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 |
---|---|---|---|---|---|
1998/12/30 | 252 | 253 | 252 | 253 | 6,000 |
1998/12/29 | 255 | 255 | 253 | 253 | 2,000 |
1998/12/28 | 260 | 270 | 251 | 251 | 9,000 |
1998/12/25 | 260 | 260 | 260 | 260 | 3,000 |
1998/12/24 | 260 | 260 | 256 | 256 | 8,000 |
1998/12/22 | 269 | 271 | 266 | 271 | 14,000 |
1998/12/21 | 256 | 256 | 256 | 256 | 12,000 |
1998/12/18 | 284 | 284 | 283 | 283 | 11,000 |
1998/12/17 | 265 | 265 | 260 | 260 | 6,000 |
1998/12/16 | 266 | 266 | 265 | 265 | 2,000 |
1998/12/15 | 260 | 260 | 258 | 260 | 9,000 |
1998/12/14 | 277 | 277 | 268 | 268 | 7,000 |
1998/12/11 | 275 | 280 | 275 | 280 | 25,000 |
1998/12/10 | 267 | 272 | 267 | 272 | 2,000 |
1998/12/09 | 266 | 266 | 266 | 266 | 2,000 |
1998/12/08 | 270 | 270 | 266 | 266 | 4,000 |
1998/12/07 | 266 | 272 | 266 | 272 | 2,000 |
1998/12/04 | 260 | 272 | 260 | 272 | 11,000 |
1998/12/03 | 273 | 273 | 260 | 260 | 23,000 |
1998/12/02 | 290 | 290 | 275 | 275 | 6,000 |
1998/12/01 | 265 | 275 | 265 | 271 | 14,000 |
1998/11/30 | 293 | 293 | 285 | 290 | 12,000 |
1998/11/27 | 283 | 289 | 282 | 289 | 27,000 |
1998/11/26 | 274 | 283 | 271 | 283 | 30,000 |
1998/11/25 | 271 | 274 | 271 | 274 | 5,000 |
1998/11/24 | 271 | 284 | 266 | 272 | 31,000 |
1998/11/20 | 270 | 270 | 270 | 270 | 14,000 |
1998/11/19 | 258 | 260 | 258 | 260 | 16,000 |
1998/11/18 | 269 | 269 | 255 | 255 | 6,000 |
1998/11/17 | 256 | 257 | 250 | 250 | 30,000 |
1998/11/16 | 260 | 260 | 255 | 255 | 4,000 |
1998/11/13 | 252 | 260 | 252 | 260 | 17,000 |
1998/11/12 | 255 | 255 | 252 | 252 | 5,000 |
1998/11/11 | 253 | 259 | 250 | 255 | 25,000 |
1998/11/10 | 249 | 255 | 248 | 255 | 18,000 |
1998/11/09 | 251 | 255 | 251 | 255 | 4,000 |
1998/11/06 | 251 | 255 | 250 | 250 | 18,000 |
1998/11/05 | 270 | 270 | 250 | 251 | 17,000 |
1998/11/04 | 273 | 273 | 260 | 270 | 6,000 |
1998/11/02 | 242 | 250 | 242 | 250 | 6,000 |
1998/10/30 | 240 | 242 | 240 | 242 | 22,000 |
1998/10/29 | 257 | 257 | 250 | 250 | 3,000 |
1998/10/28 | 250 | 260 | 250 | 255 | 9,000 |
1998/10/26 | 253 | 253 | 250 | 250 | 3,000 |
1998/10/23 | 259 | 259 | 250 | 250 | 8,000 |
1998/10/22 | 255 | 260 | 255 | 260 | 19,000 |
1998/10/21 | 269 | 269 | 265 | 265 | 5,000 |
1998/10/20 | 270 | 270 | 260 | 260 | 14,000 |
1998/10/19 | 250 | 260 | 250 | 250 | 5,000 |
1998/10/16 | 245 | 250 | 245 | 250 | 6,000 |
1998/10/15 | 250 | 252 | 250 | 250 | 5,000 |
1998/10/14 | 247 | 247 | 247 | 247 | 1,000 |
1998/10/13 | 252 | 252 | 246 | 246 | 12,000 |
1998/10/12 | 262 | 262 | 250 | 250 | 2,000 |
1998/10/09 | 240 | 265 | 240 | 263 | 3,000 |
1998/10/08 | 265 | 265 | 240 | 240 | 3,000 |
1998/10/07 | 244 | 258 | 244 | 258 | 7,000 |
1998/10/06 | 240 | 245 | 235 | 245 | 4,000 |
1998/10/05 | 235 | 245 | 235 | 240 | 13,000 |
1998/10/02 | 243 | 243 | 230 | 235 | 10,000 |
1998/10/01 | 254 | 254 | 240 | 240 | 23,000 |
1998/09/30 | 260 | 261 | 255 | 255 | 42,000 |
1998/09/29 | 265 | 265 | 265 | 265 | 4,000 |
1998/09/28 | 260 | 260 | 260 | 260 | 3,000 |
1998/09/25 | 255 | 269 | 255 | 260 | 9,000 |
1998/09/24 | 260 | 261 | 252 | 260 | 12,000 |
1998/09/22 | 252 | 262 | 252 | 260 | 11,000 |
1998/09/21 | 269 | 270 | 251 | 251 | 17,000 |
1998/09/18 | 267 | 270 | 262 | 269 | 14,000 |
1998/09/17 | 262 | 262 | 261 | 261 | 13,000 |
1998/09/16 | 263 | 263 | 262 | 262 | 2,000 |
1998/09/14 | 261 | 262 | 260 | 262 | 6,000 |
1998/09/11 | 270 | 270 | 251 | 251 | 20,000 |
1998/09/10 | 273 | 273 | 270 | 270 | 5,000 |
1998/09/09 | 280 | 280 | 273 | 273 | 7,000 |
1998/09/08 | 274 | 275 | 260 | 270 | 6,000 |
1998/09/07 | 260 | 261 | 260 | 261 | 2,000 |
1998/09/04 | 255 | 258 | 255 | 255 | 5,000 |
1998/09/03 | 270 | 270 | 256 | 256 | 14,000 |
1998/09/02 | 270 | 275 | 270 | 275 | 5,000 |
1998/09/01 | 250 | 250 | 250 | 250 | 11,000 |
1998/08/31 | 264 | 278 | 260 | 260 | 11,000 |
1998/08/28 | 255 | 255 | 245 | 254 | 15,000 |
1998/08/27 | 275 | 275 | 260 | 260 | 19,000 |
1998/08/26 | 280 | 280 | 280 | 280 | 16,000 |
1998/08/25 | 285 | 285 | 281 | 281 | 15,000 |
1998/08/24 | 296 | 296 | 280 | 285 | 18,000 |
1998/08/21 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/20 | 285 | 290 | 280 | 290 | 9,000 |
1998/08/19 | 273 | 280 | 273 | 280 | 29,000 |
1998/08/18 | 276 | 276 | 273 | 273 | 17,000 |
1998/08/17 | 278 | 278 | 276 | 276 | 7,000 |
1998/08/14 | 279 | 279 | 278 | 278 | 5,000 |
1998/08/13 | 275 | 278 | 275 | 278 | 5,000 |
1998/08/12 | 280 | 281 | 280 | 281 | 4,000 |
1998/08/11 | 284 | 284 | 284 | 284 | 1,000 |
1998/08/10 | 293 | 293 | 285 | 285 | 17,000 |
1998/08/07 | 303 | 303 | 301 | 301 | 12,000 |
1998/08/06 | 307 | 310 | 303 | 303 | 5,000 |
1998/08/05 | 305 | 305 | 301 | 305 | 22,000 |
1998/08/04 | 307 | 307 | 302 | 302 | 7,000 |
1998/08/03 | 306 | 306 | 301 | 301 | 20,000 |
1998/07/31 | 309 | 310 | 307 | 307 | 8,000 |
1998/07/30 | 320 | 320 | 305 | 305 | 42,000 |
1998/07/29 | 306 | 320 | 306 | 320 | 25,000 |
1998/07/28 | 303 | 310 | 303 | 306 | 12,000 |
1998/07/27 | 320 | 325 | 306 | 306 | 28,000 |
1998/07/24 | 326 | 326 | 319 | 320 | 13,000 |
1998/07/23 | 323 | 326 | 323 | 326 | 4,000 |
1998/07/22 | 328 | 332 | 322 | 332 | 51,000 |
1998/07/21 | 340 | 340 | 326 | 338 | 50,000 |
1998/07/17 | 344 | 344 | 327 | 331 | 47,000 |
1998/07/16 | 337 | 337 | 325 | 325 | 30,000 |
1998/07/15 | 354 | 354 | 338 | 346 | 134,000 |
1998/07/14 | 312 | 350 | 312 | 344 | 191,000 |
1998/07/13 | 297 | 309 | 297 | 309 | 21,000 |
1998/07/10 | 315 | 320 | 312 | 312 | 57,000 |
1998/07/09 | 321 | 321 | 310 | 310 | 21,000 |
1998/07/08 | 318 | 319 | 316 | 318 | 29,000 |
1998/07/07 | 321 | 323 | 318 | 318 | 40,000 |
1998/07/06 | 308 | 319 | 308 | 318 | 47,000 |
1998/07/03 | 310 | 316 | 305 | 305 | 27,000 |
1998/07/02 | 316 | 328 | 316 | 318 | 27,000 |
1998/07/01 | 300 | 315 | 300 | 310 | 29,000 |
1998/06/30 | 295 | 303 | 291 | 303 | 7,000 |
1998/06/29 | 280 | 280 | 280 | 280 | 2,000 |
1998/06/26 | 304 | 305 | 290 | 290 | 23,000 |
1998/06/25 | 290 | 290 | 270 | 270 | 4,000 |
1998/06/24 | 275 | 275 | 270 | 270 | 8,000 |
1998/06/23 | 299 | 299 | 285 | 285 | 3,000 |
1998/06/19 | 277 | 286 | 275 | 285 | 15,000 |
1998/06/18 | 277 | 277 | 277 | 277 | 3,000 |
1998/06/17 | 270 | 270 | 270 | 270 | 4,000 |
1998/06/16 | 275 | 275 | 275 | 275 | 1,000 |
1998/06/15 | 266 | 267 | 265 | 265 | 6,000 |
1998/06/12 | 276 | 276 | 261 | 261 | 21,000 |
1998/06/11 | 280 | 284 | 280 | 280 | 12,000 |
1998/06/10 | 283 | 283 | 280 | 280 | 7,000 |
1998/06/09 | 290 | 290 | 285 | 285 | 26,000 |
1998/06/08 | 294 | 294 | 290 | 290 | 5,000 |
1998/06/04 | 295 | 296 | 295 | 295 | 16,000 |
1998/06/03 | 300 | 300 | 295 | 295 | 9,000 |
1998/06/02 | 304 | 304 | 300 | 300 | 6,000 |
1998/06/01 | 295 | 300 | 295 | 295 | 12,000 |
1998/05/29 | 300 | 300 | 295 | 295 | 5,000 |
1998/05/28 | 295 | 300 | 295 | 300 | 14,000 |
1998/05/27 | 295 | 295 | 295 | 295 | 8,000 |
1998/05/26 | 297 | 297 | 295 | 295 | 2,000 |
1998/05/25 | 300 | 300 | 290 | 290 | 14,000 |
1998/05/22 | 300 | 300 | 290 | 290 | 20,000 |
1998/05/21 | 292 | 295 | 290 | 290 | 26,000 |
1998/05/20 | 300 | 304 | 290 | 290 | 11,000 |
1998/05/19 | 295 | 296 | 290 | 296 | 17,000 |
1998/05/18 | 295 | 297 | 290 | 297 | 162,000 |
1998/05/15 | 291 | 300 | 291 | 300 | 2,000 |
1998/05/14 | 290 | 300 | 290 | 292 | 22,000 |
1998/05/13 | 290 | 291 | 290 | 290 | 7,000 |
1998/05/12 | 300 | 303 | 290 | 293 | 11,000 |
1998/05/11 | 299 | 300 | 299 | 300 | 12,000 |
1998/05/08 | 296 | 300 | 290 | 300 | 6,000 |
1998/05/07 | 299 | 300 | 290 | 296 | 20,000 |
1998/05/06 | 300 | 300 | 295 | 300 | 11,000 |
1998/05/01 | 299 | 299 | 299 | 299 | 11,000 |
1998/04/30 | 300 | 301 | 292 | 297 | 7,000 |
1998/04/28 | 303 | 303 | 301 | 301 | 2,000 |
1998/04/27 | 303 | 303 | 291 | 293 | 5,000 |
1998/04/24 | 292 | 305 | 292 | 305 | 10,000 |
1998/04/23 | 293 | 300 | 290 | 290 | 10,000 |
1998/04/22 | 296 | 300 | 291 | 300 | 7,000 |
1998/04/21 | 300 | 300 | 291 | 291 | 13,000 |
1998/04/20 | 304 | 309 | 295 | 295 | 22,000 |
1998/04/17 | 300 | 300 | 290 | 290 | 6,000 |
1998/04/16 | 305 | 305 | 300 | 300 | 9,000 |
1998/04/15 | 300 | 305 | 291 | 300 | 12,000 |
1998/04/14 | 305 | 305 | 305 | 305 | 3,000 |
1998/04/13 | 305 | 305 | 290 | 290 | 12,000 |
1998/04/10 | 315 | 315 | 305 | 305 | 17,000 |
1998/04/09 | 304 | 310 | 302 | 310 | 12,000 |
1998/04/08 | 295 | 315 | 295 | 313 | 19,000 |
1998/04/07 | 290 | 299 | 290 | 293 | 14,000 |
1998/04/06 | 282 | 285 | 280 | 285 | 9,000 |
1998/04/03 | 261 | 280 | 261 | 275 | 28,000 |
1998/04/02 | 295 | 295 | 255 | 257 | 38,000 |
1998/04/01 | 307 | 307 | 282 | 290 | 37,000 |
1998/03/31 | 326 | 326 | 306 | 306 | 15,000 |
1998/03/30 | 324 | 331 | 315 | 325 | 17,000 |
1998/03/27 | 324 | 325 | 324 | 325 | 3,000 |
1998/03/26 | 315 | 320 | 315 | 320 | 11,000 |
1998/03/25 | 306 | 316 | 306 | 315 | 18,000 |
1998/03/24 | 326 | 329 | 310 | 311 | 23,000 |
1998/03/23 | 333 | 333 | 326 | 326 | 14,000 |
1998/03/20 | 340 | 340 | 335 | 335 | 9,000 |
1998/03/18 | 339 | 339 | 333 | 333 | 14,000 |
1998/03/17 | 331 | 336 | 325 | 325 | 8,000 |
1998/03/16 | 326 | 330 | 325 | 330 | 10,000 |
1998/03/13 | 316 | 330 | 312 | 322 | 25,000 |
1998/03/12 | 335 | 335 | 326 | 326 | 17,000 |
1998/03/11 | 341 | 341 | 327 | 340 | 13,000 |
1998/03/10 | 346 | 346 | 340 | 341 | 15,000 |
1998/03/09 | 347 | 348 | 346 | 347 | 6,000 |
1998/03/06 | 355 | 355 | 346 | 347 | 15,000 |
1998/03/05 | 360 | 360 | 346 | 346 | 33,000 |
1998/03/04 | 346 | 352 | 346 | 346 | 16,000 |
1998/03/03 | 358 | 358 | 345 | 345 | 25,000 |
1998/03/02 | 365 | 365 | 351 | 356 | 20,000 |
1998/02/27 | 338 | 340 | 336 | 340 | 33,000 |
1998/02/26 | 338 | 338 | 325 | 338 | 18,000 |
1998/02/25 | 338 | 338 | 336 | 338 | 18,000 |
1998/02/24 | 349 | 349 | 338 | 338 | 15,000 |
1998/02/23 | 341 | 341 | 339 | 339 | 17,000 |
1998/02/20 | 340 | 340 | 336 | 336 | 25,000 |
1998/02/19 | 340 | 350 | 340 | 350 | 27,000 |
1998/02/18 | 350 | 350 | 335 | 350 | 22,000 |
1998/02/17 | 347 | 350 | 340 | 340 | 10,000 |
1998/02/16 | 357 | 357 | 340 | 348 | 14,000 |
1998/02/13 | 375 | 375 | 360 | 360 | 55,000 |
1998/02/12 | 378 | 378 | 365 | 370 | 66,000 |
1998/02/10 | 365 | 365 | 355 | 363 | 67,000 |
1998/02/09 | 350 | 350 | 341 | 350 | 51,000 |
1998/02/06 | 340 | 340 | 330 | 340 | 42,000 |
1998/02/05 | 320 | 330 | 319 | 330 | 15,000 |
1998/02/04 | 337 | 337 | 320 | 320 | 11,000 |
1998/02/03 | 344 | 348 | 338 | 338 | 25,000 |
1998/02/02 | 331 | 337 | 330 | 335 | 45,000 |
1998/01/30 | 330 | 333 | 306 | 327 | 58,000 |
1998/01/29 | 368 | 368 | 340 | 340 | 131,000 |
1998/01/28 | 370 | 370 | 345 | 350 | 117,000 |
1998/01/27 | 320 | 350 | 320 | 350 | 201,000 |
1998/01/26 | 279 | 301 | 279 | 295 | 100,000 |
1998/01/23 | 266 | 270 | 265 | 269 | 29,000 |
1998/01/22 | 275 | 275 | 266 | 266 | 37,000 |
1998/01/21 | 270 | 278 | 270 | 270 | 64,000 |
1998/01/20 | 264 | 270 | 256 | 265 | 42,000 |
1998/01/19 | 245 | 255 | 245 | 255 | 65,000 |
1998/01/16 | 223 | 241 | 223 | 241 | 20,000 |
1998/01/14 | 220 | 225 | 220 | 221 | 14,000 |
1998/01/13 | 215 | 219 | 215 | 219 | 4,000 |
1998/01/12 | 210 | 219 | 210 | 215 | 6,000 |
1998/01/09 | 225 | 225 | 215 | 215 | 12,000 |
1998/01/08 | 222 | 230 | 220 | 230 | 35,000 |
1998/01/07 | 222 | 230 | 222 | 222 | 7,000 |
1998/01/06 | 220 | 225 | 220 | 225 | 15,000 |
1998/01/05 | 238 | 238 | 230 | 230 | 5,000 |