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 |
---|---|---|---|---|---|
2000/12/29 | 312 | 312 | 311 | 311 | 7,000 |
2000/12/27 | 318 | 319 | 312 | 319 | 7,000 |
2000/12/26 | 328 | 328 | 320 | 320 | 13,000 |
2000/12/25 | 320 | 323 | 311 | 323 | 27,000 |
2000/12/22 | 304 | 315 | 304 | 304 | 16,000 |
2000/12/21 | 320 | 320 | 302 | 302 | 32,000 |
2000/12/20 | 330 | 330 | 319 | 320 | 28,000 |
2000/12/19 | 343 | 343 | 333 | 333 | 15,000 |
2000/12/18 | 333 | 343 | 333 | 341 | 18,000 |
2000/12/15 | 343 | 345 | 332 | 333 | 23,000 |
2000/12/14 | 350 | 350 | 345 | 345 | 26,000 |
2000/12/13 | 342 | 350 | 342 | 343 | 20,000 |
2000/12/12 | 348 | 350 | 341 | 342 | 27,000 |
2000/12/11 | 354 | 354 | 341 | 345 | 26,000 |
2000/12/08 | 335 | 360 | 334 | 355 | 135,000 |
2000/12/07 | 332 | 333 | 325 | 330 | 31,000 |
2000/12/06 | 325 | 335 | 325 | 332 | 26,000 |
2000/12/05 | 324 | 325 | 319 | 325 | 26,000 |
2000/12/04 | 318 | 325 | 318 | 324 | 27,000 |
2000/12/01 | 315 | 318 | 308 | 318 | 18,000 |
2000/11/30 | 300 | 305 | 300 | 301 | 34,000 |
2000/11/29 | 305 | 305 | 300 | 300 | 12,000 |
2000/11/28 | 307 | 318 | 302 | 305 | 23,000 |
2000/11/27 | 307 | 309 | 305 | 309 | 11,000 |
2000/11/24 | 305 | 310 | 305 | 310 | 27,000 |
2000/11/22 | 307 | 310 | 302 | 302 | 13,000 |
2000/11/21 | 317 | 317 | 305 | 306 | 9,000 |
2000/11/20 | 320 | 320 | 310 | 315 | 14,000 |
2000/11/17 | 305 | 308 | 302 | 305 | 11,000 |
2000/11/16 | 305 | 308 | 303 | 303 | 12,000 |
2000/11/15 | 304 | 304 | 304 | 304 | 6,000 |
2000/11/14 | 302 | 304 | 302 | 304 | 10,000 |
2000/11/13 | 304 | 304 | 302 | 303 | 13,000 |
2000/11/10 | 307 | 307 | 303 | 304 | 15,000 |
2000/11/09 | 304 | 307 | 304 | 307 | 9,000 |
2000/11/08 | 304 | 304 | 303 | 303 | 6,000 |
2000/11/07 | 303 | 305 | 303 | 304 | 4,000 |
2000/11/06 | 304 | 309 | 304 | 309 | 10,000 |
2000/11/02 | 309 | 309 | 302 | 305 | 4,000 |
2000/11/01 | 300 | 305 | 295 | 304 | 13,000 |
2000/10/31 | 300 | 303 | 300 | 300 | 4,000 |
2000/10/30 | 309 | 309 | 300 | 306 | 9,000 |
2000/10/27 | 304 | 304 | 304 | 304 | 1,000 |
2000/10/26 | 299 | 304 | 299 | 304 | 7,000 |
2000/10/25 | 297 | 298 | 297 | 298 | 7,000 |
2000/10/24 | 297 | 307 | 297 | 307 | 5,000 |
2000/10/23 | 302 | 305 | 297 | 302 | 16,000 |
2000/10/20 | 297 | 302 | 297 | 298 | 21,000 |
2000/10/19 | 295 | 295 | 290 | 290 | 7,000 |
2000/10/18 | 300 | 305 | 295 | 295 | 13,000 |
2000/10/17 | 298 | 310 | 298 | 310 | 11,000 |
2000/10/16 | 305 | 305 | 304 | 305 | 8,000 |
2000/10/13 | 307 | 307 | 300 | 305 | 22,000 |
2000/10/12 | 310 | 311 | 308 | 308 | 9,000 |
2000/10/11 | 310 | 310 | 307 | 309 | 11,000 |
2000/10/10 | 316 | 316 | 315 | 315 | 7,000 |
2000/10/06 | 320 | 320 | 317 | 317 | 16,000 |
2000/10/05 | 326 | 326 | 325 | 325 | 9,000 |
2000/10/04 | 326 | 326 | 326 | 326 | 1,000 |
2000/10/03 | 338 | 338 | 326 | 326 | 10,000 |
2000/10/02 | 327 | 330 | 327 | 330 | 8,000 |
2000/09/29 | 324 | 327 | 320 | 327 | 14,000 |
2000/09/28 | 329 | 335 | 321 | 321 | 11,000 |
2000/09/27 | 326 | 326 | 321 | 321 | 11,000 |
2000/09/26 | 321 | 327 | 321 | 326 | 5,000 |
2000/09/25 | 337 | 337 | 320 | 320 | 5,000 |
2000/09/22 | 339 | 339 | 318 | 327 | 13,000 |
2000/09/21 | 339 | 339 | 339 | 339 | 13,000 |
2000/09/20 | 335 | 339 | 333 | 339 | 45,000 |
2000/09/19 | 317 | 322 | 307 | 322 | 9,000 |
2000/09/18 | 315 | 324 | 315 | 319 | 9,000 |
2000/09/14 | 318 | 318 | 315 | 315 | 22,000 |
2000/09/13 | 320 | 320 | 318 | 320 | 28,000 |
2000/09/12 | 320 | 320 | 319 | 319 | 15,000 |
2000/09/11 | 321 | 323 | 320 | 320 | 8,000 |
2000/09/08 | 325 | 330 | 321 | 326 | 13,000 |
2000/09/07 | 320 | 320 | 320 | 320 | 9,000 |
2000/09/06 | 325 | 328 | 320 | 327 | 14,000 |
2000/09/05 | 325 | 327 | 325 | 325 | 8,000 |
2000/09/04 | 323 | 327 | 321 | 327 | 8,000 |
2000/09/01 | 333 | 333 | 321 | 322 | 42,000 |
2000/08/31 | 326 | 336 | 320 | 333 | 14,000 |
2000/08/30 | 327 | 330 | 327 | 330 | 13,000 |
2000/08/29 | 340 | 340 | 331 | 331 | 25,000 |
2000/08/28 | 340 | 340 | 335 | 335 | 39,000 |
2000/08/25 | 336 | 338 | 336 | 336 | 8,000 |
2000/08/24 | 335 | 340 | 335 | 336 | 25,000 |
2000/08/23 | 341 | 341 | 338 | 338 | 24,000 |
2000/08/22 | 340 | 340 | 339 | 340 | 4,000 |
2000/08/21 | 351 | 351 | 335 | 335 | 12,000 |
2000/08/18 | 340 | 343 | 336 | 336 | 21,000 |
2000/08/17 | 340 | 340 | 336 | 336 | 17,000 |
2000/08/16 | 340 | 340 | 336 | 340 | 21,000 |
2000/08/15 | 340 | 340 | 336 | 340 | 19,000 |
2000/08/14 | 344 | 344 | 341 | 341 | 4,000 |
2000/08/11 | 343 | 343 | 336 | 342 | 14,000 |
2000/08/10 | 335 | 341 | 335 | 336 | 18,000 |
2000/08/09 | 339 | 342 | 335 | 335 | 7,000 |
2000/08/08 | 341 | 341 | 340 | 340 | 15,000 |
2000/08/07 | 341 | 341 | 339 | 340 | 11,000 |
2000/08/04 | 338 | 344 | 338 | 340 | 9,000 |
2000/08/03 | 340 | 340 | 338 | 338 | 18,000 |
2000/08/02 | 347 | 347 | 340 | 340 | 22,000 |
2000/08/01 | 340 | 346 | 335 | 338 | 61,000 |
2000/07/31 | 349 | 349 | 337 | 340 | 34,000 |
2000/07/28 | 359 | 359 | 348 | 350 | 33,000 |
2000/07/27 | 365 | 365 | 360 | 364 | 6,000 |
2000/07/26 | 378 | 378 | 358 | 368 | 22,000 |
2000/07/25 | 377 | 377 | 353 | 353 | 38,000 |
2000/07/24 | 365 | 380 | 334 | 380 | 77,000 |
2000/07/21 | 368 | 368 | 365 | 367 | 41,000 |
2000/07/19 | 379 | 379 | 353 | 373 | 34,000 |
2000/07/18 | 379 | 380 | 375 | 375 | 29,000 |
2000/07/17 | 386 | 394 | 375 | 380 | 55,000 |
2000/07/14 | 385 | 395 | 385 | 394 | 36,000 |
2000/07/13 | 415 | 415 | 397 | 397 | 89,000 |
2000/07/12 | 402 | 422 | 401 | 419 | 415,000 |
2000/07/11 | 370 | 387 | 365 | 387 | 105,000 |
2000/07/10 | 378 | 378 | 365 | 367 | 21,000 |
2000/07/07 | 373 | 374 | 357 | 368 | 27,000 |
2000/07/06 | 375 | 375 | 368 | 373 | 21,000 |
2000/07/05 | 381 | 382 | 377 | 377 | 34,000 |
2000/07/04 | 389 | 389 | 381 | 381 | 31,000 |
2000/07/03 | 379 | 385 | 379 | 381 | 32,000 |
2000/06/30 | 387 | 387 | 377 | 384 | 13,000 |
2000/06/29 | 378 | 395 | 376 | 377 | 42,000 |
2000/06/28 | 383 | 385 | 376 | 377 | 38,000 |
2000/06/27 | 364 | 373 | 352 | 373 | 34,000 |
2000/06/26 | 365 | 366 | 365 | 365 | 9,000 |
2000/06/23 | 362 | 367 | 358 | 365 | 34,000 |
2000/06/22 | 364 | 374 | 364 | 369 | 16,000 |
2000/06/21 | 374 | 374 | 363 | 373 | 14,000 |
2000/06/20 | 380 | 380 | 370 | 370 | 18,000 |
2000/06/19 | 376 | 376 | 369 | 370 | 11,000 |
2000/06/16 | 370 | 375 | 370 | 374 | 21,000 |
2000/06/15 | 375 | 379 | 371 | 372 | 18,000 |
2000/06/14 | 394 | 394 | 380 | 390 | 31,000 |
2000/06/13 | 386 | 398 | 380 | 398 | 60,000 |
2000/06/12 | 400 | 400 | 386 | 386 | 63,000 |
2000/06/09 | 385 | 398 | 380 | 398 | 135,000 |
2000/06/08 | 355 | 385 | 355 | 380 | 150,000 |
2000/06/07 | 350 | 352 | 347 | 352 | 24,000 |
2000/06/06 | 341 | 349 | 341 | 349 | 15,000 |
2000/06/05 | 345 | 350 | 343 | 343 | 9,000 |
2000/06/02 | 340 | 347 | 339 | 347 | 18,000 |
2000/06/01 | 339 | 343 | 337 | 337 | 18,000 |
2000/05/31 | 345 | 345 | 340 | 340 | 10,000 |
2000/05/30 | 345 | 345 | 342 | 342 | 16,000 |
2000/05/29 | 345 | 345 | 340 | 340 | 8,000 |
2000/05/26 | 344 | 345 | 337 | 338 | 15,000 |
2000/05/25 | 348 | 350 | 344 | 344 | 17,000 |
2000/05/24 | 350 | 351 | 343 | 350 | 35,000 |
2000/05/23 | 352 | 353 | 350 | 353 | 19,000 |
2000/05/22 | 360 | 360 | 350 | 357 | 23,000 |
2000/05/19 | 360 | 360 | 354 | 358 | 16,000 |
2000/05/18 | 360 | 360 | 355 | 357 | 23,000 |
2000/05/17 | 357 | 358 | 355 | 356 | 13,000 |
2000/05/16 | 358 | 358 | 352 | 353 | 18,000 |
2000/05/15 | 355 | 360 | 351 | 351 | 13,000 |
2000/05/12 | 350 | 360 | 350 | 351 | 20,000 |
2000/05/11 | 350 | 354 | 348 | 348 | 21,000 |
2000/05/10 | 355 | 358 | 351 | 355 | 13,000 |
2000/05/09 | 354 | 360 | 354 | 359 | 24,000 |
2000/05/08 | 355 | 360 | 350 | 352 | 23,000 |
2000/05/02 | 350 | 350 | 341 | 350 | 21,000 |
2000/05/01 | 335 | 349 | 330 | 344 | 21,000 |
2000/04/28 | 330 | 338 | 330 | 338 | 26,000 |
2000/04/27 | 339 | 339 | 331 | 335 | 15,000 |
2000/04/26 | 340 | 349 | 340 | 349 | 13,000 |
2000/04/25 | 340 | 350 | 340 | 340 | 21,000 |
2000/04/24 | 339 | 339 | 326 | 339 | 49,000 |
2000/04/21 | 358 | 358 | 336 | 340 | 19,000 |
2000/04/20 | 360 | 360 | 354 | 359 | 20,000 |
2000/04/19 | 345 | 354 | 341 | 354 | 22,000 |
2000/04/18 | 350 | 350 | 331 | 335 | 102,000 |
2000/04/17 | 350 | 357 | 332 | 333 | 79,000 |
2000/04/14 | 359 | 365 | 359 | 365 | 12,000 |
2000/04/13 | 359 | 360 | 355 | 360 | 11,000 |
2000/04/12 | 360 | 360 | 352 | 360 | 32,000 |
2000/04/11 | 357 | 357 | 355 | 356 | 5,000 |
2000/04/10 | 354 | 360 | 353 | 360 | 19,000 |
2000/04/07 | 355 | 358 | 353 | 354 | 20,000 |
2000/04/06 | 354 | 358 | 353 | 353 | 24,000 |
2000/04/05 | 353 | 358 | 353 | 354 | 25,000 |
2000/04/04 | 363 | 365 | 356 | 356 | 30,000 |
2000/04/03 | 367 | 367 | 360 | 365 | 34,000 |
2000/03/31 | 375 | 380 | 362 | 363 | 21,000 |
2000/03/30 | 383 | 383 | 376 | 376 | 22,000 |
2000/03/29 | 381 | 383 | 375 | 375 | 14,000 |
2000/03/28 | 380 | 385 | 380 | 381 | 28,000 |
2000/03/27 | 371 | 380 | 371 | 380 | 20,000 |
2000/03/24 | 370 | 371 | 365 | 366 | 22,000 |
2000/03/23 | 375 | 375 | 360 | 370 | 16,000 |
2000/03/22 | 388 | 388 | 375 | 376 | 34,000 |
2000/03/21 | 380 | 387 | 375 | 386 | 45,000 |
2000/03/17 | 380 | 382 | 380 | 382 | 60,000 |
2000/03/16 | 350 | 383 | 350 | 383 | 56,000 |
2000/03/15 | 365 | 365 | 351 | 351 | 35,000 |
2000/03/14 | 360 | 367 | 360 | 367 | 27,000 |
2000/03/13 | 375 | 375 | 359 | 370 | 36,000 |
2000/03/10 | 380 | 386 | 366 | 378 | 74,000 |
2000/03/09 | 359 | 371 | 359 | 366 | 37,000 |
2000/03/08 | 357 | 369 | 357 | 369 | 20,000 |
2000/03/07 | 356 | 360 | 356 | 358 | 20,000 |
2000/03/06 | 369 | 372 | 352 | 352 | 57,000 |
2000/03/03 | 398 | 398 | 370 | 371 | 78,000 |
2000/03/02 | 382 | 392 | 380 | 388 | 92,000 |
2000/03/01 | 370 | 382 | 370 | 382 | 61,000 |
2000/02/29 | 380 | 380 | 370 | 373 | 50,000 |
2000/02/28 | 348 | 359 | 346 | 359 | 44,000 |
2000/02/25 | 350 | 355 | 346 | 347 | 26,000 |
2000/02/24 | 350 | 351 | 345 | 351 | 31,000 |
2000/02/23 | 354 | 354 | 340 | 345 | 64,000 |
2000/02/22 | 356 | 359 | 350 | 350 | 93,000 |
2000/02/21 | 360 | 370 | 355 | 361 | 67,000 |
2000/02/18 | 370 | 370 | 361 | 361 | 27,000 |
2000/02/17 | 365 | 377 | 360 | 360 | 51,000 |
2000/02/16 | 386 | 386 | 369 | 372 | 46,000 |
2000/02/15 | 390 | 395 | 370 | 376 | 138,000 |
2000/02/14 | 370 | 382 | 370 | 380 | 79,000 |
2000/02/10 | 369 | 369 | 360 | 365 | 37,000 |
2000/02/09 | 357 | 371 | 355 | 357 | 68,000 |
2000/02/08 | 353 | 355 | 350 | 353 | 96,000 |
2000/02/07 | 365 | 365 | 355 | 358 | 95,000 |
2000/02/04 | 367 | 367 | 354 | 365 | 110,000 |
2000/02/03 | 373 | 378 | 370 | 372 | 50,000 |
2000/02/02 | 398 | 398 | 380 | 380 | 105,000 |
2000/02/01 | 369 | 390 | 365 | 385 | 129,000 |
2000/01/31 | 363 | 372 | 363 | 368 | 78,000 |
2000/01/28 | 365 | 379 | 365 | 372 | 118,000 |
2000/01/27 | 401 | 401 | 375 | 375 | 221,000 |
2000/01/26 | 403 | 403 | 380 | 399 | 379,000 |
2000/01/25 | 420 | 425 | 407 | 410 | 341,000 |
2000/01/24 | 443 | 459 | 438 | 455 | 273,000 |
2000/01/21 | 412 | 444 | 407 | 428 | 257,000 |
2000/01/20 | 401 | 410 | 401 | 407 | 140,000 |
2000/01/19 | 410 | 425 | 400 | 400 | 399,000 |
2000/01/18 | 449 | 450 | 420 | 430 | 244,000 |
2000/01/17 | 467 | 479 | 434 | 445 | 293,000 |
2000/01/14 | 498 | 498 | 450 | 460 | 404,000 |
2000/01/13 | 446 | 498 | 443 | 465 | 698,000 |
2000/01/12 | 407 | 470 | 405 | 440 | 740,000 |
2000/01/11 | 399 | 423 | 391 | 415 | 537,000 |
2000/01/07 | 400 | 400 | 375 | 380 | 272,000 |
2000/01/06 | 379 | 415 | 371 | 400 | 541,000 |
2000/01/05 | 383 | 383 | 350 | 378 | 249,000 |
2000/01/04 | 357 | 395 | 355 | 388 | 299,000 |