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
1992/12/30 510 510 510 510 2,000
1992/12/29 519 519 510 510 20,000
1992/12/28 523 523 520 520 13,000
1992/12/25 526 526 523 523 17,000
1992/12/24 530 530 526 528 6,000
1992/12/22 532 532 522 522 8,000
1992/12/21 531 531 522 522 17,000
1992/12/18 540 550 538 543 21,000
1992/12/17 535 535 525 535 12,000
1992/12/16 521 539 521 525 33,000
1992/12/15 540 540 520 522 7,000
1992/12/14 551 551 550 550 29,000
1992/12/11 545 550 540 550 27,000
1992/12/10 535 535 530 535 21,000
1992/12/09 522 535 521 535 17,000
1992/12/08 535 535 525 525 7,000
1992/12/07 545 545 545 545 1,000
1992/12/04 540 540 540 540 7,000
1992/12/03 545 546 545 545 4,000
1992/12/02 560 560 545 545 6,000
1992/12/01 565 575 550 550 28,000
1992/11/30 560 561 555 561 7,000
1992/11/27 543 560 543 560 13,000
1992/11/26 546 550 540 540 14,000
1992/11/25 540 540 540 540 2,000
1992/11/24 535 545 521 521 28,000
1992/11/20 549 549 545 545 37,000
1992/11/19 549 550 545 550 10,000
1992/11/18 541 545 540 545 11,000
1992/11/17 554 554 541 541 22,000
1992/11/16 555 555 541 550 17,000
1992/11/13 540 550 535 540 19,000
1992/11/12 541 544 530 530 39,000
1992/11/11 531 540 531 540 15,000
1992/11/10 529 530 520 530 47,000
1992/11/09 520 529 515 520 32,000
1992/11/06 524 524 519 519 55,000
1992/11/05 510 524 500 524 16,000
1992/11/04 527 527 510 510 27,000
1992/11/02 530 530 527 527 8,000
1992/10/30 549 549 530 530 35,000
1992/10/29 550 555 549 549 41,000
1992/10/28 554 554 549 549 19,000
1992/10/27 549 555 549 549 50,000
1992/10/26 559 559 548 549 8,000
1992/10/23 574 574 549 549 22,000
1992/10/22 547 574 546 574 21,000
1992/10/21 545 545 545 545 7,000
1992/10/20 550 550 525 525 21,000
1992/10/19 559 559 558 558 10,000
1992/10/16 569 575 555 559 47,000
1992/10/15 555 565 555 560 32,000
1992/10/14 555 555 550 555 21,000
1992/10/13 557 557 540 540 18,000
1992/10/12 540 545 530 540 55,000
1992/10/09 540 540 525 530 78,000
1992/10/08 545 545 530 530 31,000
1992/10/07 540 540 529 530 66,000
1992/10/06 530 545 520 545 39,000
1992/10/05 545 545 530 530 16,000
1992/10/02 545 545 535 535 22,000
1992/10/01 530 535 519 535 78,000
1992/09/30 539 540 520 525 50,000
1992/09/29 560 560 540 540 45,000
1992/09/28 569 569 559 560 41,000
1992/09/25 570 570 561 569 35,000
1992/09/24 570 579 555 570 42,000
1992/09/22 583 583 570 570 27,000
1992/09/21 584 584 580 584 16,000
1992/09/18 581 584 580 584 32,000
1992/09/17 582 604 582 591 15,000
1992/09/16 638 638 600 605 20,000
1992/09/14 610 638 610 628 39,000
1992/09/11 620 620 610 610 32,000
1992/09/10 600 631 600 620 44,000
1992/09/09 590 600 585 591 32,000
1992/09/08 601 610 590 590 27,000
1992/09/07 610 620 599 600 27,000
1992/09/04 630 635 607 610 34,000
1992/09/03 600 600 570 597 27,000
1992/09/02 619 619 609 610 19,000
1992/09/01 666 666 629 649 204,000
1992/08/28 520 590 520 584 133,000
1992/08/27 485 487 485 487 157,000
1992/08/26 506 520 505 505 79,000
1992/08/25 500 520 500 505 50,000
1992/08/21 460 462 460 460 32,000
1992/08/20 419 433 419 433 41,000
1992/08/19 410 419 410 419 31,000
1992/08/18 415 420 410 410 39,000
1992/08/17 421 421 410 410 32,000
1992/08/14 401 410 401 410 77,000
1992/08/13 400 401 400 401 52,000
1992/08/11 472 472 465 465 19,000
1992/08/07 500 500 499 499 7,000
1992/08/06 524 524 520 520 9,000
1992/08/05 519 519 519 519 2,000
1992/08/04 515 519 515 519 27,000
1992/08/03 520 540 520 520 32,000
1992/07/31 500 525 500 520 38,000
1992/07/30 512 513 500 500 36,000
1992/07/29 530 530 525 525 37,000
1992/07/28 532 539 530 530 17,000
1992/07/27 553 553 531 532 78,000
1992/07/24 580 590 531 531 27,000
1992/07/23 571 579 571 579 29,000
1992/07/20 640 640 631 640 10,000
1992/07/17 631 640 630 630 9,000
1992/07/16 650 660 645 645 11,000
1992/07/15 630 649 630 649 8,000
1992/07/14 650 650 650 650 22,000
1992/07/13 678 678 660 660 15,000
1992/07/10 678 678 678 678 14,000
1992/07/09 678 678 677 678 5,000
1992/07/08 668 668 668 668 1,000
1992/07/07 690 690 660 670 16,000
1992/07/06 686 700 680 695 78,000
1992/07/03 650 686 650 686 106,000
1992/07/01 580 600 580 600 106,000
1992/06/30 670 670 630 630 32,000
1992/06/29 670 680 660 660 11,000
1992/06/26 700 700 670 670 37,000
1992/06/25 700 700 690 690 20,000
1992/06/24 730 735 700 700 29,000
1992/06/23 730 734 730 730 6,000
1992/06/22 765 765 725 725 18,000
1992/06/19 780 785 765 770 6,000
1992/06/18 790 790 780 785 5,000
1992/06/17 800 800 790 790 19,000
1992/06/16 800 801 800 800 9,000
1992/06/15 820 820 790 790 16,000
1992/06/12 839 839 810 810 40,000
1992/06/11 839 839 830 835 19,000
1992/06/10 831 870 831 839 34,000
1992/06/09 829 840 821 825 12,000
1992/06/08 844 844 830 830 20,000
1992/06/05 875 880 860 869 50,000
1992/06/04 902 903 871 885 38,000
1992/06/03 881 904 873 895 58,000
1992/06/02 901 909 881 881 45,000
1992/06/01 886 910 882 900 117,000
1992/05/29 912 915 880 897 68,000
1992/05/28 930 933 916 922 284,000
1992/05/27 918 940 895 925 833,000
1992/05/26 826 908 826 908 154,000
1992/05/25 836 836 815 818 51,000
1992/05/22 844 845 822 830 74,000
1992/05/21 840 850 820 836 137,000
1992/05/20 834 854 834 840 134,000
1992/05/19 830 830 816 829 38,000
1992/05/18 803 833 803 820 14,000
1992/05/15 845 855 790 800 112,000
1992/05/14 839 845 831 840 83,000
1992/05/13 815 828 800 828 328,000
1992/05/12 802 815 795 815 100,000
1992/05/11 799 800 785 795 50,000
1992/05/08 805 805 780 800 65,000
1992/05/07 780 814 765 810 250,000
1992/05/06 762 780 750 780 57,000
1992/05/01 760 766 740 761 73,000
1992/04/30 790 790 750 750 45,000
1992/04/28 820 820 780 800 67,000
1992/04/27 830 830 810 824 29,000
1992/04/24 830 830 829 830 46,000
1992/04/23 825 828 800 828 16,000
1992/04/22 834 850 814 814 44,000
1992/04/21 828 844 828 844 18,000
1992/04/20 820 835 820 834 36,000
1992/04/17 859 860 820 820 65,000
1992/04/16 850 850 840 849 22,000
1992/04/15 801 845 801 845 80,000
1992/04/14 810 810 800 810 18,000
1992/04/13 820 820 815 820 20,000
1992/04/10 819 839 819 830 40,000
1992/04/09 833 850 833 848 152,000
1992/04/07 920 920 903 903 13,000
1992/04/06 910 910 910 910 4,000
1992/04/03 905 930 905 930 50,000
1992/04/02 905 925 905 925 53,000
1992/04/01 930 935 930 935 20,000
1992/03/31 950 960 935 960 23,000
1992/03/30 935 945 930 940 27,000
1992/03/27 950 955 950 955 5,000
1992/03/26 960 969 950 960 24,000
1992/03/25 970 970 950 970 14,000
1992/03/23 964 980 960 980 25,000
1992/03/19 938 965 938 964 17,000
1992/03/18 950 950 938 938 411,000
1992/03/17 949 950 939 950 415,000
1992/03/16 948 955 940 955 71,000
1992/03/13 953 970 953 968 23,000
1992/03/12 951 972 951 972 14,000
1992/03/11 990 991 990 990 22,000
1992/03/10 959 990 950 990 26,000
1992/03/09 970 970 960 970 15,000
1992/03/06 986 991 960 990 28,000
1992/03/05 1,010 1,010 980 986 26,000
1992/03/04 1,010 1,010 1,010 1,010 15,000
1992/03/03 1,000 1,020 1,000 1,000 36,000
1992/03/02 980 999 980 985 34,000
1992/02/28 994 994 980 980 7,000
1992/02/27 983 990 980 990 13,000
1992/02/26 960 974 960 972 21,000
1992/02/25 985 985 980 980 15,000
1992/02/24 999 999 985 985 7,000
1992/02/21 990 998 980 990 12,000
1992/02/20 1,000 1,000 979 994 10,000
1992/02/19 978 991 960 991 26,000
1992/02/18 1,000 1,000 990 990 15,000
1992/02/17 990 998 989 998 6,000
1992/02/14 1,020 1,020 990 990 48,000
1992/02/13 1,030 1,050 1,010 1,010 36,000
1992/02/12 1,020 1,020 1,010 1,010 17,000
1992/02/10 1,030 1,040 1,010 1,040 38,000
1992/02/07 1,050 1,050 1,020 1,040 28,000
1992/02/06 1,050 1,070 1,020 1,030 45,000
1992/02/05 1,030 1,090 1,030 1,040 167,000
1992/02/04 1,060 1,060 1,000 1,000 160,000
1992/02/03 1,120 1,120 1,080 1,080 100,000
1992/01/31 994 1,120 990 1,120 193,000
1992/01/30 970 1,000 970 1,000 31,000
1992/01/29 980 989 980 980 38,000
1992/01/28 980 980 980 980 18,000
1992/01/27 995 1,000 989 1,000 25,000
1992/01/24 990 1,000 980 1,000 65,000
1992/01/23 949 1,000 949 1,000 17,000
1992/01/22 940 955 930 955 66,000
1992/01/21 973 973 937 940 30,000
1992/01/20 1,000 1,000 949 975 43,000
1992/01/17 1,000 1,010 984 1,010 29,000
1992/01/16 1,080 1,080 1,000 1,040 52,000
1992/01/14 1,090 1,090 1,060 1,060 61,000
1992/01/13 1,080 1,080 1,080 1,080 4,000
1992/01/10 1,080 1,150 1,080 1,150 24,000
1992/01/09 1,070 1,080 1,060 1,080 28,000
1992/01/08 1,100 1,100 1,060 1,080 21,000
1992/01/07 1,100 1,110 1,090 1,110 14,000
1992/01/06 1,080 1,110 1,080 1,110 11,000

このページの先頭へ