日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 340 355 340 352 131,000
1999/12/29 351 354 335 340 98,000
1999/12/28 360 365 344 359 276,000
1999/12/27 315 380 315 365 659,000
1999/12/24 306 319 306 310 89,000
1999/12/22 295 306 291 300 60,000
1999/12/21 298 300 291 300 96,000
1999/12/20 320 320 298 303 135,000
1999/12/17 335 335 305 320 195,000
1999/12/16 318 342 318 330 454,000
1999/12/15 298 319 297 319 189,000
1999/12/14 319 319 290 300 103,000
1999/12/13 299 327 299 319 360,000
1999/12/10 304 304 284 298 272,000
1999/12/09 267 320 267 309 367,000
1999/12/08 250 253 249 250 20,000
1999/12/07 255 255 250 250 13,000
1999/12/06 256 256 256 256 7,000
1999/12/03 246 258 246 257 15,000
1999/12/02 255 258 246 258 7,000
1999/12/01 261 261 245 246 12,000
1999/11/30 260 260 242 246 15,000
1999/11/29 250 260 249 260 17,000
1999/11/26 260 260 255 255 8,000
1999/11/25 265 265 250 260 8,000
1999/11/24 261 270 261 270 23,000
1999/11/22 260 269 260 264 17,000
1999/11/19 272 273 261 264 17,000
1999/11/18 259 259 252 252 11,000
1999/11/17 260 260 250 250 6,000
1999/11/16 231 241 231 241 23,000
1999/11/15 255 260 240 240 14,000
1999/11/12 256 260 255 255 19,000
1999/11/11 267 275 261 261 21,000
1999/11/10 268 268 268 268 3,000
1999/11/09 266 275 265 268 8,000
1999/11/08 270 270 265 265 12,000
1999/11/05 270 270 267 270 11,000
1999/11/04 271 280 270 270 39,000
1999/11/02 273 273 266 270 9,000
1999/11/01 270 273 267 273 18,000
1999/10/29 275 277 267 270 17,000
1999/10/28 265 265 265 265 1,000
1999/10/27 270 274 265 265 8,000
1999/10/26 271 274 265 266 11,000
1999/10/25 270 270 265 269 15,000
1999/10/22 265 270 261 261 28,000
1999/10/21 274 274 268 268 7,000
1999/10/20 278 278 270 270 13,000
1999/10/19 268 270 266 270 40,000
1999/10/18 280 281 266 266 13,000
1999/10/15 284 284 282 282 15,000
1999/10/14 276 284 276 284 35,000
1999/10/13 271 284 269 284 18,000
1999/10/12 267 279 267 279 21,000
1999/10/08 266 267 266 266 7,000
1999/10/07 270 270 266 266 61,000
1999/10/06 271 272 271 271 33,000
1999/10/05 274 274 271 272 39,000
1999/10/04 284 284 274 274 3,000
1999/10/01 276 280 272 280 14,000
1999/09/30 273 282 270 271 14,000
1999/09/29 266 269 266 268 11,000
1999/09/28 275 276 266 266 21,000
1999/09/27 281 281 271 271 8,000
1999/09/24 272 297 272 280 31,000
1999/09/22 283 283 280 280 15,000
1999/09/21 281 285 281 285 7,000
1999/09/20 311 311 280 285 29,000
1999/09/17 275 275 271 271 6,000
1999/09/16 280 285 275 275 10,000
1999/09/14 281 285 281 281 12,000
1999/09/13 281 286 281 284 12,000
1999/09/10 286 286 281 281 37,000
1999/09/09 286 286 286 286 7,000
1999/09/08 287 287 287 287 4,000
1999/09/07 287 290 285 286 8,000
1999/09/06 290 290 285 285 12,000
1999/09/03 290 291 290 290 13,000
1999/09/02 299 299 290 290 7,000
1999/09/01 291 299 291 299 14,000
1999/08/31 293 293 293 293 4,000
1999/08/30 300 300 290 291 16,000
1999/08/27 290 300 290 300 13,000
1999/08/26 305 305 300 302 10,000
1999/08/25 315 315 305 310 14,000
1999/08/24 320 320 319 319 6,000
1999/08/23 328 328 305 305 16,000
1999/08/20 300 319 300 318 27,000
1999/08/19 298 300 293 300 10,000
1999/08/18 300 300 299 300 7,000
1999/08/17 301 301 296 300 9,000
1999/08/16 291 301 291 301 4,000
1999/08/13 297 298 290 290 15,000
1999/08/12 290 290 287 287 6,000
1999/08/11 285 286 285 286 3,000
1999/08/10 293 293 284 284 25,000
1999/08/09 300 300 292 295 7,000
1999/08/06 301 304 290 290 25,000
1999/08/05 305 305 300 300 19,000
1999/08/04 300 305 300 300 10,000
1999/08/03 310 310 300 300 17,000
1999/08/02 315 315 310 310 10,000
1999/07/30 313 316 313 316 6,000
1999/07/29 325 325 320 323 12,000
1999/07/28 320 320 315 320 4,000
1999/07/27 326 330 320 320 15,000
1999/07/26 320 340 320 322 20,000
1999/07/23 300 320 300 320 16,000
1999/07/22 337 337 320 320 14,000
1999/07/21 334 338 334 335 21,000
1999/07/19 343 343 325 329 14,000
1999/07/16 331 331 320 325 18,000
1999/07/15 345 345 331 331 55,000
1999/07/14 325 345 325 339 68,000
1999/07/13 320 321 316 317 22,000
1999/07/12 316 321 316 321 22,000
1999/07/09 314 314 314 314 6,000
1999/07/08 320 320 314 314 26,000
1999/07/07 320 325 320 320 13,000
1999/07/06 324 326 323 323 21,000
1999/07/05 325 326 324 324 27,000
1999/07/02 327 330 324 325 37,000
1999/07/01 329 329 324 325 11,000
1999/06/30 333 333 313 324 22,000
1999/06/29 340 340 331 331 39,000
1999/06/28 321 321 315 315 11,000
1999/06/25 326 326 321 321 9,000
1999/06/24 339 339 320 320 19,000
1999/06/23 343 343 321 331 30,000
1999/06/22 340 345 335 340 23,000
1999/06/21 340 340 339 340 18,000
1999/06/18 340 340 332 339 67,000
1999/06/17 345 345 336 339 91,000
1999/06/16 315 350 315 346 155,000
1999/06/15 313 315 310 310 20,000
1999/06/14 309 310 309 309 17,000
1999/06/11 300 313 300 309 68,000
1999/06/10 293 299 292 296 19,000
1999/06/09 293 293 292 292 6,000
1999/06/08 299 299 292 292 11,000
1999/06/07 291 292 291 292 5,000
1999/06/04 291 294 291 291 10,000
1999/06/03 291 300 291 300 10,000
1999/06/02 295 300 295 300 19,000
1999/06/01 295 295 285 287 25,000
1999/05/31 299 299 295 295 4,000
1999/05/28 295 295 294 294 7,000
1999/05/27 301 305 295 295 13,000
1999/05/26 306 306 300 300 14,000
1999/05/25 300 315 300 305 18,000
1999/05/24 310 310 300 300 21,000
1999/05/21 309 309 303 303 16,000
1999/05/20 316 319 305 305 17,000
1999/05/19 316 316 310 310 25,000
1999/05/18 315 319 310 310 17,000
1999/05/17 325 325 315 315 10,000
1999/05/14 329 330 327 327 20,000
1999/05/13 330 330 325 329 20,000
1999/05/12 325 329 325 325 21,000
1999/05/11 325 330 325 330 21,000
1999/05/10 329 335 325 335 17,000
1999/05/07 340 340 325 325 26,000
1999/05/06 346 350 340 343 69,000
1999/04/30 330 338 330 338 22,000
1999/04/28 328 330 322 328 28,000
1999/04/27 322 328 321 328 23,000
1999/04/26 324 329 319 322 7,000
1999/04/23 320 329 320 329 5,000
1999/04/22 321 326 320 320 19,000
1999/04/21 328 328 320 320 42,000
1999/04/20 320 330 317 329 32,000
1999/04/19 317 325 316 325 26,000
1999/04/16 314 314 304 310 10,000
1999/04/15 316 317 314 314 13,000
1999/04/14 333 334 325 325 52,000
1999/04/13 327 340 327 333 42,000
1999/04/12 329 330 327 330 52,000
1999/04/09 315 329 314 329 86,000
1999/04/08 322 325 315 317 126,000
1999/04/07 290 325 290 317 216,000
1999/04/06 282 285 281 285 49,000
1999/04/05 273 280 270 277 40,000
1999/04/02 275 275 268 268 30,000
1999/04/01 270 270 265 268 25,000
1999/03/31 278 278 266 268 12,000
1999/03/30 280 280 268 279 8,000
1999/03/29 266 270 263 268 11,000
1999/03/26 273 274 271 271 3,000
1999/03/25 270 271 261 271 13,000
1999/03/24 271 271 265 265 15,000
1999/03/23 280 290 271 271 25,000
1999/03/19 288 290 278 278 47,000
1999/03/18 278 294 278 278 56,000
1999/03/17 277 278 268 277 59,000
1999/03/16 268 275 266 275 25,000
1999/03/15 262 268 260 268 27,000
1999/03/12 262 265 262 262 28,000
1999/03/11 262 262 260 262 29,000
1999/03/10 257 260 256 260 24,000
1999/03/09 258 259 257 257 17,000
1999/03/08 263 263 260 260 20,000
1999/03/05 262 263 258 258 9,000
1999/03/04 262 262 253 260 17,000
1999/03/03 254 254 251 251 21,000
1999/03/02 254 255 254 254 11,000
1999/03/01 258 258 251 252 19,000
1999/02/26 260 264 259 259 13,000
1999/02/24 267 270 266 269 20,000
1999/02/23 265 270 265 265 23,000
1999/02/22 255 260 255 260 7,000
1999/02/19 265 265 265 265 10,000
1999/02/18 264 264 250 250 23,000
1999/02/17 257 259 257 259 7,000
1999/02/16 257 257 255 257 6,000
1999/02/15 261 261 256 256 14,000
1999/02/12 265 265 261 261 4,000
1999/02/10 265 265 262 262 3,000
1999/02/09 265 270 265 270 2,000
1999/02/08 270 270 265 265 7,000
1999/02/05 265 270 265 270 5,000
1999/02/04 265 265 265 265 2,000
1999/02/03 270 270 260 261 8,000
1999/02/02 275 275 261 261 7,000
1999/02/01 270 270 260 260 4,000
1999/01/29 267 270 265 265 6,000
1999/01/28 270 273 267 267 14,000
1999/01/27 261 266 261 266 12,000
1999/01/26 256 270 256 260 15,000
1999/01/25 276 276 276 276 4,000
1999/01/22 278 282 276 276 18,000
1999/01/21 275 280 275 279 45,000
1999/01/20 278 279 270 270 15,000
1999/01/19 270 270 263 263 9,000
1999/01/18 268 268 258 263 8,000
1999/01/14 250 253 250 253 56,000
1999/01/13 251 251 250 250 6,000
1999/01/12 253 260 250 250 15,000
1999/01/11 260 260 252 252 3,000
1999/01/08 250 250 250 250 14,000
1999/01/07 251 254 251 252 7,000
1999/01/06 250 251 250 251 5,000
1999/01/05 260 260 250 250 7,000
1999/01/04 255 255 255 255 1,000

このページの先頭へ