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
2002/12/30 352 363 351 363 10,000
2002/12/27 357 358 346 354 24,000
2002/12/26 354 354 349 352 4,000
2002/12/25 344 350 344 349 43,000
2002/12/24 347 356 343 354 44,000
2002/12/20 352 360 346 357 62,000
2002/12/19 345 347 343 347 25,000
2002/12/18 345 348 345 347 37,000
2002/12/17 346 354 346 346 39,000
2002/12/16 356 356 345 345 57,000
2002/12/13 368 370 365 368 71,000
2002/12/12 372 375 370 375 18,000
2002/12/11 380 380 374 375 18,000
2002/12/10 375 377 374 375 16,000
2002/12/09 381 382 381 381 12,000
2002/12/06 388 388 379 384 47,000
2002/12/05 381 381 374 378 14,000
2002/12/04 386 386 380 385 25,000
2002/12/03 393 393 386 389 45,000
2002/12/02 382 389 380 388 76,000
2002/11/29 368 377 361 372 44,000
2002/11/28 363 369 363 367 39,000
2002/11/27 364 366 361 364 43,000
2002/11/26 361 365 356 358 16,000
2002/11/25 365 374 363 368 92,000
2002/11/22 355 362 355 356 31,000
2002/11/21 358 363 355 355 18,000
2002/11/20 346 358 346 358 27,000
2002/11/19 341 346 333 342 27,000
2002/11/18 361 361 336 341 50,000
2002/11/15 362 366 354 362 51,000
2002/11/14 375 376 367 367 12,000
2002/11/13 382 382 376 376 21,000
2002/11/12 387 387 382 382 18,000
2002/11/11 394 394 389 391 13,000
2002/11/08 391 394 388 393 18,000
2002/11/07 391 397 391 393 15,000
2002/11/06 385 390 385 390 25,000
2002/11/05 380 385 380 385 23,000
2002/11/01 385 385 380 380 9,000
2002/10/31 385 387 384 384 15,000
2002/10/30 388 388 383 384 18,000
2002/10/29 380 385 380 385 3,000
2002/10/28 380 380 368 372 15,000
2002/10/25 372 379 369 379 29,000
2002/10/24 378 378 370 377 15,000
2002/10/23 384 384 373 380 30,000
2002/10/22 392 394 383 384 14,000
2002/10/21 399 399 390 391 30,000
2002/10/18 401 401 398 399 25,000
2002/10/17 393 395 391 392 15,000
2002/10/16 385 392 383 392 28,000
2002/10/15 384 384 374 380 19,000
2002/10/11 370 370 362 369 32,000
2002/10/10 368 368 355 355 39,000
2002/10/09 376 376 369 369 32,000
2002/10/08 365 374 365 373 25,000
2002/10/07 390 390 370 370 27,000
2002/10/04 388 392 388 391 10,000
2002/10/03 398 398 388 388 13,000
2002/10/02 402 402 393 393 15,000
2002/10/01 401 404 394 394 20,000
2002/09/30 404 404 401 401 10,000
2002/09/27 404 404 401 401 24,000
2002/09/26 400 405 398 400 17,000
2002/09/25 400 400 393 396 24,000
2002/09/24 395 402 395 400 21,000
2002/09/20 404 405 400 400 34,000
2002/09/19 393 400 393 399 36,000
2002/09/18 394 394 393 393 5,000
2002/09/17 388 394 383 394 38,000
2002/09/13 390 392 385 390 53,000
2002/09/12 399 399 394 398 11,000
2002/09/11 399 399 392 394 40,000
2002/09/10 410 411 400 400 35,000
2002/09/09 405 414 405 409 18,000
2002/09/06 402 405 398 402 23,000
2002/09/05 410 410 404 409 19,000
2002/09/04 419 419 401 407 30,000
2002/09/03 429 429 423 423 16,000
2002/09/02 430 433 426 426 22,000
2002/08/30 436 440 432 440 36,000
2002/08/29 444 444 435 438 12,000
2002/08/28 450 450 445 446 14,000
2002/08/27 438 445 438 445 15,000
2002/08/26 439 439 434 438 12,000
2002/08/23 437 443 437 441 17,000
2002/08/22 434 437 430 437 41,000
2002/08/21 435 435 430 433 24,000
2002/08/20 444 444 431 440 26,000
2002/08/19 439 445 439 445 33,000
2002/08/16 448 448 443 444 12,000
2002/08/15 448 448 440 445 13,000
2002/08/14 447 448 440 444 32,000
2002/08/13 441 443 436 443 31,000
2002/08/12 443 443 435 442 28,000
2002/08/09 439 443 428 438 44,000
2002/08/08 437 442 437 437 31,000
2002/08/07 430 436 430 436 18,000
2002/08/06 436 436 429 429 36,000
2002/08/05 451 451 441 441 51,000
2002/08/02 455 456 451 451 27,000
2002/08/01 453 457 453 454 9,000
2002/07/31 457 461 455 457 40,000
2002/07/30 459 459 454 456 7,000
2002/07/29 451 460 450 450 32,000
2002/07/26 457 457 452 452 27,000
2002/07/25 466 466 450 452 33,000
2002/07/24 449 455 446 446 21,000
2002/07/23 450 454 450 454 10,000
2002/07/22 444 460 441 460 29,000
2002/07/19 458 464 454 464 38,000
2002/07/18 450 468 446 468 55,000
2002/07/17 459 459 450 450 54,000
2002/07/16 460 463 459 459 37,000
2002/07/15 459 463 459 460 18,000
2002/07/12 471 472 467 469 13,000
2002/07/11 472 475 464 470 25,000
2002/07/10 476 482 476 481 9,000
2002/07/09 488 488 479 485 14,000
2002/07/08 496 496 480 483 14,000
2002/07/05 491 495 490 495 24,000
2002/07/04 501 501 490 492 29,000
2002/07/03 476 500 475 499 63,000
2002/07/02 480 480 475 479 32,000
2002/07/01 467 485 467 479 78,000
2002/06/28 453 465 453 465 53,000
2002/06/27 449 450 440 450 69,000
2002/06/26 464 464 445 450 82,000
2002/06/25 459 467 458 459 24,000
2002/06/24 455 464 454 464 37,000
2002/06/21 471 472 460 470 46,000
2002/06/20 467 471 460 471 56,000
2002/06/19 480 482 472 472 29,000
2002/06/18 485 485 477 480 33,000
2002/06/17 488 488 473 473 61,000
2002/06/14 500 500 487 490 106,000
2002/06/13 486 501 486 490 50,000
2002/06/12 495 495 486 489 50,000
2002/06/11 495 504 495 496 39,000
2002/06/10 510 510 490 504 63,000
2002/06/07 510 513 496 509 103,000
2002/06/06 520 521 511 515 61,000
2002/06/05 510 515 506 514 45,000
2002/06/04 516 520 511 511 56,000
2002/06/03 514 520 512 518 48,000
2002/05/31 510 523 506 514 52,000
2002/05/30 509 510 501 510 54,000
2002/05/29 523 523 513 513 76,000
2002/05/28 515 535 510 528 257,000
2002/05/27 500 524 500 515 213,000
2002/05/24 508 508 498 504 110,000
2002/05/23 491 507 491 505 208,000
2002/05/22 478 486 478 486 36,000
2002/05/21 484 485 481 481 24,000
2002/05/20 489 490 481 481 37,000
2002/05/17 489 490 472 484 57,000
2002/05/16 475 480 472 480 28,000
2002/05/15 468 479 466 470 42,000
2002/05/14 468 471 463 463 32,000
2002/05/13 469 472 461 466 40,000
2002/05/10 473 478 468 469 35,000
2002/05/09 490 490 473 476 35,000
2002/05/08 469 480 469 480 17,000
2002/05/07 474 475 469 469 22,000
2002/05/02 479 479 474 474 67,000
2002/05/01 482 484 476 478 46,000
2002/04/30 483 488 480 480 41,000
2002/04/26 490 490 479 487 67,000
2002/04/25 497 498 485 487 110,000
2002/04/24 484 500 482 497 255,000
2002/04/23 487 487 480 482 134,000
2002/04/22 484 488 476 483 242,000
2002/04/19 453 475 450 469 281,000
2002/04/18 449 453 448 449 53,000
2002/04/17 444 450 440 449 51,000
2002/04/16 437 445 433 445 34,000
2002/04/15 440 440 438 438 15,000
2002/04/12 447 449 440 445 64,000
2002/04/11 442 450 440 445 49,000
2002/04/10 444 445 440 442 86,000
2002/04/09 450 450 442 445 38,000
2002/04/08 451 454 449 450 72,000
2002/04/05 437 460 435 450 231,000
2002/04/04 435 437 426 428 89,000
2002/04/03 419 432 416 426 102,000
2002/04/02 423 425 419 420 67,000
2002/04/01 431 432 422 423 24,000
2002/03/29 439 439 429 430 60,000
2002/03/28 438 444 434 440 40,000
2002/03/27 429 439 428 435 84,000
2002/03/26 446 446 430 430 39,000
2002/03/25 445 453 443 450 49,000
2002/03/22 450 455 445 447 83,000
2002/03/20 455 455 448 453 174,000
2002/03/19 455 459 447 447 113,000
2002/03/18 443 453 443 447 74,000
2002/03/15 438 448 438 443 40,000
2002/03/14 440 441 435 436 58,000
2002/03/13 445 450 440 444 60,000
2002/03/12 461 462 446 449 192,000
2002/03/11 450 460 445 456 379,000
2002/03/08 421 434 420 434 192,000
2002/03/07 421 422 416 419 70,000
2002/03/06 420 420 415 416 42,000
2002/03/05 425 427 415 420 72,000
2002/03/04 418 430 413 424 96,000
2002/03/01 415 415 406 408 65,000
2002/02/28 410 427 409 419 111,000
2002/02/27 395 409 393 408 107,000
2002/02/26 412 413 396 400 126,000
2002/02/25 423 423 413 415 50,000
2002/02/22 420 424 420 424 39,000
2002/02/21 435 436 423 429 87,000
2002/02/20 413 433 411 430 153,000
2002/02/19 436 440 419 419 134,000
2002/02/18 423 435 422 432 216,000
2002/02/15 407 418 407 418 122,000
2002/02/14 416 418 406 406 145,000
2002/02/13 394 415 391 409 259,000
2002/02/12 382 390 381 385 92,000
2002/02/08 381 385 373 377 99,000
2002/02/07 366 386 366 381 75,000
2002/02/06 373 374 367 368 45,000
2002/02/05 377 380 376 376 77,000
2002/02/04 388 388 382 387 96,000
2002/02/01 384 396 383 388 175,000
2002/01/31 363 379 362 378 90,000
2002/01/30 357 362 354 362 75,000
2002/01/29 368 368 361 366 82,000
2002/01/28 360 370 359 368 192,000
2002/01/25 390 390 360 366 393,000
2002/01/24 302 310 302 310 13,000
2002/01/23 299 310 299 308 18,000
2002/01/22 310 310 299 299 14,000
2002/01/21 300 306 298 306 15,000
2002/01/18 297 298 295 298 30,000
2002/01/17 293 294 290 294 8,000
2002/01/16 291 291 288 288 11,000
2002/01/15 287 297 287 287 11,000
2002/01/11 287 292 285 286 47,000
2002/01/10 298 298 286 286 40,000
2002/01/09 315 315 303 303 6,000
2002/01/08 310 311 310 310 10,000
2002/01/07 325 325 310 310 19,000
2002/01/04 318 329 318 329 22,000

このページの先頭へ