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 |
---|---|---|---|---|---|
1995/12/29 | 569 | 569 | 560 | 560 | 15,000 |
1995/12/28 | 562 | 579 | 560 | 578 | 54,000 |
1995/12/27 | 558 | 560 | 551 | 557 | 35,000 |
1995/12/26 | 550 | 550 | 550 | 550 | 4,000 |
1995/12/25 | 555 | 555 | 540 | 544 | 15,000 |
1995/12/22 | 555 | 555 | 550 | 554 | 17,000 |
1995/12/21 | 540 | 544 | 540 | 540 | 33,000 |
1995/12/20 | 555 | 555 | 535 | 540 | 31,000 |
1995/12/19 | 538 | 550 | 538 | 541 | 19,000 |
1995/12/18 | 555 | 559 | 537 | 537 | 12,000 |
1995/12/15 | 559 | 561 | 535 | 535 | 63,000 |
1995/12/14 | 544 | 560 | 543 | 559 | 80,000 |
1995/12/13 | 539 | 539 | 530 | 535 | 31,000 |
1995/12/12 | 537 | 537 | 521 | 525 | 34,000 |
1995/12/11 | 525 | 527 | 525 | 527 | 18,000 |
1995/12/08 | 540 | 540 | 525 | 526 | 36,000 |
1995/12/07 | 521 | 530 | 521 | 525 | 20,000 |
1995/12/06 | 519 | 520 | 519 | 520 | 4,000 |
1995/12/05 | 540 | 540 | 539 | 539 | 5,000 |
1995/12/04 | 539 | 539 | 539 | 539 | 5,000 |
1995/12/01 | 538 | 539 | 538 | 538 | 3,000 |
1995/11/30 | 540 | 542 | 538 | 542 | 16,000 |
1995/11/29 | 539 | 540 | 528 | 540 | 14,000 |
1995/11/28 | 515 | 516 | 515 | 516 | 2,000 |
1995/11/27 | 511 | 511 | 511 | 511 | 2,000 |
1995/11/24 | 511 | 521 | 510 | 510 | 12,000 |
1995/11/22 | 521 | 521 | 512 | 512 | 18,000 |
1995/11/21 | 555 | 555 | 521 | 521 | 62,000 |
1995/11/20 | 521 | 540 | 521 | 540 | 63,000 |
1995/11/17 | 501 | 501 | 500 | 500 | 4,000 |
1995/11/16 | 510 | 510 | 500 | 500 | 4,000 |
1995/11/15 | 510 | 510 | 510 | 510 | 5,000 |
1995/11/14 | 520 | 520 | 510 | 510 | 12,000 |
1995/11/13 | 508 | 510 | 508 | 510 | 3,000 |
1995/11/10 | 507 | 513 | 507 | 507 | 7,000 |
1995/11/09 | 514 | 514 | 513 | 513 | 3,000 |
1995/11/08 | 513 | 518 | 513 | 513 | 5,000 |
1995/11/07 | 504 | 520 | 504 | 512 | 20,000 |
1995/11/02 | 478 | 484 | 478 | 483 | 15,000 |
1995/11/01 | 475 | 475 | 472 | 473 | 17,000 |
1995/10/31 | 470 | 476 | 470 | 473 | 15,000 |
1995/10/30 | 489 | 489 | 465 | 465 | 18,000 |
1995/10/27 | 488 | 489 | 488 | 489 | 5,000 |
1995/10/26 | 515 | 516 | 487 | 487 | 11,000 |
1995/10/25 | 510 | 510 | 510 | 510 | 4,000 |
1995/10/24 | 505 | 510 | 505 | 510 | 18,000 |
1995/10/23 | 515 | 523 | 515 | 515 | 34,000 |
1995/10/20 | 495 | 526 | 495 | 523 | 35,000 |
1995/10/19 | 491 | 491 | 491 | 491 | 4,000 |
1995/10/18 | 492 | 492 | 490 | 490 | 7,000 |
1995/10/17 | 489 | 492 | 481 | 492 | 47,000 |
1995/10/16 | 492 | 492 | 490 | 490 | 40,000 |
1995/10/13 | 496 | 496 | 493 | 493 | 73,000 |
1995/10/12 | 501 | 501 | 495 | 495 | 38,000 |
1995/10/11 | 503 | 503 | 500 | 500 | 7,000 |
1995/10/09 | 500 | 510 | 500 | 505 | 31,000 |
1995/10/06 | 501 | 511 | 500 | 500 | 36,000 |
1995/10/05 | 495 | 495 | 495 | 495 | 19,000 |
1995/10/04 | 500 | 505 | 496 | 505 | 10,000 |
1995/10/03 | 495 | 500 | 495 | 500 | 10,000 |
1995/09/29 | 493 | 495 | 493 | 495 | 5,000 |
1995/09/28 | 486 | 495 | 486 | 495 | 24,000 |
1995/09/27 | 481 | 490 | 481 | 485 | 40,000 |
1995/09/26 | 480 | 485 | 480 | 480 | 43,000 |
1995/09/25 | 500 | 500 | 485 | 485 | 38,000 |
1995/09/22 | 491 | 500 | 491 | 500 | 27,000 |
1995/09/21 | 510 | 510 | 490 | 490 | 177,000 |
1995/09/20 | 530 | 530 | 530 | 530 | 18,000 |
1995/09/19 | 557 | 557 | 557 | 557 | 1,000 |
1995/09/18 | 555 | 555 | 555 | 555 | 9,000 |
1995/09/14 | 550 | 565 | 545 | 565 | 23,000 |
1995/09/13 | 521 | 550 | 521 | 550 | 28,000 |
1995/09/12 | 511 | 529 | 511 | 521 | 17,000 |
1995/09/11 | 509 | 510 | 509 | 510 | 3,000 |
1995/09/08 | 500 | 510 | 500 | 506 | 16,000 |
1995/09/07 | 525 | 525 | 501 | 503 | 14,000 |
1995/09/06 | 534 | 535 | 534 | 535 | 3,000 |
1995/09/05 | 535 | 540 | 535 | 535 | 13,000 |
1995/09/04 | 540 | 540 | 535 | 535 | 13,000 |
1995/09/01 | 539 | 540 | 530 | 540 | 14,000 |
1995/08/30 | 530 | 545 | 530 | 540 | 11,000 |
1995/08/29 | 545 | 545 | 540 | 540 | 6,000 |
1995/08/28 | 545 | 545 | 542 | 542 | 3,000 |
1995/08/25 | 545 | 545 | 545 | 545 | 1,000 |
1995/08/24 | 538 | 540 | 538 | 540 | 40,000 |
1995/08/23 | 570 | 570 | 540 | 540 | 17,000 |
1995/08/22 | 562 | 570 | 560 | 562 | 8,000 |
1995/08/21 | 560 | 561 | 560 | 561 | 5,000 |
1995/08/18 | 560 | 560 | 557 | 560 | 17,000 |
1995/08/17 | 550 | 560 | 540 | 540 | 11,000 |
1995/08/16 | 523 | 533 | 517 | 531 | 15,000 |
1995/08/15 | 509 | 513 | 509 | 513 | 3,000 |
1995/08/14 | 501 | 513 | 501 | 513 | 4,000 |
1995/08/11 | 492 | 501 | 492 | 501 | 3,000 |
1995/08/10 | 491 | 495 | 491 | 491 | 13,000 |
1995/08/09 | 491 | 500 | 491 | 491 | 11,000 |
1995/08/08 | 491 | 491 | 491 | 491 | 15,000 |
1995/08/07 | 491 | 491 | 491 | 491 | 11,000 |
1995/08/04 | 491 | 491 | 491 | 491 | 25,000 |
1995/08/03 | 500 | 500 | 491 | 491 | 16,000 |
1995/08/02 | 510 | 510 | 510 | 510 | 2,000 |
1995/08/01 | 499 | 510 | 499 | 510 | 4,000 |
1995/07/31 | 495 | 498 | 495 | 498 | 3,000 |
1995/07/28 | 492 | 495 | 490 | 495 | 35,000 |
1995/07/27 | 480 | 485 | 479 | 485 | 26,000 |
1995/07/26 | 485 | 485 | 480 | 480 | 6,000 |
1995/07/25 | 499 | 499 | 489 | 490 | 6,000 |
1995/07/24 | 506 | 509 | 506 | 509 | 21,000 |
1995/07/21 | 526 | 526 | 509 | 509 | 75,000 |
1995/07/20 | 537 | 537 | 525 | 525 | 6,000 |
1995/07/19 | 540 | 540 | 533 | 533 | 34,000 |
1995/07/18 | 540 | 540 | 536 | 536 | 12,000 |
1995/07/17 | 531 | 538 | 531 | 536 | 16,000 |
1995/07/14 | 536 | 536 | 531 | 531 | 28,000 |
1995/07/13 | 511 | 515 | 506 | 506 | 19,000 |
1995/07/12 | 501 | 519 | 501 | 501 | 12,000 |
1995/07/11 | 500 | 500 | 500 | 500 | 5,000 |
1995/07/10 | 519 | 519 | 496 | 496 | 19,000 |
1995/07/07 | 470 | 477 | 469 | 476 | 86,000 |
1995/07/06 | 461 | 470 | 461 | 470 | 3,000 |
1995/07/05 | 460 | 460 | 460 | 460 | 17,000 |
1995/07/04 | 460 | 460 | 460 | 460 | 7,000 |
1995/07/03 | 465 | 465 | 463 | 463 | 10,000 |
1995/06/30 | 470 | 470 | 467 | 470 | 8,000 |
1995/06/29 | 455 | 460 | 455 | 460 | 7,000 |
1995/06/28 | 445 | 445 | 445 | 445 | 6,000 |
1995/06/27 | 440 | 440 | 440 | 440 | 2,000 |
1995/06/26 | 427 | 437 | 427 | 430 | 19,000 |
1995/06/23 | 420 | 422 | 420 | 422 | 28,000 |
1995/06/22 | 425 | 425 | 415 | 420 | 18,000 |
1995/06/21 | 440 | 440 | 420 | 420 | 9,000 |
1995/06/20 | 456 | 456 | 440 | 440 | 10,000 |
1995/06/19 | 460 | 460 | 460 | 460 | 5,000 |
1995/06/16 | 467 | 470 | 460 | 460 | 24,000 |
1995/06/15 | 473 | 474 | 464 | 464 | 6,000 |
1995/06/14 | 475 | 475 | 475 | 475 | 2,000 |
1995/06/13 | 480 | 480 | 480 | 480 | 2,000 |
1995/06/12 | 499 | 499 | 480 | 480 | 3,000 |
1995/06/09 | 518 | 518 | 500 | 500 | 18,000 |
1995/06/08 | 519 | 519 | 502 | 518 | 36,000 |
1995/06/07 | 530 | 530 | 515 | 518 | 89,000 |
1995/06/06 | 521 | 530 | 521 | 530 | 6,000 |
1995/06/05 | 525 | 525 | 519 | 520 | 50,000 |
1995/06/02 | 521 | 525 | 521 | 525 | 30,000 |
1995/06/01 | 523 | 523 | 523 | 523 | 2,000 |
1995/05/31 | 535 | 535 | 523 | 523 | 3,000 |
1995/05/30 | 525 | 525 | 525 | 525 | 5,000 |
1995/05/29 | 525 | 525 | 525 | 525 | 10,000 |
1995/05/26 | 525 | 525 | 525 | 525 | 7,000 |
1995/05/25 | 525 | 525 | 525 | 525 | 10,000 |
1995/05/24 | 525 | 525 | 525 | 525 | 22,000 |
1995/05/23 | 525 | 525 | 524 | 524 | 5,000 |
1995/05/22 | 524 | 524 | 524 | 524 | 3,000 |
1995/05/19 | 534 | 534 | 524 | 524 | 7,000 |
1995/05/18 | 529 | 529 | 524 | 524 | 59,000 |
1995/05/17 | 530 | 530 | 525 | 525 | 106,000 |
1995/05/15 | 531 | 531 | 531 | 531 | 2,000 |
1995/05/12 | 533 | 533 | 533 | 533 | 3,000 |
1995/05/11 | 533 | 533 | 533 | 533 | 1,000 |
1995/05/10 | 532 | 532 | 532 | 532 | 5,000 |
1995/05/09 | 533 | 533 | 533 | 533 | 2,000 |
1995/05/08 | 560 | 560 | 541 | 541 | 7,000 |
1995/05/02 | 532 | 540 | 531 | 540 | 6,000 |
1995/04/28 | 545 | 545 | 530 | 530 | 2,000 |
1995/04/27 | 545 | 545 | 540 | 545 | 5,000 |
1995/04/26 | 545 | 545 | 545 | 545 | 11,000 |
1995/04/25 | 555 | 555 | 555 | 555 | 1,000 |
1995/04/24 | 556 | 558 | 556 | 556 | 6,000 |
1995/04/21 | 560 | 560 | 558 | 558 | 12,000 |
1995/04/20 | 558 | 560 | 558 | 560 | 22,000 |
1995/04/19 | 556 | 558 | 556 | 558 | 8,000 |
1995/04/18 | 548 | 558 | 548 | 558 | 8,000 |
1995/04/17 | 530 | 530 | 528 | 528 | 7,000 |
1995/04/14 | 550 | 550 | 550 | 550 | 2,000 |
1995/04/13 | 550 | 550 | 550 | 550 | 13,000 |
1995/04/12 | 540 | 550 | 540 | 550 | 6,000 |
1995/04/11 | 540 | 540 | 540 | 540 | 3,000 |
1995/04/10 | 530 | 530 | 530 | 530 | 1,000 |
1995/04/05 | 530 | 530 | 530 | 530 | 1,000 |
1995/04/04 | 559 | 559 | 559 | 559 | 1,000 |
1995/04/03 | 529 | 529 | 529 | 529 | 15,000 |
1995/03/31 | 530 | 530 | 528 | 528 | 31,000 |
1995/03/28 | 527 | 530 | 527 | 530 | 3,000 |
1995/03/27 | 527 | 529 | 527 | 527 | 17,000 |
1995/03/24 | 527 | 529 | 527 | 527 | 6,000 |
1995/03/23 | 527 | 527 | 527 | 527 | 12,000 |
1995/03/22 | 527 | 540 | 527 | 530 | 15,000 |
1995/03/20 | 530 | 530 | 525 | 525 | 111,000 |
1995/03/17 | 522 | 530 | 522 | 530 | 66,000 |
1995/03/16 | 532 | 532 | 530 | 532 | 26,000 |
1995/03/15 | 527 | 534 | 527 | 530 | 4,000 |
1995/03/14 | 527 | 527 | 527 | 527 | 2,000 |
1995/03/13 | 537 | 537 | 537 | 537 | 1,000 |
1995/03/10 | 541 | 541 | 526 | 527 | 22,000 |
1995/03/09 | 555 | 555 | 551 | 551 | 4,000 |
1995/03/08 | 560 | 561 | 550 | 550 | 15,000 |
1995/03/07 | 561 | 561 | 561 | 561 | 2,000 |
1995/03/06 | 561 | 561 | 561 | 561 | 1,000 |
1995/03/03 | 555 | 560 | 550 | 560 | 3,000 |
1995/03/02 | 580 | 580 | 580 | 580 | 5,000 |
1995/03/01 | 549 | 550 | 549 | 550 | 12,000 |
1995/02/28 | 575 | 575 | 549 | 549 | 14,000 |
1995/02/24 | 627 | 627 | 625 | 625 | 23,000 |
1995/02/23 | 620 | 630 | 611 | 629 | 410,000 |
1995/02/22 | 620 | 620 | 620 | 620 | 403,000 |
1995/02/20 | 615 | 630 | 615 | 630 | 8,000 |
1995/02/17 | 615 | 615 | 605 | 615 | 60,000 |
1995/02/16 | 617 | 617 | 617 | 617 | 8,000 |
1995/02/15 | 657 | 657 | 657 | 657 | 1,000 |
1995/02/14 | 659 | 659 | 652 | 658 | 43,000 |
1995/02/13 | 638 | 655 | 638 | 654 | 23,000 |
1995/02/10 | 634 | 636 | 630 | 635 | 43,000 |
1995/02/09 | 638 | 638 | 638 | 638 | 19,000 |
1995/02/08 | 638 | 638 | 638 | 638 | 11,000 |
1995/02/07 | 651 | 651 | 633 | 648 | 10,000 |
1995/02/06 | 625 | 639 | 620 | 638 | 69,000 |
1995/02/03 | 622 | 622 | 620 | 620 | 16,000 |
1995/02/02 | 633 | 633 | 623 | 623 | 9,000 |
1995/02/01 | 625 | 630 | 620 | 630 | 39,000 |
1995/01/31 | 625 | 625 | 623 | 623 | 14,000 |
1995/01/30 | 625 | 625 | 615 | 625 | 25,000 |
1995/01/27 | 625 | 628 | 624 | 624 | 20,000 |
1995/01/26 | 617 | 629 | 616 | 617 | 15,000 |
1995/01/25 | 616 | 617 | 616 | 616 | 53,000 |
1995/01/24 | 616 | 616 | 615 | 616 | 46,000 |
1995/01/23 | 620 | 620 | 616 | 617 | 66,000 |
1995/01/20 | 625 | 625 | 616 | 620 | 25,000 |
1995/01/19 | 629 | 629 | 610 | 625 | 24,000 |
1995/01/18 | 610 | 610 | 609 | 610 | 64,000 |
1995/01/17 | 610 | 610 | 610 | 610 | 8,000 |
1995/01/13 | 610 | 620 | 610 | 620 | 9,000 |
1995/01/11 | 610 | 620 | 610 | 620 | 4,000 |
1995/01/10 | 607 | 609 | 605 | 609 | 16,000 |
1995/01/09 | 607 | 615 | 607 | 610 | 7,000 |
1995/01/06 | 615 | 615 | 610 | 610 | 17,000 |
1995/01/05 | 617 | 617 | 615 | 615 | 2,000 |