1988/03/11 | 960 | 960 | 940 | 940 | 9,000 |
1988/03/10 | 965 | 966 | 960 | 960 | 16,000 |
1988/03/09 | 970 | 970 | 960 | 970 | 18,000 |
1988/03/08 | 975 | 975 | 975 | 975 | 4,000 |
1988/03/07 | 971 | 975 | 960 | 975 | 15,000 |
1988/03/05 | 974 | 975 | 970 | 970 | 26,000 |
1988/03/04 | 973 | 975 | 970 | 975 | 33,000 |
1988/03/03 | 970 | 978 | 970 | 973 | 44,000 |
1988/03/02 | 949 | 970 | 949 | 969 | 52,000 |
1988/03/01 | 920 | 940 | 920 | 940 | 35,000 |
1988/02/29 | 912 | 920 | 911 | 920 | 11,000 |
1988/02/27 | 916 | 916 | 912 | 912 | 5,000 |
1988/02/26 | 921 | 921 | 911 | 911 | 25,000 |
1988/02/25 | 908 | 925 | 908 | 911 | 17,000 |
1988/02/24 | 928 | 928 | 911 | 911 | 13,000 |
1988/02/23 | 929 | 930 | 928 | 928 | 11,000 |
1988/02/22 | 907 | 930 | 906 | 928 | 22,000 |
1988/02/19 | 907 | 907 | 906 | 906 | 13,000 |
1988/02/18 | 929 | 931 | 905 | 905 | 33,000 |
1988/02/17 | 930 | 931 | 928 | 930 | 37,000 |
1988/02/16 | 901 | 925 | 901 | 925 | 15,000 |
1988/02/15 | 895 | 898 | 894 | 898 | 19,000 |
1988/02/12 | 893 | 893 | 891 | 891 | 14,000 |
1988/02/10 | 899 | 899 | 891 | 891 | 11,000 |
1988/02/09 | 905 | 905 | 900 | 900 | 17,000 |
1988/02/08 | 925 | 925 | 920 | 921 | 12,000 |
1988/02/06 | 905 | 925 | 905 | 925 | 15,000 |
1988/02/05 | 910 | 915 | 910 | 910 | 21,000 |
1988/02/04 | 930 | 930 | 910 | 910 | 28,000 |
1988/02/03 | 916 | 930 | 916 | 930 | 18,000 |
1988/02/02 | 919 | 930 | 919 | 921 | 16,000 |
1988/02/01 | 919 | 925 | 919 | 919 | 11,000 |
1988/01/30 | 920 | 920 | 919 | 919 | 8,000 |
1988/01/29 | 913 | 920 | 910 | 910 | 9,000 |
1988/01/28 | 880 | 920 | 880 | 906 | 28,000 |
1988/01/27 | 880 | 890 | 880 | 880 | 8,000 |
1988/01/26 | 896 | 897 | 895 | 895 | 6,000 |
1988/01/25 | 880 | 895 | 870 | 895 | 9,000 |
1988/01/23 | 899 | 899 | 880 | 880 | 5,000 |
1988/01/22 | 890 | 910 | 890 | 910 | 12,000 |
1988/01/21 | 940 | 940 | 900 | 900 | 70,000 |
1988/01/14 | 805 | 805 | 800 | 800 | 16,000 |
1988/01/13 | 800 | 809 | 800 | 809 | 6,000 |
1988/01/12 | 800 | 810 | 800 | 805 | 6,000 |
1988/01/11 | 800 | 810 | 800 | 810 | 17,000 |
1988/01/08 | 790 | 790 | 790 | 790 | 5,000 |
1988/01/06 | 751 | 770 | 750 | 770 | 17,000 |
1988/01/05 | 749 | 749 | 749 | 749 | 14,000 |
1988/01/04 | 775 | 775 | 749 | 750 | 9,000 |