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 |
---|---|---|---|---|---|
2001/12/28 | 299 | 318 | 299 | 318 | 23,000 |
2001/12/27 | 290 | 297 | 290 | 297 | 17,000 |
2001/12/26 | 297 | 297 | 295 | 295 | 10,000 |
2001/12/25 | 297 | 301 | 297 | 297 | 11,000 |
2001/12/21 | 298 | 298 | 290 | 297 | 20,000 |
2001/12/20 | 297 | 299 | 292 | 298 | 32,000 |
2001/12/19 | 301 | 301 | 295 | 295 | 10,000 |
2001/12/18 | 309 | 309 | 301 | 301 | 16,000 |
2001/12/17 | 313 | 314 | 304 | 310 | 15,000 |
2001/12/14 | 300 | 300 | 298 | 298 | 40,000 |
2001/12/13 | 310 | 310 | 306 | 306 | 5,000 |
2001/12/12 | 310 | 310 | 303 | 310 | 6,000 |
2001/12/11 | 305 | 310 | 303 | 310 | 12,000 |
2001/12/10 | 322 | 322 | 312 | 312 | 6,000 |
2001/12/07 | 330 | 330 | 322 | 322 | 46,000 |
2001/12/06 | 319 | 324 | 319 | 324 | 15,000 |
2001/12/05 | 309 | 319 | 305 | 319 | 7,000 |
2001/12/04 | 324 | 324 | 308 | 308 | 19,000 |
2001/12/03 | 325 | 325 | 319 | 319 | 6,000 |
2001/11/30 | 324 | 325 | 320 | 321 | 15,000 |
2001/11/29 | 324 | 324 | 321 | 321 | 3,000 |
2001/11/28 | 327 | 327 | 322 | 325 | 9,000 |
2001/11/27 | 323 | 328 | 322 | 327 | 20,000 |
2001/11/26 | 333 | 336 | 333 | 336 | 38,000 |
2001/11/22 | 323 | 329 | 323 | 329 | 33,000 |
2001/11/21 | 321 | 323 | 321 | 323 | 8,000 |
2001/11/20 | 325 | 326 | 318 | 318 | 27,000 |
2001/11/19 | 320 | 322 | 318 | 320 | 18,000 |
2001/11/16 | 321 | 325 | 319 | 325 | 14,000 |
2001/11/15 | 321 | 323 | 320 | 323 | 12,000 |
2001/11/14 | 321 | 322 | 321 | 322 | 3,000 |
2001/11/13 | 321 | 321 | 318 | 321 | 11,000 |
2001/11/12 | 320 | 321 | 318 | 321 | 27,000 |
2001/11/09 | 327 | 327 | 321 | 321 | 15,000 |
2001/11/08 | 324 | 328 | 321 | 323 | 13,000 |
2001/11/07 | 329 | 330 | 326 | 328 | 44,000 |
2001/11/06 | 322 | 327 | 320 | 327 | 48,000 |
2001/11/05 | 327 | 327 | 322 | 325 | 29,000 |
2001/11/02 | 328 | 328 | 322 | 322 | 32,000 |
2001/11/01 | 329 | 329 | 326 | 326 | 13,000 |
2001/10/31 | 329 | 330 | 325 | 329 | 27,000 |
2001/10/30 | 335 | 335 | 328 | 330 | 30,000 |
2001/10/29 | 332 | 333 | 331 | 331 | 18,000 |
2001/10/26 | 329 | 338 | 329 | 334 | 64,000 |
2001/10/25 | 320 | 325 | 319 | 325 | 101,000 |
2001/10/24 | 326 | 328 | 296 | 296 | 175,000 |
2001/10/23 | 330 | 330 | 320 | 326 | 76,000 |
2001/10/22 | 328 | 328 | 325 | 325 | 14,000 |
2001/10/19 | 329 | 330 | 327 | 329 | 32,000 |
2001/10/18 | 325 | 326 | 323 | 326 | 12,000 |
2001/10/17 | 334 | 334 | 326 | 327 | 41,000 |
2001/10/16 | 337 | 337 | 330 | 335 | 22,000 |
2001/10/15 | 337 | 337 | 336 | 337 | 4,000 |
2001/10/12 | 332 | 337 | 328 | 337 | 31,000 |
2001/10/11 | 336 | 336 | 330 | 332 | 24,000 |
2001/10/10 | 335 | 335 | 325 | 327 | 27,000 |
2001/10/09 | 342 | 342 | 340 | 340 | 12,000 |
2001/10/05 | 351 | 351 | 343 | 343 | 12,000 |
2001/10/04 | 354 | 354 | 352 | 352 | 15,000 |
2001/10/03 | 363 | 363 | 350 | 354 | 16,000 |
2001/10/02 | 363 | 363 | 355 | 357 | 21,000 |
2001/10/01 | 330 | 350 | 330 | 346 | 20,000 |
2001/09/28 | 324 | 330 | 324 | 330 | 31,000 |
2001/09/27 | 326 | 330 | 323 | 330 | 18,000 |
2001/09/26 | 323 | 334 | 321 | 334 | 19,000 |
2001/09/25 | 318 | 324 | 318 | 323 | 16,000 |
2001/09/21 | 312 | 318 | 310 | 315 | 30,000 |
2001/09/20 | 319 | 319 | 314 | 315 | 25,000 |
2001/09/19 | 300 | 314 | 300 | 314 | 12,000 |
2001/09/18 | 290 | 305 | 290 | 300 | 24,000 |
2001/09/17 | 300 | 300 | 290 | 290 | 18,000 |
2001/09/14 | 285 | 300 | 285 | 300 | 28,000 |
2001/09/13 | 281 | 290 | 281 | 289 | 20,000 |
2001/09/12 | 300 | 300 | 280 | 289 | 62,000 |
2001/09/11 | 315 | 320 | 315 | 320 | 7,000 |
2001/09/10 | 320 | 320 | 315 | 320 | 21,000 |
2001/09/07 | 322 | 327 | 320 | 320 | 11,000 |
2001/09/06 | 335 | 340 | 321 | 321 | 33,000 |
2001/09/05 | 345 | 345 | 336 | 336 | 12,000 |
2001/09/04 | 335 | 349 | 335 | 345 | 34,000 |
2001/09/03 | 352 | 354 | 345 | 346 | 19,000 |
2001/08/31 | 373 | 373 | 355 | 355 | 17,000 |
2001/08/30 | 375 | 385 | 375 | 378 | 20,000 |
2001/08/29 | 385 | 396 | 385 | 390 | 85,000 |
2001/08/28 | 378 | 390 | 378 | 390 | 35,000 |
2001/08/27 | 380 | 390 | 370 | 380 | 53,000 |
2001/08/24 | 358 | 383 | 358 | 378 | 55,000 |
2001/08/23 | 346 | 368 | 346 | 368 | 59,000 |
2001/08/22 | 348 | 348 | 346 | 346 | 7,000 |
2001/08/21 | 348 | 349 | 346 | 348 | 23,000 |
2001/08/20 | 349 | 349 | 343 | 343 | 15,000 |
2001/08/17 | 345 | 345 | 343 | 345 | 5,000 |
2001/08/16 | 341 | 347 | 341 | 344 | 19,000 |
2001/08/15 | 340 | 341 | 340 | 341 | 6,000 |
2001/08/14 | 348 | 349 | 348 | 349 | 4,000 |
2001/08/13 | 353 | 353 | 341 | 341 | 6,000 |
2001/08/10 | 355 | 355 | 348 | 353 | 15,000 |
2001/08/09 | 353 | 355 | 348 | 353 | 15,000 |
2001/08/08 | 359 | 359 | 356 | 359 | 8,000 |
2001/08/07 | 353 | 355 | 350 | 355 | 16,000 |
2001/08/06 | 355 | 356 | 355 | 356 | 4,000 |
2001/08/03 | 348 | 353 | 347 | 350 | 6,000 |
2001/08/02 | 333 | 345 | 333 | 341 | 23,000 |
2001/08/01 | 339 | 344 | 335 | 343 | 14,000 |
2001/07/31 | 325 | 338 | 323 | 338 | 22,000 |
2001/07/30 | 339 | 339 | 335 | 338 | 8,000 |
2001/07/27 | 335 | 336 | 335 | 336 | 8,000 |
2001/07/26 | 342 | 342 | 334 | 334 | 26,000 |
2001/07/25 | 338 | 341 | 338 | 341 | 8,000 |
2001/07/24 | 335 | 338 | 335 | 338 | 15,000 |
2001/07/23 | 340 | 344 | 335 | 337 | 17,000 |
2001/07/19 | 344 | 344 | 334 | 340 | 66,000 |
2001/07/18 | 344 | 344 | 339 | 339 | 23,000 |
2001/07/17 | 347 | 347 | 342 | 343 | 10,000 |
2001/07/16 | 358 | 358 | 339 | 342 | 38,000 |
2001/07/13 | 355 | 355 | 350 | 354 | 7,000 |
2001/07/12 | 340 | 360 | 339 | 355 | 41,000 |
2001/07/11 | 341 | 346 | 340 | 340 | 18,000 |
2001/07/10 | 340 | 350 | 340 | 345 | 20,000 |
2001/07/09 | 345 | 347 | 340 | 340 | 31,000 |
2001/07/06 | 351 | 361 | 348 | 348 | 52,000 |
2001/07/05 | 365 | 366 | 358 | 358 | 47,000 |
2001/07/04 | 363 | 365 | 363 | 365 | 4,000 |
2001/07/03 | 374 | 374 | 360 | 365 | 35,000 |
2001/07/02 | 374 | 374 | 369 | 373 | 18,000 |
2001/06/29 | 370 | 371 | 360 | 361 | 22,000 |
2001/06/28 | 372 | 375 | 360 | 360 | 32,000 |
2001/06/27 | 376 | 380 | 371 | 371 | 78,000 |
2001/06/26 | 368 | 368 | 355 | 357 | 22,000 |
2001/06/25 | 380 | 380 | 367 | 367 | 30,000 |
2001/06/22 | 377 | 377 | 365 | 370 | 33,000 |
2001/06/21 | 380 | 380 | 373 | 379 | 15,000 |
2001/06/20 | 380 | 385 | 376 | 380 | 43,000 |
2001/06/19 | 369 | 370 | 364 | 370 | 68,000 |
2001/06/18 | 351 | 356 | 351 | 354 | 10,000 |
2001/06/15 | 366 | 366 | 347 | 356 | 24,000 |
2001/06/14 | 374 | 374 | 371 | 372 | 5,000 |
2001/06/13 | 376 | 376 | 371 | 374 | 13,000 |
2001/06/12 | 385 | 385 | 378 | 378 | 11,000 |
2001/06/11 | 385 | 385 | 384 | 384 | 6,000 |
2001/06/08 | 380 | 385 | 379 | 385 | 43,000 |
2001/06/07 | 379 | 380 | 379 | 380 | 7,000 |
2001/06/06 | 372 | 380 | 371 | 380 | 4,000 |
2001/06/05 | 380 | 380 | 370 | 380 | 8,000 |
2001/06/04 | 380 | 380 | 370 | 370 | 7,000 |
2001/06/01 | 383 | 383 | 370 | 370 | 30,000 |
2001/05/31 | 387 | 387 | 377 | 377 | 13,000 |
2001/05/30 | 385 | 385 | 378 | 384 | 16,000 |
2001/05/29 | 388 | 388 | 376 | 376 | 29,000 |
2001/05/28 | 396 | 396 | 395 | 395 | 11,000 |
2001/05/25 | 396 | 405 | 391 | 400 | 46,000 |
2001/05/24 | 404 | 405 | 400 | 400 | 21,000 |
2001/05/23 | 408 | 410 | 405 | 405 | 20,000 |
2001/05/22 | 410 | 412 | 406 | 406 | 21,000 |
2001/05/21 | 405 | 410 | 405 | 410 | 12,000 |
2001/05/18 | 401 | 405 | 400 | 405 | 31,000 |
2001/05/17 | 400 | 404 | 399 | 401 | 18,000 |
2001/05/16 | 402 | 405 | 399 | 399 | 11,000 |
2001/05/15 | 403 | 403 | 399 | 400 | 21,000 |
2001/05/14 | 403 | 408 | 403 | 404 | 18,000 |
2001/05/11 | 413 | 418 | 398 | 401 | 52,000 |
2001/05/10 | 406 | 421 | 402 | 420 | 37,000 |
2001/05/09 | 403 | 408 | 402 | 408 | 26,000 |
2001/05/08 | 414 | 414 | 402 | 402 | 83,000 |
2001/05/07 | 414 | 415 | 411 | 414 | 55,000 |
2001/05/02 | 426 | 426 | 419 | 424 | 87,000 |
2001/05/01 | 435 | 438 | 426 | 426 | 59,000 |
2001/04/27 | 420 | 435 | 413 | 430 | 165,000 |
2001/04/26 | 422 | 425 | 418 | 418 | 115,000 |
2001/04/25 | 420 | 420 | 411 | 420 | 169,000 |
2001/04/24 | 396 | 420 | 395 | 418 | 195,000 |
2001/04/23 | 396 | 409 | 395 | 397 | 93,000 |
2001/04/20 | 398 | 400 | 391 | 393 | 66,000 |
2001/04/19 | 408 | 410 | 390 | 399 | 116,000 |
2001/04/18 | 390 | 411 | 387 | 408 | 380,000 |
2001/04/17 | 370 | 393 | 370 | 392 | 231,000 |
2001/04/16 | 360 | 370 | 360 | 370 | 24,000 |
2001/04/13 | 365 | 368 | 359 | 360 | 39,000 |
2001/04/12 | 365 | 366 | 360 | 365 | 37,000 |
2001/04/11 | 361 | 366 | 360 | 366 | 31,000 |
2001/04/10 | 365 | 365 | 360 | 364 | 20,000 |
2001/04/09 | 360 | 360 | 360 | 360 | 8,000 |
2001/04/06 | 368 | 368 | 360 | 360 | 21,000 |
2001/04/05 | 368 | 370 | 360 | 360 | 41,000 |
2001/04/04 | 365 | 368 | 355 | 368 | 28,000 |
2001/04/03 | 361 | 365 | 351 | 365 | 24,000 |
2001/04/02 | 365 | 365 | 350 | 364 | 44,000 |
2001/03/30 | 369 | 380 | 364 | 369 | 175,000 |
2001/03/29 | 348 | 370 | 343 | 364 | 123,000 |
2001/03/28 | 340 | 347 | 340 | 343 | 42,000 |
2001/03/27 | 339 | 340 | 339 | 340 | 38,000 |
2001/03/26 | 334 | 339 | 334 | 338 | 42,000 |
2001/03/23 | 330 | 335 | 330 | 333 | 34,000 |
2001/03/22 | 339 | 340 | 338 | 340 | 28,000 |
2001/03/21 | 331 | 332 | 325 | 332 | 30,000 |
2001/03/19 | 349 | 349 | 330 | 332 | 23,000 |
2001/03/16 | 347 | 347 | 330 | 342 | 31,000 |
2001/03/15 | 338 | 345 | 330 | 345 | 26,000 |
2001/03/14 | 342 | 348 | 342 | 348 | 31,000 |
2001/03/13 | 326 | 339 | 320 | 337 | 58,000 |
2001/03/12 | 353 | 353 | 336 | 340 | 45,000 |
2001/03/09 | 344 | 367 | 344 | 357 | 216,000 |
2001/03/08 | 323 | 348 | 323 | 344 | 138,000 |
2001/03/07 | 325 | 325 | 310 | 321 | 64,000 |
2001/03/06 | 308 | 317 | 308 | 317 | 41,000 |
2001/03/05 | 303 | 305 | 300 | 300 | 9,000 |
2001/03/02 | 315 | 315 | 302 | 302 | 12,000 |
2001/03/01 | 311 | 314 | 305 | 305 | 19,000 |
2001/02/28 | 315 | 315 | 309 | 311 | 21,000 |
2001/02/27 | 320 | 320 | 311 | 316 | 9,000 |
2001/02/26 | 307 | 320 | 307 | 318 | 12,000 |
2001/02/23 | 316 | 324 | 314 | 316 | 32,000 |
2001/02/22 | 311 | 329 | 311 | 321 | 47,000 |
2001/02/21 | 316 | 319 | 314 | 316 | 18,000 |
2001/02/20 | 314 | 316 | 314 | 316 | 46,000 |
2001/02/19 | 304 | 304 | 300 | 304 | 11,000 |
2001/02/16 | 300 | 302 | 298 | 300 | 11,000 |
2001/02/15 | 300 | 303 | 300 | 301 | 6,000 |
2001/02/14 | 297 | 303 | 297 | 300 | 5,000 |
2001/02/13 | 300 | 300 | 294 | 294 | 19,000 |
2001/02/09 | 299 | 299 | 291 | 292 | 8,000 |
2001/02/08 | 300 | 300 | 299 | 299 | 8,000 |
2001/02/07 | 300 | 301 | 300 | 301 | 7,000 |
2001/02/06 | 305 | 305 | 301 | 301 | 5,000 |
2001/02/05 | 306 | 306 | 301 | 305 | 20,000 |
2001/02/02 | 306 | 310 | 303 | 306 | 17,000 |
2001/02/01 | 311 | 311 | 304 | 304 | 12,000 |
2001/01/31 | 307 | 311 | 301 | 301 | 41,000 |
2001/01/30 | 318 | 318 | 305 | 306 | 24,000 |
2001/01/29 | 327 | 327 | 313 | 318 | 8,000 |
2001/01/26 | 339 | 339 | 316 | 329 | 93,000 |
2001/01/25 | 315 | 341 | 310 | 341 | 94,000 |
2001/01/24 | 315 | 315 | 310 | 315 | 18,000 |
2001/01/23 | 309 | 315 | 300 | 315 | 16,000 |
2001/01/22 | 310 | 310 | 295 | 295 | 24,000 |
2001/01/19 | 309 | 317 | 305 | 310 | 58,000 |
2001/01/18 | 302 | 302 | 290 | 299 | 20,000 |
2001/01/17 | 290 | 300 | 278 | 300 | 35,000 |
2001/01/16 | 294 | 294 | 275 | 285 | 13,000 |
2001/01/15 | 277 | 282 | 270 | 270 | 9,000 |
2001/01/12 | 260 | 270 | 260 | 267 | 46,000 |
2001/01/11 | 285 | 285 | 270 | 270 | 36,000 |
2001/01/10 | 290 | 291 | 285 | 285 | 35,000 |
2001/01/09 | 310 | 312 | 301 | 301 | 16,000 |
2001/01/05 | 325 | 325 | 315 | 315 | 20,000 |
2001/01/04 | 311 | 315 | 311 | 315 | 9,000 |