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 |
---|---|---|---|---|---|
1989/12/29 | 1,110 | 1,120 | 1,100 | 1,100 | 8,000 |
1989/12/28 | 1,130 | 1,130 | 1,100 | 1,120 | 21,000 |
1989/12/27 | 1,130 | 1,150 | 1,120 | 1,120 | 41,000 |
1989/12/26 | 1,090 | 1,110 | 1,090 | 1,110 | 62,000 |
1989/12/25 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 |
1989/12/22 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 |
1989/12/21 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 |
1989/12/20 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 |
1989/12/19 | 1,080 | 1,090 | 1,070 | 1,090 | 28,000 |
1989/12/18 | 1,100 | 1,100 | 1,090 | 1,090 | 57,000 |
1989/12/15 | 1,150 | 1,150 | 1,110 | 1,110 | 71,000 |
1989/12/14 | 1,140 | 1,170 | 1,140 | 1,140 | 101,000 |
1989/12/13 | 1,150 | 1,170 | 1,150 | 1,160 | 81,000 |
1989/12/12 | 1,140 | 1,160 | 1,120 | 1,160 | 67,000 |
1989/12/11 | 1,190 | 1,190 | 1,130 | 1,150 | 128,000 |
1989/12/08 | 1,190 | 1,230 | 1,150 | 1,170 | 566,000 |
1989/12/07 | 1,110 | 1,180 | 1,100 | 1,170 | 429,000 |
1989/12/06 | 1,110 | 1,110 | 1,070 | 1,100 | 136,000 |
1989/12/05 | 1,050 | 1,140 | 1,050 | 1,120 | 310,000 |
1989/12/04 | 1,020 | 1,050 | 1,020 | 1,050 | 26,000 |
1989/12/01 | 1,050 | 1,050 | 1,020 | 1,030 | 34,000 |
1989/11/30 | 1,050 | 1,070 | 1,050 | 1,060 | 84,000 |
1989/11/29 | 1,020 | 1,070 | 1,020 | 1,060 | 121,000 |
1989/11/28 | 1,000 | 1,020 | 999 | 1,020 | 28,000 |
1989/11/27 | 1,000 | 1,020 | 990 | 1,000 | 25,000 |
1989/11/24 | 990 | 1,000 | 990 | 1,000 | 20,000 |
1989/11/22 | 1,020 | 1,020 | 995 | 995 | 68,000 |
1989/11/21 | 978 | 1,010 | 978 | 1,000 | 41,000 |
1989/11/20 | 975 | 977 | 975 | 977 | 18,000 |
1989/11/17 | 975 | 975 | 970 | 970 | 10,000 |
1989/11/16 | 975 | 975 | 970 | 970 | 24,000 |
1989/11/15 | 979 | 979 | 975 | 975 | 14,000 |
1989/11/14 | 970 | 981 | 970 | 981 | 24,000 |
1989/11/13 | 980 | 980 | 960 | 975 | 26,000 |
1989/11/10 | 980 | 990 | 980 | 980 | 10,000 |
1989/11/09 | 1,000 | 1,000 | 980 | 980 | 31,000 |
1989/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
1989/11/07 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 |
1989/11/06 | 1,010 | 1,020 | 1,000 | 1,010 | 63,000 |
1989/11/02 | 980 | 1,030 | 980 | 1,030 | 145,000 |
1989/11/01 | 971 | 980 | 971 | 975 | 29,000 |
1989/10/31 | 960 | 961 | 960 | 960 | 42,000 |
1989/10/30 | 975 | 975 | 960 | 960 | 33,000 |
1989/10/27 | 960 | 970 | 960 | 970 | 39,000 |
1989/10/26 | 960 | 960 | 953 | 960 | 8,000 |
1989/10/25 | 953 | 956 | 953 | 955 | 6,000 |
1989/10/24 | 965 | 966 | 952 | 952 | 15,000 |
1989/10/23 | 967 | 970 | 956 | 968 | 15,000 |
1989/10/20 | 980 | 980 | 967 | 967 | 26,000 |
1989/10/19 | 985 | 989 | 975 | 975 | 22,000 |
1989/10/18 | 966 | 966 | 966 | 966 | 13,000 |
1989/10/17 | 985 | 990 | 981 | 985 | 44,000 |
1989/10/16 | 962 | 985 | 962 | 984 | 39,000 |
1989/10/13 | 976 | 990 | 976 | 990 | 43,000 |
1989/10/12 | 975 | 985 | 961 | 971 | 37,000 |
1989/10/11 | 984 | 990 | 980 | 985 | 71,000 |
1989/10/09 | 976 | 985 | 976 | 985 | 44,000 |
1989/10/06 | 985 | 985 | 965 | 976 | 103,000 |
1989/10/05 | 982 | 990 | 975 | 976 | 101,000 |
1989/10/04 | 961 | 990 | 961 | 983 | 90,000 |
1989/10/03 | 930 | 991 | 930 | 961 | 132,000 |
1989/10/02 | 915 | 930 | 914 | 930 | 40,000 |
1989/09/29 | 908 | 915 | 907 | 910 | 34,000 |
1989/09/28 | 900 | 905 | 900 | 905 | 18,000 |
1989/09/27 | 893 | 900 | 891 | 891 | 33,000 |
1989/09/26 | 891 | 899 | 890 | 890 | 21,000 |
1989/09/25 | 889 | 890 | 889 | 890 | 22,000 |
1989/09/22 | 889 | 895 | 889 | 890 | 6,000 |
1989/09/21 | 880 | 889 | 880 | 889 | 24,000 |
1989/09/19 | 881 | 881 | 880 | 880 | 15,000 |
1989/09/18 | 881 | 889 | 880 | 880 | 19,000 |
1989/09/14 | 887 | 888 | 880 | 880 | 19,000 |
1989/09/13 | 885 | 888 | 885 | 887 | 10,000 |
1989/09/12 | 885 | 885 | 885 | 885 | 6,000 |
1989/09/11 | 886 | 886 | 885 | 885 | 3,000 |
1989/09/08 | 894 | 896 | 883 | 883 | 27,000 |
1989/09/04 | 883 | 900 | 882 | 899 | 29,000 |
1989/09/01 | 882 | 882 | 880 | 880 | 4,000 |
1989/08/31 | 889 | 889 | 881 | 881 | 9,000 |
1989/08/30 | 894 | 894 | 890 | 890 | 5,000 |
1989/08/29 | 888 | 900 | 888 | 895 | 7,000 |
1989/08/28 | 889 | 898 | 888 | 895 | 5,000 |
1989/08/25 | 895 | 896 | 886 | 886 | 18,000 |
1989/08/24 | 897 | 898 | 896 | 896 | 4,000 |
1989/08/23 | 890 | 892 | 890 | 892 | 5,000 |
1989/08/22 | 885 | 886 | 885 | 886 | 12,000 |
1989/08/21 | 890 | 900 | 890 | 900 | 11,000 |
1989/08/18 | 887 | 890 | 887 | 890 | 5,000 |
1989/08/17 | 890 | 890 | 886 | 886 | 6,000 |
1989/08/16 | 889 | 890 | 881 | 890 | 6,000 |
1989/08/15 | 895 | 895 | 886 | 890 | 5,000 |
1989/08/14 | 890 | 900 | 890 | 890 | 4,000 |
1989/08/11 | 890 | 890 | 885 | 885 | 20,000 |
1989/08/10 | 899 | 900 | 890 | 900 | 6,000 |
1989/08/09 | 895 | 900 | 890 | 900 | 19,000 |
1989/08/08 | 890 | 900 | 890 | 900 | 13,000 |
1989/08/07 | 890 | 890 | 885 | 890 | 16,000 |
1989/08/04 | 885 | 890 | 885 | 885 | 4,000 |
1989/08/03 | 886 | 890 | 885 | 885 | 8,000 |
1989/08/02 | 881 | 881 | 881 | 881 | 5,000 |
1989/08/01 | 881 | 881 | 880 | 880 | 3,000 |
1989/07/31 | 900 | 900 | 880 | 880 | 3,000 |
1989/07/28 | 900 | 900 | 890 | 890 | 15,000 |
1989/07/27 | 851 | 860 | 850 | 860 | 33,000 |
1989/07/26 | 850 | 850 | 850 | 850 | 8,000 |
1989/07/25 | 831 | 850 | 831 | 850 | 2,000 |
1989/07/21 | 850 | 850 | 850 | 850 | 8,000 |
1989/07/19 | 848 | 849 | 845 | 845 | 4,000 |
1989/07/18 | 859 | 859 | 849 | 849 | 9,000 |
1989/07/17 | 860 | 860 | 851 | 860 | 3,000 |
1989/07/14 | 851 | 860 | 851 | 860 | 5,000 |
1989/07/13 | 853 | 855 | 851 | 851 | 10,000 |
1989/07/12 | 860 | 860 | 850 | 851 | 5,000 |
1989/07/11 | 879 | 879 | 862 | 862 | 4,000 |
1989/07/07 | 881 | 881 | 880 | 880 | 7,000 |
1989/07/06 | 880 | 880 | 880 | 880 | 3,000 |
1989/07/05 | 870 | 870 | 870 | 870 | 7,000 |
1989/07/04 | 860 | 860 | 850 | 850 | 3,000 |
1989/07/03 | 846 | 865 | 846 | 865 | 4,000 |
1989/06/30 | 848 | 848 | 847 | 847 | 16,000 |
1989/06/29 | 847 | 847 | 846 | 846 | 2,000 |
1989/06/28 | 846 | 846 | 846 | 846 | 2,000 |
1989/06/26 | 865 | 865 | 841 | 841 | 13,000 |
1989/06/23 | 865 | 865 | 865 | 865 | 4,000 |
1989/06/22 | 865 | 865 | 865 | 865 | 2,000 |
1989/06/21 | 865 | 865 | 865 | 865 | 2,000 |
1989/06/20 | 846 | 846 | 846 | 846 | 3,000 |
1989/06/16 | 872 | 872 | 865 | 865 | 8,000 |
1989/06/14 | 882 | 890 | 872 | 872 | 4,000 |
1989/06/13 | 871 | 872 | 871 | 872 | 3,000 |
1989/06/12 | 880 | 880 | 870 | 870 | 4,000 |
1989/06/09 | 880 | 882 | 880 | 882 | 4,000 |
1989/06/08 | 890 | 900 | 880 | 880 | 3,000 |
1989/06/07 | 890 | 891 | 890 | 890 | 6,000 |
1989/06/06 | 891 | 891 | 891 | 891 | 2,000 |
1989/06/02 | 899 | 899 | 890 | 890 | 5,000 |
1989/06/01 | 900 | 900 | 900 | 900 | 6,000 |
1989/05/31 | 915 | 931 | 915 | 922 | 42,000 |
1989/05/26 | 880 | 882 | 871 | 871 | 9,000 |
1989/05/25 | 890 | 900 | 890 | 890 | 16,000 |
1989/05/24 | 900 | 910 | 890 | 890 | 9,000 |
1989/05/23 | 890 | 900 | 885 | 900 | 8,000 |
1989/05/22 | 915 | 915 | 899 | 899 | 8,000 |
1989/05/19 | 928 | 928 | 900 | 900 | 8,000 |
1989/05/18 | 920 | 920 | 918 | 918 | 10,000 |
1989/05/17 | 929 | 929 | 918 | 920 | 20,000 |
1989/05/16 | 935 | 940 | 930 | 930 | 21,000 |
1989/05/15 | 939 | 940 | 935 | 935 | 26,000 |
1989/05/12 | 920 | 950 | 920 | 946 | 83,000 |
1989/05/11 | 912 | 919 | 906 | 917 | 46,000 |
1989/05/10 | 900 | 911 | 900 | 910 | 41,000 |
1989/05/09 | 910 | 910 | 902 | 910 | 43,000 |
1989/05/08 | 918 | 919 | 900 | 900 | 37,000 |
1989/05/02 | 912 | 920 | 900 | 919 | 61,000 |
1989/05/01 | 901 | 901 | 900 | 900 | 16,000 |
1989/04/28 | 859 | 864 | 858 | 861 | 30,000 |
1989/04/27 | 840 | 860 | 840 | 850 | 16,000 |
1989/04/26 | 846 | 846 | 840 | 846 | 11,000 |
1989/04/25 | 835 | 840 | 830 | 836 | 15,000 |
1989/04/24 | 836 | 840 | 835 | 840 | 7,000 |
1989/04/21 | 825 | 840 | 825 | 826 | 9,000 |
1989/04/20 | 826 | 830 | 825 | 825 | 9,000 |
1989/04/19 | 830 | 840 | 820 | 825 | 10,000 |
1989/04/18 | 830 | 830 | 815 | 815 | 31,000 |
1989/04/17 | 830 | 840 | 830 | 830 | 19,000 |
1989/04/14 | 830 | 840 | 830 | 830 | 6,000 |
1989/04/13 | 849 | 849 | 840 | 840 | 8,000 |
1989/04/12 | 815 | 830 | 815 | 830 | 23,000 |
1989/04/11 | 815 | 816 | 815 | 815 | 4,000 |
1989/04/10 | 827 | 830 | 827 | 828 | 7,000 |
1989/04/07 | 806 | 808 | 806 | 807 | 4,000 |
1989/04/06 | 811 | 811 | 805 | 805 | 15,000 |
1989/04/05 | 821 | 821 | 800 | 800 | 13,000 |
1989/04/04 | 820 | 820 | 820 | 820 | 11,000 |
1989/04/03 | 830 | 840 | 830 | 830 | 17,000 |
1989/03/31 | 821 | 832 | 820 | 830 | 22,000 |
1989/03/30 | 800 | 801 | 790 | 800 | 38,000 |
1989/03/29 | 790 | 800 | 790 | 800 | 9,000 |
1989/03/28 | 798 | 800 | 798 | 798 | 4,000 |
1989/03/27 | 798 | 798 | 798 | 798 | 5,000 |
1989/03/24 | 800 | 801 | 798 | 798 | 14,000 |
1989/03/23 | 800 | 800 | 800 | 800 | 17,000 |
1989/03/22 | 810 | 810 | 800 | 800 | 23,000 |
1989/03/20 | 810 | 811 | 810 | 811 | 7,000 |
1989/03/17 | 810 | 810 | 810 | 810 | 15,000 |
1989/03/16 | 816 | 817 | 810 | 810 | 15,000 |
1989/03/15 | 820 | 820 | 810 | 810 | 17,000 |
1989/03/14 | 820 | 830 | 820 | 820 | 8,000 |
1989/03/13 | 820 | 820 | 820 | 820 | 6,000 |
1989/03/09 | 850 | 860 | 850 | 860 | 3,000 |
1989/03/08 | 841 | 859 | 840 | 840 | 10,000 |
1989/03/07 | 840 | 850 | 840 | 840 | 15,000 |
1989/03/06 | 852 | 870 | 850 | 860 | 8,000 |
1989/03/03 | 846 | 851 | 846 | 851 | 8,000 |
1989/03/02 | 838 | 840 | 838 | 840 | 5,000 |
1989/03/01 | 856 | 856 | 838 | 838 | 11,000 |
1989/02/28 | 846 | 856 | 846 | 856 | 4,000 |
1989/02/27 | 836 | 836 | 835 | 836 | 14,000 |
1989/02/23 | 841 | 841 | 832 | 836 | 23,000 |
1989/02/22 | 854 | 860 | 840 | 840 | 25,000 |
1989/02/21 | 864 | 864 | 851 | 851 | 18,000 |
1989/02/20 | 861 | 861 | 861 | 861 | 2,000 |
1989/02/17 | 861 | 880 | 861 | 880 | 3,000 |
1989/02/16 | 880 | 880 | 865 | 865 | 4,000 |
1989/02/15 | 851 | 881 | 851 | 881 | 6,000 |
1989/02/14 | 869 | 870 | 860 | 861 | 14,000 |
1989/02/13 | 867 | 873 | 867 | 869 | 14,000 |
1989/02/10 | 880 | 880 | 865 | 865 | 18,000 |
1989/02/09 | 880 | 880 | 875 | 880 | 6,000 |
1989/02/08 | 892 | 895 | 880 | 880 | 9,000 |
1989/02/07 | 920 | 920 | 890 | 892 | 8,000 |
1989/02/06 | 919 | 926 | 919 | 926 | 35,000 |
1989/02/03 | 902 | 928 | 902 | 928 | 28,000 |
1989/02/02 | 900 | 900 | 892 | 892 | 7,000 |
1989/02/01 | 930 | 932 | 928 | 929 | 35,000 |
1989/01/31 | 900 | 928 | 895 | 928 | 34,000 |
1989/01/30 | 891 | 900 | 880 | 890 | 27,000 |
1989/01/27 | 857 | 865 | 845 | 845 | 29,000 |
1989/01/26 | 855 | 855 | 855 | 855 | 6,000 |
1989/01/25 | 889 | 890 | 875 | 875 | 9,000 |
1989/01/24 | 899 | 900 | 880 | 890 | 16,000 |
1989/01/23 | 911 | 911 | 900 | 910 | 23,000 |
1989/01/20 | 879 | 910 | 879 | 910 | 50,000 |
1989/01/19 | 875 | 879 | 870 | 879 | 11,000 |
1989/01/18 | 850 | 865 | 850 | 865 | 16,000 |
1989/01/17 | 851 | 860 | 845 | 845 | 14,000 |
1989/01/13 | 830 | 851 | 821 | 821 | 15,000 |
1989/01/12 | 830 | 830 | 830 | 830 | 10,000 |
1989/01/11 | 825 | 850 | 810 | 850 | 21,000 |
1989/01/10 | 811 | 830 | 811 | 830 | 14,000 |
1989/01/09 | 811 | 820 | 811 | 820 | 19,000 |
1989/01/06 | 820 | 820 | 810 | 810 | 4,000 |
1989/01/05 | 850 | 850 | 830 | 840 | 7,000 |