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 |
---|---|---|---|---|---|
1994/12/30 | 607 | 607 | 607 | 607 | 3,000 |
1994/12/29 | 617 | 617 | 617 | 617 | 15,000 |
1994/12/28 | 618 | 620 | 618 | 618 | 10,000 |
1994/12/27 | 617 | 620 | 617 | 620 | 17,000 |
1994/12/26 | 620 | 629 | 620 | 620 | 13,000 |
1994/12/22 | 600 | 610 | 600 | 601 | 44,000 |
1994/12/21 | 600 | 600 | 594 | 600 | 15,000 |
1994/12/20 | 594 | 600 | 594 | 600 | 24,000 |
1994/12/19 | 594 | 594 | 594 | 594 | 1,000 |
1994/12/16 | 594 | 595 | 594 | 595 | 14,000 |
1994/12/15 | 594 | 594 | 594 | 594 | 22,000 |
1994/12/14 | 591 | 592 | 591 | 592 | 42,000 |
1994/12/13 | 605 | 605 | 591 | 591 | 29,000 |
1994/12/12 | 605 | 605 | 605 | 605 | 11,000 |
1994/12/09 | 611 | 611 | 605 | 605 | 49,000 |
1994/12/08 | 611 | 611 | 611 | 611 | 5,000 |
1994/12/07 | 610 | 610 | 610 | 610 | 5,000 |
1994/12/06 | 613 | 613 | 610 | 610 | 34,000 |
1994/12/05 | 620 | 620 | 618 | 618 | 8,000 |
1994/12/02 | 622 | 622 | 620 | 620 | 27,000 |
1994/12/01 | 603 | 623 | 603 | 623 | 4,000 |
1994/11/30 | 599 | 600 | 599 | 600 | 24,000 |
1994/11/29 | 600 | 600 | 599 | 599 | 5,000 |
1994/11/28 | 600 | 600 | 600 | 600 | 4,000 |
1994/11/25 | 599 | 599 | 599 | 599 | 13,000 |
1994/11/24 | 600 | 602 | 599 | 599 | 38,000 |
1994/11/22 | 603 | 609 | 602 | 603 | 21,000 |
1994/11/21 | 603 | 603 | 603 | 603 | 39,000 |
1994/11/18 | 601 | 603 | 601 | 603 | 22,000 |
1994/11/17 | 601 | 601 | 601 | 601 | 2,000 |
1994/11/16 | 601 | 601 | 601 | 601 | 11,000 |
1994/11/15 | 609 | 609 | 600 | 600 | 20,000 |
1994/11/14 | 600 | 609 | 599 | 599 | 3,000 |
1994/11/11 | 609 | 610 | 600 | 600 | 52,000 |
1994/11/10 | 610 | 615 | 609 | 610 | 19,000 |
1994/11/09 | 609 | 609 | 609 | 609 | 18,000 |
1994/11/08 | 636 | 636 | 630 | 630 | 3,000 |
1994/11/07 | 639 | 639 | 639 | 639 | 4,000 |
1994/11/04 | 630 | 630 | 630 | 630 | 12,000 |
1994/11/02 | 629 | 630 | 629 | 630 | 3,000 |
1994/11/01 | 610 | 610 | 609 | 609 | 2,000 |
1994/10/31 | 619 | 619 | 609 | 609 | 14,000 |
1994/10/28 | 610 | 611 | 609 | 609 | 13,000 |
1994/10/27 | 610 | 610 | 610 | 610 | 2,000 |
1994/10/26 | 609 | 609 | 609 | 609 | 5,000 |
1994/10/25 | 608 | 609 | 608 | 609 | 21,000 |
1994/10/24 | 605 | 610 | 605 | 609 | 18,000 |
1994/10/21 | 610 | 610 | 602 | 602 | 16,000 |
1994/10/20 | 620 | 624 | 620 | 624 | 12,000 |
1994/10/19 | 647 | 647 | 635 | 635 | 4,000 |
1994/10/18 | 649 | 649 | 647 | 647 | 15,000 |
1994/10/17 | 635 | 635 | 635 | 635 | 1,000 |
1994/10/14 | 621 | 621 | 620 | 620 | 10,000 |
1994/10/13 | 623 | 623 | 620 | 620 | 8,000 |
1994/10/12 | 615 | 623 | 615 | 623 | 18,000 |
1994/10/11 | 610 | 610 | 610 | 610 | 2,000 |
1994/10/07 | 622 | 630 | 620 | 630 | 14,000 |
1994/10/06 | 616 | 616 | 616 | 616 | 7,000 |
1994/10/05 | 630 | 630 | 630 | 630 | 6,000 |
1994/10/04 | 610 | 610 | 609 | 610 | 41,000 |
1994/10/03 | 619 | 619 | 609 | 610 | 45,000 |
1994/09/30 | 620 | 620 | 607 | 610 | 66,000 |
1994/09/29 | 610 | 610 | 610 | 610 | 4,000 |
1994/09/28 | 620 | 620 | 610 | 620 | 52,000 |
1994/09/27 | 610 | 620 | 600 | 620 | 21,000 |
1994/09/26 | 600 | 600 | 592 | 600 | 16,000 |
1994/09/22 | 613 | 613 | 600 | 600 | 29,000 |
1994/09/21 | 590 | 608 | 590 | 603 | 94,000 |
1994/09/20 | 585 | 590 | 584 | 590 | 41,000 |
1994/09/19 | 609 | 609 | 595 | 595 | 41,000 |
1994/09/16 | 621 | 621 | 609 | 609 | 25,000 |
1994/09/14 | 606 | 610 | 601 | 601 | 45,000 |
1994/09/13 | 630 | 630 | 610 | 620 | 37,000 |
1994/09/12 | 620 | 621 | 620 | 621 | 5,000 |
1994/09/09 | 630 | 640 | 613 | 613 | 101,000 |
1994/09/08 | 649 | 649 | 630 | 630 | 31,000 |
1994/09/07 | 669 | 669 | 651 | 659 | 915,000 |
1994/09/06 | 660 | 670 | 660 | 669 | 890,000 |
1994/09/05 | 680 | 680 | 678 | 680 | 76,000 |
1994/09/02 | 685 | 685 | 680 | 680 | 11,000 |
1994/09/01 | 682 | 690 | 680 | 680 | 7,000 |
1994/08/31 | 692 | 692 | 685 | 692 | 15,000 |
1994/08/30 | 710 | 710 | 700 | 705 | 31,000 |
1994/08/29 | 692 | 700 | 692 | 700 | 13,000 |
1994/08/26 | 691 | 700 | 691 | 691 | 11,000 |
1994/08/25 | 692 | 692 | 691 | 692 | 15,000 |
1994/08/24 | 699 | 701 | 691 | 691 | 21,000 |
1994/08/23 | 691 | 691 | 691 | 691 | 6,000 |
1994/08/22 | 700 | 700 | 691 | 692 | 3,000 |
1994/08/19 | 700 | 700 | 692 | 692 | 19,000 |
1994/08/18 | 695 | 700 | 691 | 700 | 21,000 |
1994/08/17 | 692 | 700 | 692 | 700 | 32,000 |
1994/08/16 | 692 | 700 | 691 | 691 | 61,000 |
1994/08/15 | 699 | 700 | 692 | 700 | 49,000 |
1994/08/12 | 691 | 700 | 691 | 700 | 23,000 |
1994/08/11 | 690 | 699 | 689 | 699 | 9,000 |
1994/08/10 | 688 | 689 | 670 | 689 | 34,000 |
1994/08/09 | 665 | 689 | 665 | 689 | 6,000 |
1994/08/08 | 685 | 685 | 680 | 680 | 5,000 |
1994/08/05 | 675 | 675 | 660 | 660 | 12,000 |
1994/08/04 | 676 | 676 | 670 | 676 | 21,000 |
1994/08/03 | 671 | 676 | 670 | 676 | 14,000 |
1994/08/02 | 675 | 675 | 666 | 667 | 7,000 |
1994/08/01 | 665 | 665 | 665 | 665 | 3,000 |
1994/07/29 | 691 | 691 | 685 | 685 | 15,000 |
1994/07/28 | 680 | 680 | 661 | 680 | 10,000 |
1994/07/27 | 706 | 706 | 690 | 690 | 4,000 |
1994/07/26 | 719 | 720 | 709 | 716 | 39,000 |
1994/07/25 | 720 | 720 | 720 | 720 | 54,000 |
1994/07/22 | 730 | 730 | 716 | 716 | 43,000 |
1994/07/21 | 730 | 740 | 730 | 730 | 13,000 |
1994/07/20 | 745 | 745 | 730 | 730 | 13,000 |
1994/07/19 | 725 | 729 | 725 | 725 | 16,000 |
1994/07/18 | 716 | 720 | 716 | 720 | 6,000 |
1994/07/15 | 722 | 722 | 716 | 716 | 13,000 |
1994/07/14 | 717 | 722 | 716 | 722 | 22,000 |
1994/07/13 | 716 | 717 | 716 | 716 | 19,000 |
1994/07/12 | 716 | 720 | 716 | 720 | 12,000 |
1994/07/11 | 723 | 723 | 723 | 723 | 7,000 |
1994/07/08 | 741 | 741 | 716 | 716 | 9,000 |
1994/07/07 | 744 | 748 | 740 | 740 | 33,000 |
1994/07/06 | 745 | 745 | 740 | 745 | 29,000 |
1994/07/05 | 725 | 746 | 725 | 745 | 34,000 |
1994/07/04 | 720 | 720 | 715 | 720 | 7,000 |
1994/07/01 | 710 | 720 | 710 | 720 | 20,000 |
1994/06/30 | 712 | 712 | 705 | 710 | 10,000 |
1994/06/29 | 720 | 720 | 708 | 711 | 10,000 |
1994/06/28 | 706 | 716 | 706 | 716 | 20,000 |
1994/06/27 | 724 | 725 | 700 | 705 | 43,000 |
1994/06/24 | 745 | 745 | 714 | 714 | 13,000 |
1994/06/23 | 741 | 751 | 740 | 751 | 88,000 |
1994/06/22 | 701 | 714 | 697 | 701 | 56,000 |
1994/06/21 | 731 | 731 | 721 | 721 | 11,000 |
1994/06/20 | 762 | 765 | 748 | 759 | 79,000 |
1994/06/17 | 754 | 754 | 750 | 750 | 93,000 |
1994/06/16 | 765 | 768 | 756 | 756 | 43,000 |
1994/06/15 | 764 | 779 | 762 | 773 | 327,000 |
1994/06/14 | 717 | 755 | 715 | 744 | 297,000 |
1994/06/13 | 717 | 719 | 711 | 719 | 92,000 |
1994/06/10 | 705 | 710 | 701 | 707 | 86,000 |
1994/06/09 | 708 | 708 | 695 | 699 | 54,000 |
1994/06/08 | 694 | 705 | 689 | 705 | 25,000 |
1994/06/07 | 680 | 695 | 680 | 685 | 13,000 |
1994/06/06 | 687 | 695 | 680 | 680 | 30,000 |
1994/06/03 | 695 | 695 | 685 | 685 | 18,000 |
1994/06/02 | 688 | 695 | 686 | 695 | 30,000 |
1994/06/01 | 675 | 698 | 671 | 695 | 31,000 |
1994/05/31 | 670 | 671 | 670 | 671 | 31,000 |
1994/05/30 | 671 | 675 | 671 | 675 | 7,000 |
1994/05/27 | 666 | 671 | 666 | 671 | 8,000 |
1994/05/26 | 658 | 670 | 658 | 659 | 17,000 |
1994/05/25 | 665 | 665 | 655 | 656 | 38,000 |
1994/05/24 | 675 | 680 | 675 | 675 | 29,000 |
1994/05/23 | 680 | 680 | 665 | 665 | 22,000 |
1994/05/20 | 675 | 680 | 675 | 680 | 26,000 |
1994/05/19 | 670 | 680 | 670 | 680 | 42,000 |
1994/05/18 | 677 | 679 | 666 | 670 | 59,000 |
1994/05/17 | 689 | 689 | 675 | 675 | 19,000 |
1994/05/16 | 701 | 708 | 685 | 690 | 66,000 |
1994/05/13 | 675 | 712 | 675 | 699 | 243,000 |
1994/05/12 | 681 | 681 | 665 | 665 | 12,000 |
1994/05/11 | 679 | 689 | 679 | 679 | 19,000 |
1994/05/10 | 660 | 670 | 660 | 670 | 33,000 |
1994/05/09 | 666 | 670 | 666 | 670 | 8,000 |
1994/05/06 | 660 | 669 | 660 | 669 | 12,000 |
1994/05/02 | 666 | 666 | 651 | 653 | 15,000 |
1994/04/28 | 670 | 670 | 666 | 666 | 7,000 |
1994/04/27 | 678 | 678 | 660 | 663 | 25,000 |
1994/04/26 | 675 | 675 | 668 | 668 | 18,000 |
1994/04/25 | 706 | 706 | 680 | 680 | 29,000 |
1994/04/22 | 680 | 708 | 679 | 703 | 144,000 |
1994/04/21 | 680 | 683 | 680 | 680 | 14,000 |
1994/04/20 | 688 | 688 | 680 | 680 | 25,000 |
1994/04/19 | 689 | 689 | 675 | 680 | 15,000 |
1994/04/18 | 671 | 689 | 671 | 686 | 76,000 |
1994/04/15 | 671 | 671 | 665 | 670 | 33,000 |
1994/04/14 | 672 | 672 | 666 | 670 | 34,000 |
1994/04/13 | 662 | 678 | 662 | 670 | 18,000 |
1994/04/12 | 677 | 677 | 661 | 661 | 8,000 |
1994/04/11 | 661 | 676 | 661 | 667 | 17,000 |
1994/04/08 | 655 | 677 | 650 | 660 | 54,000 |
1994/04/07 | 662 | 662 | 655 | 655 | 4,000 |
1994/04/06 | 669 | 670 | 662 | 662 | 11,000 |
1994/04/05 | 662 | 670 | 661 | 670 | 10,000 |
1994/04/04 | 671 | 671 | 661 | 661 | 9,000 |
1994/04/01 | 658 | 664 | 652 | 661 | 24,000 |
1994/03/31 | 658 | 664 | 650 | 650 | 14,000 |
1994/03/30 | 650 | 658 | 650 | 658 | 9,000 |
1994/03/29 | 661 | 670 | 660 | 669 | 14,000 |
1994/03/28 | 660 | 668 | 660 | 660 | 9,000 |
1994/03/25 | 674 | 674 | 660 | 670 | 28,000 |
1994/03/24 | 665 | 678 | 660 | 673 | 83,000 |
1994/03/23 | 645 | 654 | 633 | 645 | 18,000 |
1994/03/22 | 671 | 671 | 641 | 641 | 29,000 |
1994/03/18 | 661 | 689 | 661 | 670 | 39,000 |
1994/03/17 | 668 | 668 | 658 | 658 | 35,000 |
1994/03/16 | 659 | 670 | 659 | 665 | 47,000 |
1994/03/15 | 655 | 668 | 655 | 658 | 85,000 |
1994/03/14 | 629 | 652 | 629 | 650 | 174,000 |
1994/03/11 | 626 | 630 | 626 | 626 | 91,000 |
1994/03/10 | 630 | 630 | 625 | 625 | 36,000 |
1994/03/09 | 635 | 635 | 630 | 630 | 18,000 |
1994/03/08 | 648 | 649 | 640 | 640 | 34,000 |
1994/03/07 | 647 | 647 | 647 | 647 | 8,000 |
1994/03/04 | 646 | 658 | 646 | 647 | 11,000 |
1994/03/03 | 645 | 645 | 645 | 645 | 12,000 |
1994/03/02 | 649 | 649 | 640 | 645 | 17,000 |
1994/03/01 | 648 | 648 | 636 | 648 | 36,000 |
1994/02/28 | 637 | 645 | 631 | 645 | 41,000 |
1994/02/25 | 640 | 640 | 631 | 635 | 8,000 |
1994/02/24 | 630 | 656 | 630 | 645 | 34,000 |
1994/02/23 | 630 | 630 | 620 | 620 | 13,000 |
1994/02/22 | 636 | 639 | 634 | 634 | 19,000 |
1994/02/21 | 636 | 636 | 620 | 636 | 10,000 |
1994/02/18 | 635 | 635 | 620 | 634 | 30,000 |
1994/02/17 | 656 | 656 | 625 | 630 | 96,000 |
1994/02/16 | 662 | 665 | 656 | 656 | 46,000 |
1994/02/15 | 645 | 655 | 645 | 652 | 29,000 |
1994/02/14 | 690 | 700 | 674 | 675 | 45,000 |
1994/02/10 | 653 | 725 | 653 | 700 | 232,000 |
1994/02/09 | 671 | 685 | 660 | 663 | 26,000 |
1994/02/08 | 685 | 695 | 671 | 671 | 24,000 |
1994/02/07 | 659 | 699 | 651 | 686 | 53,000 |
1994/02/04 | 635 | 659 | 630 | 659 | 95,000 |
1994/02/03 | 660 | 660 | 632 | 636 | 31,000 |
1994/02/02 | 689 | 689 | 670 | 679 | 21,000 |
1994/02/01 | 690 | 690 | 680 | 685 | 62,000 |
1994/01/31 | 650 | 690 | 650 | 690 | 169,000 |
1994/01/28 | 630 | 630 | 626 | 630 | 63,000 |
1994/01/27 | 609 | 626 | 609 | 625 | 114,000 |
1994/01/26 | 585 | 590 | 584 | 589 | 10,000 |
1994/01/25 | 571 | 580 | 571 | 580 | 14,000 |
1994/01/24 | 570 | 570 | 570 | 570 | 26,000 |
1994/01/21 | 592 | 600 | 592 | 600 | 2,000 |
1994/01/20 | 600 | 606 | 590 | 590 | 62,000 |
1994/01/19 | 599 | 600 | 590 | 590 | 44,000 |
1994/01/18 | 600 | 600 | 600 | 600 | 21,000 |
1994/01/17 | 609 | 609 | 600 | 600 | 21,000 |
1994/01/14 | 585 | 603 | 585 | 603 | 18,000 |
1994/01/13 | 592 | 599 | 590 | 590 | 38,000 |
1994/01/12 | 560 | 573 | 560 | 573 | 16,000 |
1994/01/11 | 575 | 580 | 562 | 562 | 18,000 |
1994/01/10 | 559 | 573 | 559 | 565 | 30,000 |
1994/01/07 | 538 | 549 | 538 | 539 | 10,000 |
1994/01/06 | 535 | 556 | 535 | 537 | 16,000 |
1994/01/05 | 521 | 531 | 521 | 530 | 60,000 |
1994/01/04 | 520 | 525 | 520 | 520 | 11,000 |