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 |
---|---|---|---|---|---|
1997/12/30 | 214 | 220 | 214 | 220 | 11,000 |
1997/12/29 | 215 | 215 | 205 | 205 | 44,000 |
1997/12/26 | 239 | 239 | 215 | 215 | 33,000 |
1997/12/25 | 228 | 239 | 225 | 239 | 109,000 |
1997/12/24 | 232 | 242 | 225 | 225 | 53,000 |
1997/12/22 | 226 | 230 | 226 | 230 | 22,000 |
1997/12/19 | 286 | 286 | 270 | 271 | 23,000 |
1997/12/18 | 290 | 290 | 285 | 286 | 15,000 |
1997/12/17 | 280 | 304 | 280 | 300 | 24,000 |
1997/12/16 | 281 | 284 | 280 | 280 | 34,000 |
1997/12/15 | 285 | 287 | 280 | 287 | 29,000 |
1997/12/12 | 301 | 301 | 290 | 290 | 66,000 |
1997/12/11 | 301 | 301 | 288 | 288 | 63,000 |
1997/12/10 | 306 | 308 | 301 | 301 | 14,000 |
1997/12/09 | 307 | 308 | 301 | 305 | 38,000 |
1997/12/08 | 315 | 315 | 301 | 301 | 42,000 |
1997/12/05 | 315 | 315 | 310 | 310 | 31,000 |
1997/12/04 | 312 | 315 | 311 | 315 | 10,000 |
1997/12/03 | 320 | 320 | 311 | 311 | 28,000 |
1997/12/02 | 338 | 340 | 317 | 317 | 37,000 |
1997/12/01 | 310 | 330 | 310 | 330 | 25,000 |
1997/11/28 | 317 | 317 | 306 | 307 | 54,000 |
1997/11/27 | 325 | 325 | 315 | 315 | 28,000 |
1997/11/26 | 316 | 318 | 315 | 315 | 55,000 |
1997/11/25 | 334 | 334 | 311 | 315 | 56,000 |
1997/11/21 | 348 | 348 | 338 | 340 | 22,000 |
1997/11/20 | 324 | 350 | 324 | 338 | 36,000 |
1997/11/19 | 341 | 341 | 322 | 324 | 45,000 |
1997/11/18 | 330 | 380 | 325 | 351 | 259,000 |
1997/11/17 | 296 | 335 | 295 | 330 | 99,000 |
1997/11/14 | 304 | 304 | 295 | 295 | 231,000 |
1997/11/13 | 311 | 320 | 295 | 296 | 263,000 |
1997/11/12 | 335 | 335 | 315 | 315 | 47,000 |
1997/11/11 | 340 | 340 | 320 | 335 | 36,000 |
1997/11/10 | 365 | 365 | 325 | 340 | 400,000 |
1997/11/07 | 371 | 371 | 350 | 360 | 55,000 |
1997/11/06 | 395 | 395 | 375 | 375 | 30,000 |
1997/11/05 | 406 | 415 | 400 | 405 | 49,000 |
1997/11/04 | 409 | 410 | 390 | 396 | 19,000 |
1997/10/31 | 380 | 419 | 370 | 419 | 27,000 |
1997/10/30 | 390 | 390 | 369 | 370 | 19,000 |
1997/10/29 | 396 | 396 | 380 | 380 | 30,000 |
1997/10/28 | 379 | 383 | 370 | 371 | 43,000 |
1997/10/27 | 422 | 425 | 391 | 391 | 35,000 |
1997/10/24 | 401 | 425 | 401 | 424 | 46,000 |
1997/10/23 | 442 | 442 | 405 | 415 | 69,000 |
1997/10/22 | 450 | 460 | 447 | 449 | 160,000 |
1997/10/21 | 415 | 456 | 415 | 447 | 238,000 |
1997/10/20 | 367 | 410 | 359 | 410 | 84,000 |
1997/10/17 | 321 | 359 | 321 | 352 | 38,000 |
1997/10/16 | 310 | 315 | 310 | 311 | 10,000 |
1997/10/15 | 303 | 315 | 303 | 310 | 13,000 |
1997/10/14 | 308 | 310 | 300 | 310 | 35,000 |
1997/10/13 | 313 | 313 | 305 | 305 | 26,000 |
1997/10/09 | 311 | 311 | 308 | 308 | 18,000 |
1997/10/08 | 320 | 320 | 308 | 308 | 24,000 |
1997/10/07 | 320 | 320 | 320 | 320 | 4,000 |
1997/10/06 | 309 | 320 | 300 | 320 | 19,000 |
1997/10/03 | 317 | 319 | 310 | 310 | 13,000 |
1997/10/02 | 317 | 320 | 315 | 317 | 30,000 |
1997/10/01 | 308 | 317 | 302 | 317 | 27,000 |
1997/09/30 | 311 | 311 | 302 | 307 | 25,000 |
1997/09/29 | 316 | 321 | 310 | 310 | 46,000 |
1997/09/26 | 386 | 386 | 346 | 346 | 44,000 |
1997/09/25 | 390 | 390 | 387 | 387 | 9,000 |
1997/09/24 | 386 | 386 | 386 | 386 | 7,000 |
1997/09/22 | 390 | 390 | 387 | 387 | 32,000 |
1997/09/19 | 395 | 395 | 390 | 390 | 14,000 |
1997/09/18 | 387 | 390 | 385 | 390 | 16,000 |
1997/09/17 | 398 | 398 | 387 | 387 | 21,000 |
1997/09/16 | 397 | 398 | 397 | 398 | 4,000 |
1997/09/12 | 412 | 412 | 402 | 402 | 29,000 |
1997/09/11 | 415 | 420 | 415 | 420 | 20,000 |
1997/09/10 | 415 | 420 | 415 | 415 | 8,000 |
1997/09/09 | 420 | 421 | 419 | 420 | 13,000 |
1997/09/08 | 410 | 420 | 408 | 420 | 11,000 |
1997/09/05 | 400 | 409 | 396 | 408 | 9,000 |
1997/09/04 | 410 | 410 | 390 | 390 | 10,000 |
1997/09/03 | 400 | 405 | 400 | 403 | 5,000 |
1997/09/02 | 400 | 400 | 385 | 385 | 11,000 |
1997/09/01 | 391 | 391 | 385 | 385 | 11,000 |
1997/08/29 | 401 | 401 | 391 | 400 | 12,000 |
1997/08/27 | 401 | 407 | 401 | 407 | 11,000 |
1997/08/26 | 400 | 400 | 388 | 388 | 18,000 |
1997/08/25 | 410 | 410 | 400 | 400 | 12,000 |
1997/08/22 | 424 | 424 | 415 | 415 | 12,000 |
1997/08/21 | 421 | 430 | 421 | 430 | 2,000 |
1997/08/20 | 419 | 419 | 411 | 415 | 10,000 |
1997/08/19 | 419 | 419 | 410 | 410 | 5,000 |
1997/08/18 | 415 | 415 | 400 | 400 | 8,000 |
1997/08/15 | 395 | 410 | 395 | 410 | 9,000 |
1997/08/14 | 390 | 393 | 390 | 393 | 9,000 |
1997/08/13 | 391 | 391 | 385 | 390 | 25,000 |
1997/08/12 | 385 | 392 | 380 | 390 | 43,000 |
1997/08/11 | 380 | 385 | 380 | 381 | 19,000 |
1997/08/08 | 390 | 395 | 390 | 390 | 25,000 |
1997/08/07 | 401 | 401 | 391 | 391 | 24,000 |
1997/08/06 | 409 | 409 | 405 | 405 | 28,000 |
1997/08/05 | 409 | 410 | 405 | 410 | 15,000 |
1997/08/04 | 412 | 412 | 405 | 407 | 21,000 |
1997/08/01 | 402 | 410 | 399 | 407 | 44,000 |
1997/07/31 | 426 | 426 | 397 | 397 | 50,000 |
1997/07/30 | 439 | 440 | 431 | 431 | 27,000 |
1997/07/29 | 438 | 438 | 427 | 436 | 17,000 |
1997/07/28 | 427 | 432 | 417 | 423 | 30,000 |
1997/07/25 | 443 | 443 | 430 | 442 | 35,000 |
1997/07/24 | 458 | 458 | 442 | 452 | 34,000 |
1997/07/23 | 465 | 465 | 459 | 460 | 33,000 |
1997/07/22 | 476 | 476 | 470 | 470 | 4,000 |
1997/07/18 | 483 | 483 | 465 | 465 | 25,000 |
1997/07/17 | 484 | 485 | 480 | 485 | 20,000 |
1997/07/16 | 490 | 490 | 480 | 485 | 14,000 |
1997/07/15 | 482 | 488 | 480 | 485 | 16,000 |
1997/07/14 | 480 | 484 | 480 | 480 | 15,000 |
1997/07/11 | 482 | 482 | 482 | 482 | 1,000 |
1997/07/09 | 498 | 498 | 490 | 490 | 10,000 |
1997/07/08 | 504 | 504 | 498 | 498 | 9,000 |
1997/07/07 | 501 | 508 | 498 | 508 | 32,000 |
1997/07/04 | 504 | 504 | 502 | 502 | 3,000 |
1997/07/03 | 502 | 505 | 498 | 503 | 7,000 |
1997/07/02 | 503 | 503 | 499 | 501 | 14,000 |
1997/07/01 | 510 | 510 | 498 | 498 | 8,000 |
1997/06/30 | 520 | 520 | 498 | 498 | 21,000 |
1997/06/27 | 511 | 519 | 510 | 519 | 36,000 |
1997/06/26 | 520 | 520 | 510 | 510 | 19,000 |
1997/06/25 | 498 | 503 | 498 | 501 | 25,000 |
1997/06/24 | 503 | 504 | 497 | 497 | 31,000 |
1997/06/23 | 506 | 510 | 500 | 508 | 19,000 |
1997/06/20 | 521 | 521 | 503 | 503 | 23,000 |
1997/06/19 | 511 | 515 | 511 | 511 | 10,000 |
1997/06/18 | 520 | 521 | 510 | 510 | 18,000 |
1997/06/17 | 525 | 530 | 519 | 520 | 16,000 |
1997/06/16 | 522 | 528 | 519 | 519 | 28,000 |
1997/06/13 | 540 | 540 | 525 | 528 | 38,000 |
1997/06/12 | 550 | 560 | 530 | 540 | 127,000 |
1997/06/11 | 527 | 556 | 527 | 540 | 253,000 |
1997/06/10 | 513 | 519 | 505 | 519 | 58,000 |
1997/06/09 | 495 | 495 | 492 | 492 | 20,000 |
1997/06/06 | 490 | 497 | 490 | 495 | 26,000 |
1997/06/05 | 495 | 497 | 490 | 497 | 18,000 |
1997/06/04 | 496 | 500 | 492 | 495 | 24,000 |
1997/06/03 | 499 | 500 | 487 | 490 | 33,000 |
1997/06/02 | 497 | 500 | 497 | 499 | 17,000 |
1997/05/30 | 496 | 504 | 490 | 496 | 44,000 |
1997/05/29 | 501 | 507 | 497 | 497 | 42,000 |
1997/05/28 | 505 | 505 | 495 | 497 | 31,000 |
1997/05/27 | 511 | 511 | 502 | 510 | 35,000 |
1997/05/26 | 510 | 515 | 510 | 510 | 35,000 |
1997/05/23 | 512 | 520 | 501 | 520 | 32,000 |
1997/05/22 | 520 | 530 | 515 | 519 | 62,000 |
1997/05/21 | 536 | 537 | 533 | 535 | 103,000 |
1997/05/20 | 535 | 537 | 531 | 537 | 122,000 |
1997/05/19 | 536 | 540 | 530 | 535 | 67,000 |
1997/05/16 | 532 | 545 | 532 | 542 | 129,000 |
1997/05/15 | 540 | 543 | 530 | 532 | 211,000 |
1997/05/14 | 525 | 535 | 515 | 535 | 363,000 |
1997/05/13 | 526 | 530 | 520 | 525 | 224,000 |
1997/05/12 | 495 | 530 | 492 | 530 | 153,000 |
1997/05/09 | 478 | 490 | 470 | 490 | 135,000 |
1997/05/08 | 470 | 480 | 469 | 475 | 95,000 |
1997/05/07 | 476 | 480 | 470 | 470 | 68,000 |
1997/05/06 | 474 | 480 | 470 | 474 | 81,000 |
1997/05/02 | 435 | 449 | 434 | 449 | 61,000 |
1997/05/01 | 434 | 440 | 431 | 434 | 139,000 |
1997/04/30 | 433 | 435 | 430 | 431 | 43,000 |
1997/04/28 | 435 | 435 | 430 | 434 | 37,000 |
1997/04/25 | 440 | 440 | 430 | 440 | 36,000 |
1997/04/24 | 455 | 455 | 438 | 440 | 56,000 |
1997/04/23 | 450 | 460 | 450 | 455 | 28,000 |
1997/04/22 | 444 | 450 | 440 | 440 | 47,000 |
1997/04/21 | 445 | 450 | 441 | 446 | 58,000 |
1997/04/18 | 450 | 455 | 430 | 440 | 172,000 |
1997/04/17 | 420 | 450 | 420 | 440 | 36,000 |
1997/04/16 | 410 | 424 | 406 | 424 | 19,000 |
1997/04/15 | 386 | 399 | 386 | 390 | 22,000 |
1997/04/14 | 384 | 399 | 382 | 386 | 39,000 |
1997/04/11 | 367 | 374 | 360 | 370 | 96,000 |
1997/04/10 | 405 | 406 | 360 | 365 | 122,000 |
1997/04/09 | 413 | 415 | 400 | 402 | 79,000 |
1997/04/08 | 425 | 425 | 400 | 413 | 88,000 |
1997/04/07 | 480 | 480 | 445 | 445 | 53,000 |
1997/04/04 | 485 | 486 | 480 | 481 | 24,000 |
1997/04/03 | 481 | 490 | 480 | 480 | 26,000 |
1997/04/02 | 489 | 489 | 480 | 480 | 27,000 |
1997/04/01 | 490 | 495 | 490 | 490 | 35,000 |
1997/03/31 | 502 | 502 | 495 | 495 | 17,000 |
1997/03/28 | 495 | 519 | 495 | 502 | 22,000 |
1997/03/27 | 500 | 510 | 494 | 494 | 23,000 |
1997/03/26 | 500 | 520 | 500 | 519 | 17,000 |
1997/03/25 | 532 | 532 | 510 | 510 | 18,000 |
1997/03/24 | 530 | 534 | 520 | 531 | 27,000 |
1997/03/21 | 525 | 535 | 525 | 530 | 45,000 |
1997/03/19 | 498 | 525 | 498 | 516 | 1,103,000 |
1997/03/18 | 481 | 500 | 481 | 499 | 1,020,000 |
1997/03/17 | 500 | 500 | 480 | 480 | 159,000 |
1997/03/14 | 500 | 509 | 500 | 509 | 26,000 |
1997/03/13 | 501 | 510 | 500 | 501 | 14,000 |
1997/03/12 | 509 | 520 | 500 | 520 | 28,000 |
1997/03/11 | 501 | 510 | 501 | 510 | 24,000 |
1997/03/10 | 501 | 509 | 500 | 509 | 27,000 |
1997/03/07 | 502 | 502 | 502 | 502 | 5,000 |
1997/03/06 | 504 | 510 | 502 | 505 | 25,000 |
1997/03/05 | 506 | 506 | 501 | 505 | 54,000 |
1997/03/04 | 510 | 511 | 510 | 510 | 21,000 |
1997/03/03 | 511 | 511 | 510 | 510 | 9,000 |
1997/02/28 | 513 | 513 | 510 | 510 | 17,000 |
1997/02/27 | 512 | 513 | 511 | 513 | 13,000 |
1997/02/26 | 512 | 516 | 510 | 510 | 43,000 |
1997/02/25 | 511 | 514 | 511 | 513 | 35,000 |
1997/02/24 | 525 | 525 | 511 | 511 | 40,000 |
1997/02/21 | 520 | 525 | 510 | 525 | 14,000 |
1997/02/20 | 523 | 525 | 515 | 525 | 22,000 |
1997/02/19 | 520 | 529 | 513 | 513 | 5,000 |
1997/02/18 | 530 | 535 | 530 | 535 | 10,000 |
1997/02/17 | 513 | 513 | 510 | 512 | 16,000 |
1997/02/14 | 510 | 510 | 505 | 508 | 34,000 |
1997/02/13 | 515 | 526 | 510 | 510 | 52,000 |
1997/02/12 | 516 | 526 | 515 | 515 | 33,000 |
1997/02/10 | 535 | 535 | 505 | 505 | 57,000 |
1997/02/07 | 520 | 525 | 509 | 525 | 15,000 |
1997/02/06 | 503 | 521 | 503 | 520 | 28,000 |
1997/02/05 | 540 | 540 | 500 | 500 | 74,000 |
1997/02/04 | 535 | 545 | 530 | 530 | 25,000 |
1997/02/03 | 541 | 541 | 530 | 530 | 20,000 |
1997/01/31 | 525 | 536 | 525 | 531 | 29,000 |
1997/01/30 | 531 | 535 | 530 | 530 | 36,000 |
1997/01/29 | 536 | 540 | 530 | 530 | 37,000 |
1997/01/28 | 547 | 548 | 535 | 535 | 35,000 |
1997/01/27 | 559 | 559 | 546 | 548 | 8,000 |
1997/01/24 | 580 | 580 | 560 | 560 | 21,000 |
1997/01/23 | 580 | 585 | 575 | 585 | 25,000 |
1997/01/22 | 607 | 607 | 591 | 600 | 35,000 |
1997/01/21 | 597 | 600 | 597 | 597 | 33,000 |
1997/01/20 | 587 | 589 | 576 | 585 | 51,000 |
1997/01/17 | 572 | 591 | 570 | 575 | 37,000 |
1997/01/16 | 560 | 580 | 560 | 572 | 34,000 |
1997/01/14 | 554 | 554 | 540 | 550 | 22,000 |
1997/01/13 | 514 | 535 | 505 | 535 | 43,000 |
1997/01/10 | 497 | 509 | 497 | 505 | 78,000 |
1997/01/09 | 514 | 520 | 490 | 495 | 62,000 |
1997/01/08 | 530 | 540 | 515 | 515 | 107,000 |
1997/01/07 | 568 | 568 | 535 | 540 | 30,000 |
1997/01/06 | 561 | 568 | 561 | 568 | 6,000 |