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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 520 | 510 | 520 | 17,000 |
1993/12/29 | 525 | 525 | 520 | 520 | 21,000 |
1993/12/27 | 530 | 530 | 520 | 525 | 14,000 |
1993/12/24 | 540 | 541 | 530 | 530 | 21,000 |
1993/12/22 | 530 | 540 | 530 | 540 | 18,000 |
1993/12/20 | 574 | 574 | 550 | 570 | 24,000 |
1993/12/17 | 570 | 570 | 570 | 570 | 2,000 |
1993/12/16 | 565 | 579 | 560 | 560 | 9,000 |
1993/12/15 | 566 | 566 | 556 | 559 | 7,000 |
1993/12/14 | 570 | 570 | 570 | 570 | 2,000 |
1993/12/13 | 560 | 570 | 560 | 570 | 7,000 |
1993/12/10 | 555 | 570 | 555 | 560 | 19,000 |
1993/12/09 | 540 | 545 | 535 | 545 | 10,000 |
1993/12/08 | 540 | 540 | 525 | 530 | 10,000 |
1993/12/07 | 520 | 540 | 520 | 538 | 12,000 |
1993/12/06 | 550 | 550 | 530 | 530 | 7,000 |
1993/12/03 | 590 | 590 | 570 | 580 | 14,000 |
1993/12/02 | 560 | 600 | 560 | 580 | 88,000 |
1993/12/01 | 520 | 550 | 520 | 550 | 50,000 |
1993/11/30 | 490 | 510 | 490 | 500 | 50,000 |
1993/11/29 | 491 | 493 | 480 | 480 | 27,000 |
1993/11/26 | 526 | 530 | 486 | 486 | 54,000 |
1993/11/25 | 534 | 534 | 520 | 526 | 53,000 |
1993/11/24 | 545 | 545 | 536 | 536 | 31,000 |
1993/11/22 | 620 | 620 | 585 | 585 | 10,000 |
1993/11/19 | 624 | 625 | 621 | 621 | 17,000 |
1993/11/18 | 631 | 631 | 621 | 622 | 14,000 |
1993/11/17 | 632 | 632 | 621 | 621 | 5,000 |
1993/11/16 | 640 | 640 | 640 | 640 | 2,000 |
1993/11/15 | 650 | 650 | 630 | 630 | 23,000 |
1993/11/12 | 622 | 640 | 622 | 640 | 8,000 |
1993/11/11 | 621 | 631 | 621 | 621 | 12,000 |
1993/11/10 | 649 | 649 | 620 | 620 | 22,000 |
1993/11/09 | 655 | 660 | 655 | 655 | 32,000 |
1993/11/08 | 632 | 644 | 631 | 644 | 7,000 |
1993/11/05 | 650 | 650 | 615 | 630 | 36,000 |
1993/11/04 | 704 | 704 | 670 | 670 | 14,000 |
1993/11/02 | 701 | 705 | 700 | 703 | 13,000 |
1993/10/29 | 701 | 710 | 700 | 700 | 17,000 |
1993/10/28 | 705 | 709 | 700 | 700 | 19,000 |
1993/10/27 | 716 | 716 | 700 | 701 | 38,000 |
1993/10/26 | 747 | 747 | 715 | 715 | 23,000 |
1993/10/25 | 755 | 760 | 745 | 760 | 16,000 |
1993/10/22 | 760 | 774 | 750 | 774 | 39,000 |
1993/10/21 | 745 | 760 | 740 | 760 | 32,000 |
1993/10/20 | 762 | 762 | 751 | 751 | 7,000 |
1993/10/19 | 762 | 762 | 762 | 762 | 38,000 |
1993/10/18 | 762 | 762 | 762 | 762 | 6,000 |
1993/10/15 | 749 | 767 | 741 | 762 | 22,000 |
1993/10/14 | 754 | 754 | 745 | 754 | 12,000 |
1993/10/13 | 779 | 780 | 765 | 765 | 4,000 |
1993/10/12 | 792 | 792 | 782 | 782 | 7,000 |
1993/10/08 | 812 | 812 | 799 | 812 | 27,000 |
1993/10/07 | 810 | 820 | 802 | 820 | 39,000 |
1993/10/06 | 810 | 810 | 792 | 801 | 36,000 |
1993/10/05 | 788 | 813 | 788 | 810 | 61,000 |
1993/10/04 | 762 | 762 | 755 | 755 | 31,000 |
1993/10/01 | 721 | 730 | 712 | 712 | 51,000 |
1993/09/30 | 740 | 740 | 720 | 721 | 13,000 |
1993/09/29 | 730 | 750 | 730 | 750 | 5,000 |
1993/09/28 | 744 | 750 | 730 | 730 | 16,000 |
1993/09/27 | 715 | 745 | 715 | 740 | 43,000 |
1993/09/24 | 730 | 731 | 715 | 725 | 46,000 |
1993/09/22 | 746 | 746 | 726 | 730 | 32,000 |
1993/09/21 | 766 | 775 | 766 | 766 | 11,000 |
1993/09/20 | 770 | 770 | 756 | 756 | 6,000 |
1993/09/17 | 786 | 788 | 770 | 788 | 23,000 |
1993/09/16 | 787 | 787 | 785 | 786 | 40,000 |
1993/09/14 | 786 | 787 | 785 | 787 | 18,000 |
1993/09/13 | 790 | 798 | 785 | 785 | 11,000 |
1993/09/10 | 790 | 790 | 786 | 790 | 29,000 |
1993/09/09 | 790 | 801 | 790 | 800 | 31,000 |
1993/09/08 | 799 | 800 | 790 | 791 | 15,000 |
1993/09/07 | 781 | 801 | 781 | 801 | 13,000 |
1993/09/06 | 807 | 807 | 782 | 800 | 40,000 |
1993/09/03 | 800 | 801 | 790 | 801 | 34,000 |
1993/09/02 | 830 | 830 | 811 | 820 | 36,000 |
1993/09/01 | 834 | 840 | 811 | 828 | 39,000 |
1993/08/31 | 840 | 850 | 840 | 844 | 18,000 |
1993/08/30 | 830 | 850 | 830 | 850 | 20,000 |
1993/08/27 | 842 | 845 | 830 | 840 | 42,000 |
1993/08/26 | 840 | 850 | 840 | 842 | 96,000 |
1993/08/25 | 840 | 850 | 840 | 850 | 46,000 |
1993/08/24 | 858 | 862 | 832 | 850 | 28,000 |
1993/08/23 | 870 | 870 | 860 | 868 | 29,000 |
1993/08/20 | 880 | 880 | 861 | 879 | 49,000 |
1993/08/19 | 876 | 890 | 872 | 872 | 99,000 |
1993/08/18 | 890 | 900 | 865 | 875 | 154,000 |
1993/08/17 | 880 | 910 | 880 | 899 | 460,000 |
1993/08/16 | 855 | 870 | 850 | 860 | 36,000 |
1993/08/13 | 876 | 884 | 870 | 883 | 341,000 |
1993/08/12 | 872 | 875 | 836 | 866 | 249,000 |
1993/08/11 | 830 | 879 | 830 | 875 | 897,000 |
1993/08/10 | 804 | 810 | 795 | 810 | 89,000 |
1993/08/09 | 798 | 804 | 793 | 800 | 95,000 |
1993/08/06 | 780 | 780 | 770 | 780 | 62,000 |
1993/08/05 | 819 | 823 | 770 | 800 | 329,000 |
1993/08/04 | 809 | 819 | 809 | 819 | 416,000 |
1993/08/03 | 690 | 719 | 690 | 719 | 58,000 |
1993/08/02 | 710 | 710 | 684 | 690 | 16,000 |
1993/07/30 | 710 | 718 | 704 | 715 | 146,000 |
1993/07/29 | 675 | 701 | 675 | 700 | 52,000 |
1993/07/28 | 650 | 669 | 650 | 660 | 21,000 |
1993/07/27 | 630 | 650 | 630 | 647 | 37,000 |
1993/07/26 | 620 | 640 | 620 | 640 | 16,000 |
1993/07/23 | 630 | 630 | 620 | 620 | 21,000 |
1993/07/22 | 638 | 650 | 638 | 650 | 30,000 |
1993/07/21 | 650 | 663 | 650 | 653 | 45,000 |
1993/07/20 | 667 | 667 | 663 | 665 | 32,000 |
1993/07/19 | 685 | 685 | 665 | 673 | 28,000 |
1993/07/16 | 695 | 695 | 685 | 685 | 34,000 |
1993/07/15 | 681 | 693 | 681 | 693 | 14,000 |
1993/07/14 | 683 | 690 | 683 | 685 | 13,000 |
1993/07/13 | 679 | 685 | 675 | 685 | 21,000 |
1993/07/12 | 678 | 678 | 678 | 678 | 12,000 |
1993/07/09 | 669 | 680 | 669 | 680 | 28,000 |
1993/07/08 | 670 | 675 | 670 | 671 | 18,000 |
1993/07/07 | 670 | 675 | 670 | 671 | 16,000 |
1993/07/06 | 677 | 677 | 675 | 675 | 12,000 |
1993/07/05 | 675 | 677 | 675 | 677 | 7,000 |
1993/07/02 | 690 | 702 | 685 | 685 | 39,000 |
1993/07/01 | 681 | 690 | 680 | 685 | 12,000 |
1993/06/30 | 690 | 691 | 680 | 680 | 21,000 |
1993/06/29 | 713 | 715 | 698 | 698 | 23,000 |
1993/06/28 | 707 | 725 | 707 | 723 | 37,000 |
1993/06/25 | 690 | 699 | 684 | 698 | 36,000 |
1993/06/24 | 677 | 691 | 661 | 663 | 79,000 |
1993/06/23 | 678 | 678 | 675 | 678 | 18,000 |
1993/06/22 | 664 | 678 | 654 | 678 | 15,000 |
1993/06/21 | 690 | 690 | 660 | 668 | 20,000 |
1993/06/18 | 699 | 699 | 681 | 699 | 17,000 |
1993/06/17 | 701 | 701 | 681 | 700 | 20,000 |
1993/06/16 | 679 | 709 | 679 | 709 | 33,000 |
1993/06/15 | 749 | 750 | 730 | 730 | 23,000 |
1993/06/14 | 751 | 751 | 731 | 750 | 30,000 |
1993/06/11 | 750 | 770 | 750 | 770 | 25,000 |
1993/06/10 | 780 | 780 | 760 | 760 | 26,000 |
1993/06/08 | 786 | 800 | 776 | 785 | 37,000 |
1993/06/07 | 791 | 810 | 790 | 791 | 41,000 |
1993/06/04 | 800 | 801 | 800 | 801 | 64,000 |
1993/06/03 | 788 | 805 | 788 | 800 | 151,000 |
1993/06/02 | 820 | 820 | 785 | 790 | 84,000 |
1993/06/01 | 845 | 859 | 830 | 830 | 109,000 |
1993/05/31 | 840 | 858 | 840 | 845 | 101,000 |
1993/05/28 | 829 | 858 | 827 | 840 | 218,000 |
1993/05/27 | 815 | 831 | 808 | 816 | 392,000 |
1993/05/26 | 783 | 820 | 780 | 805 | 323,000 |
1993/05/25 | 768 | 790 | 768 | 775 | 261,000 |
1993/05/24 | 725 | 760 | 721 | 758 | 176,000 |
1993/05/21 | 691 | 722 | 691 | 715 | 85,000 |
1993/05/20 | 697 | 697 | 695 | 695 | 26,000 |
1993/05/19 | 707 | 707 | 690 | 690 | 52,000 |
1993/05/18 | 711 | 711 | 700 | 705 | 75,000 |
1993/05/17 | 721 | 721 | 700 | 711 | 48,000 |
1993/05/14 | 690 | 722 | 690 | 722 | 206,000 |
1993/05/13 | 693 | 696 | 691 | 691 | 40,000 |
1993/05/12 | 695 | 697 | 685 | 690 | 99,000 |
1993/05/11 | 684 | 690 | 679 | 690 | 70,000 |
1993/05/10 | 653 | 674 | 651 | 674 | 61,000 |
1993/05/07 | 647 | 650 | 631 | 650 | 69,000 |
1993/05/06 | 620 | 653 | 620 | 645 | 68,000 |
1993/04/30 | 615 | 618 | 612 | 616 | 48,000 |
1993/04/28 | 610 | 618 | 610 | 612 | 27,000 |
1993/04/27 | 600 | 610 | 600 | 608 | 31,000 |
1993/04/26 | 600 | 600 | 590 | 598 | 11,000 |
1993/04/23 | 596 | 596 | 590 | 590 | 26,000 |
1993/04/22 | 610 | 610 | 596 | 596 | 24,000 |
1993/04/21 | 606 | 606 | 591 | 600 | 52,000 |
1993/04/20 | 606 | 606 | 590 | 590 | 67,000 |
1993/04/19 | 612 | 612 | 595 | 597 | 78,000 |
1993/04/16 | 638 | 638 | 610 | 612 | 81,000 |
1993/04/15 | 619 | 639 | 610 | 633 | 107,000 |
1993/04/14 | 595 | 600 | 590 | 600 | 76,000 |
1993/04/13 | 580 | 590 | 579 | 586 | 25,000 |
1993/04/12 | 594 | 595 | 579 | 579 | 41,000 |
1993/04/09 | 569 | 595 | 565 | 595 | 50,000 |
1993/04/08 | 557 | 564 | 557 | 564 | 37,000 |
1993/04/07 | 546 | 570 | 545 | 550 | 78,000 |
1993/04/06 | 550 | 565 | 545 | 545 | 129,000 |
1993/04/05 | 539 | 549 | 530 | 545 | 45,000 |
1993/04/02 | 539 | 546 | 530 | 530 | 39,000 |
1993/04/01 | 538 | 538 | 520 | 535 | 23,000 |
1993/03/31 | 545 | 550 | 539 | 539 | 21,000 |
1993/03/30 | 556 | 556 | 549 | 549 | 39,000 |
1993/03/29 | 537 | 559 | 537 | 555 | 48,000 |
1993/03/26 | 520 | 540 | 519 | 538 | 39,000 |
1993/03/25 | 515 | 530 | 515 | 530 | 7,000 |
1993/03/24 | 521 | 525 | 520 | 520 | 5,000 |
1993/03/23 | 530 | 530 | 520 | 520 | 13,000 |
1993/03/22 | 531 | 531 | 520 | 530 | 28,000 |
1993/03/19 | 520 | 530 | 519 | 530 | 349,000 |
1993/03/18 | 501 | 520 | 501 | 517 | 290,000 |
1993/03/17 | 494 | 499 | 492 | 499 | 34,000 |
1993/03/16 | 500 | 500 | 495 | 499 | 16,000 |
1993/03/15 | 486 | 500 | 486 | 500 | 18,000 |
1993/03/12 | 484 | 490 | 484 | 487 | 14,000 |
1993/03/11 | 489 | 489 | 487 | 488 | 7,000 |
1993/03/10 | 483 | 483 | 483 | 483 | 9,000 |
1993/03/09 | 500 | 503 | 500 | 503 | 19,000 |
1993/03/08 | 489 | 500 | 485 | 499 | 21,000 |
1993/03/04 | 493 | 493 | 490 | 490 | 4,000 |
1993/03/03 | 493 | 493 | 493 | 493 | 6,000 |
1993/03/02 | 495 | 495 | 473 | 473 | 15,000 |
1993/03/01 | 500 | 500 | 490 | 490 | 13,000 |
1993/02/26 | 500 | 500 | 500 | 500 | 11,000 |
1993/02/25 | 505 | 505 | 495 | 495 | 28,000 |
1993/02/24 | 501 | 501 | 496 | 500 | 60,000 |
1993/02/23 | 500 | 508 | 498 | 500 | 62,000 |
1993/02/22 | 509 | 509 | 496 | 508 | 44,000 |
1993/02/19 | 510 | 511 | 500 | 509 | 25,000 |
1993/02/18 | 499 | 500 | 499 | 500 | 2,000 |
1993/02/17 | 501 | 501 | 495 | 496 | 5,000 |
1993/02/16 | 508 | 510 | 500 | 500 | 20,000 |
1993/02/15 | 500 | 500 | 500 | 500 | 13,000 |
1993/02/12 | 500 | 500 | 500 | 500 | 4,000 |
1993/02/10 | 500 | 500 | 495 | 495 | 11,000 |
1993/02/08 | 492 | 497 | 492 | 492 | 21,000 |
1993/02/05 | 489 | 501 | 487 | 491 | 28,000 |
1993/02/04 | 500 | 500 | 489 | 489 | 16,000 |
1993/02/03 | 515 | 515 | 500 | 500 | 13,000 |
1993/02/02 | 509 | 515 | 509 | 510 | 12,000 |
1993/02/01 | 510 | 510 | 509 | 509 | 15,000 |
1993/01/29 | 510 | 510 | 510 | 510 | 11,000 |
1993/01/28 | 500 | 510 | 500 | 510 | 47,000 |
1993/01/27 | 491 | 500 | 491 | 500 | 7,000 |
1993/01/26 | 500 | 500 | 500 | 500 | 9,000 |
1993/01/25 | 476 | 481 | 476 | 481 | 20,000 |
1993/01/22 | 500 | 500 | 485 | 485 | 16,000 |
1993/01/21 | 500 | 500 | 485 | 500 | 20,000 |
1993/01/20 | 485 | 485 | 485 | 485 | 20,000 |
1993/01/19 | 475 | 475 | 475 | 475 | 1,146,000 |
1993/01/18 | 480 | 480 | 475 | 475 | 1,145,000 |
1993/01/14 | 497 | 497 | 491 | 491 | 8,000 |
1993/01/13 | 495 | 495 | 495 | 495 | 2,000 |
1993/01/12 | 497 | 497 | 489 | 489 | 12,000 |
1993/01/11 | 496 | 496 | 496 | 496 | 2,000 |
1993/01/08 | 496 | 496 | 496 | 496 | 3,000 |
1993/01/07 | 492 | 498 | 492 | 495 | 4,000 |
1993/01/06 | 505 | 505 | 498 | 498 | 6,000 |
1993/01/05 | 491 | 500 | 491 | 495 | 6,000 |
1993/01/04 | 501 | 501 | 490 | 490 | 3,000 |