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 |
---|---|---|---|---|---|
2003/12/30 | 350 | 353 | 350 | 353 | 17,000 |
2003/12/29 | 345 | 348 | 345 | 347 | 25,000 |
2003/12/26 | 342 | 343 | 341 | 343 | 17,000 |
2003/12/25 | 340 | 343 | 340 | 342 | 21,000 |
2003/12/24 | 342 | 345 | 339 | 345 | 59,000 |
2003/12/22 | 342 | 344 | 341 | 342 | 66,000 |
2003/12/19 | 349 | 349 | 344 | 344 | 45,000 |
2003/12/18 | 349 | 350 | 349 | 349 | 29,000 |
2003/12/17 | 351 | 352 | 350 | 350 | 46,000 |
2003/12/16 | 353 | 354 | 351 | 351 | 25,000 |
2003/12/15 | 360 | 360 | 352 | 352 | 66,000 |
2003/12/12 | 361 | 361 | 350 | 355 | 78,000 |
2003/12/11 | 354 | 355 | 350 | 350 | 36,000 |
2003/12/10 | 357 | 357 | 355 | 355 | 34,000 |
2003/12/09 | 358 | 360 | 356 | 357 | 24,000 |
2003/12/08 | 360 | 360 | 357 | 358 | 52,000 |
2003/12/05 | 360 | 360 | 357 | 359 | 29,000 |
2003/12/04 | 358 | 360 | 357 | 359 | 22,000 |
2003/12/03 | 359 | 360 | 357 | 358 | 38,000 |
2003/12/02 | 363 | 365 | 359 | 360 | 37,000 |
2003/12/01 | 360 | 363 | 356 | 363 | 21,000 |
2003/11/28 | 362 | 366 | 360 | 360 | 49,000 |
2003/11/27 | 368 | 368 | 362 | 362 | 26,000 |
2003/11/26 | 370 | 372 | 364 | 367 | 42,000 |
2003/11/25 | 375 | 376 | 373 | 375 | 57,000 |
2003/11/21 | 382 | 384 | 380 | 380 | 210,000 |
2003/11/20 | 382 | 384 | 380 | 383 | 44,000 |
2003/11/19 | 381 | 384 | 380 | 380 | 18,000 |
2003/11/18 | 381 | 383 | 380 | 382 | 25,000 |
2003/11/17 | 387 | 387 | 380 | 382 | 36,000 |
2003/11/14 | 385 | 388 | 383 | 387 | 36,000 |
2003/11/13 | 383 | 388 | 382 | 384 | 23,000 |
2003/11/12 | 387 | 387 | 381 | 381 | 54,000 |
2003/11/11 | 385 | 386 | 383 | 383 | 20,000 |
2003/11/10 | 389 | 389 | 385 | 387 | 29,000 |
2003/11/07 | 386 | 389 | 386 | 389 | 19,000 |
2003/11/06 | 386 | 387 | 384 | 387 | 28,000 |
2003/11/05 | 391 | 391 | 384 | 386 | 35,000 |
2003/11/04 | 390 | 391 | 387 | 387 | 25,000 |
2003/10/31 | 381 | 385 | 381 | 385 | 20,000 |
2003/10/30 | 382 | 383 | 381 | 381 | 16,000 |
2003/10/29 | 381 | 386 | 381 | 382 | 37,000 |
2003/10/28 | 381 | 381 | 380 | 380 | 9,000 |
2003/10/27 | 384 | 384 | 380 | 380 | 15,000 |
2003/10/24 | 383 | 385 | 382 | 384 | 26,000 |
2003/10/23 | 388 | 388 | 381 | 381 | 55,000 |
2003/10/22 | 391 | 392 | 388 | 390 | 58,000 |
2003/10/21 | 393 | 393 | 390 | 390 | 29,000 |
2003/10/20 | 396 | 396 | 393 | 393 | 42,000 |
2003/10/17 | 392 | 393 | 391 | 393 | 27,000 |
2003/10/16 | 390 | 395 | 390 | 392 | 67,000 |
2003/10/15 | 388 | 395 | 387 | 387 | 143,000 |
2003/10/14 | 385 | 389 | 385 | 388 | 51,000 |
2003/10/10 | 387 | 387 | 386 | 386 | 36,000 |
2003/10/09 | 388 | 389 | 387 | 388 | 25,000 |
2003/10/08 | 390 | 390 | 388 | 388 | 39,000 |
2003/10/07 | 390 | 392 | 390 | 392 | 55,000 |
2003/10/06 | 391 | 393 | 390 | 390 | 49,000 |
2003/10/03 | 397 | 397 | 390 | 391 | 62,000 |
2003/10/02 | 398 | 398 | 392 | 394 | 31,000 |
2003/10/01 | 394 | 394 | 392 | 393 | 23,000 |
2003/09/30 | 392 | 393 | 392 | 393 | 12,000 |
2003/09/29 | 393 | 394 | 391 | 391 | 17,000 |
2003/09/26 | 392 | 396 | 392 | 396 | 6,000 |
2003/09/25 | 390 | 397 | 390 | 392 | 27,000 |
2003/09/24 | 398 | 399 | 391 | 391 | 21,000 |
2003/09/22 | 402 | 403 | 398 | 403 | 21,000 |
2003/09/19 | 408 | 408 | 402 | 405 | 28,000 |
2003/09/18 | 404 | 404 | 400 | 401 | 15,000 |
2003/09/17 | 400 | 407 | 400 | 407 | 22,000 |
2003/09/16 | 398 | 402 | 398 | 400 | 11,000 |
2003/09/12 | 409 | 409 | 401 | 401 | 52,000 |
2003/09/11 | 401 | 401 | 399 | 400 | 5,000 |
2003/09/10 | 407 | 407 | 403 | 403 | 10,000 |
2003/09/09 | 405 | 406 | 405 | 406 | 11,000 |
2003/09/08 | 402 | 404 | 401 | 402 | 14,000 |
2003/09/05 | 401 | 402 | 399 | 399 | 22,000 |
2003/09/04 | 399 | 402 | 398 | 402 | 20,000 |
2003/09/03 | 399 | 399 | 397 | 397 | 13,000 |
2003/09/02 | 402 | 403 | 394 | 394 | 55,000 |
2003/09/01 | 394 | 406 | 394 | 402 | 55,000 |
2003/08/29 | 386 | 386 | 386 | 386 | 4,000 |
2003/08/28 | 391 | 392 | 385 | 385 | 37,000 |
2003/08/27 | 383 | 383 | 381 | 381 | 33,000 |
2003/08/26 | 380 | 382 | 380 | 382 | 22,000 |
2003/08/25 | 385 | 386 | 380 | 380 | 23,000 |
2003/08/22 | 393 | 396 | 390 | 390 | 18,000 |
2003/08/21 | 390 | 395 | 389 | 395 | 32,000 |
2003/08/20 | 387 | 389 | 387 | 389 | 17,000 |
2003/08/19 | 385 | 386 | 380 | 386 | 17,000 |
2003/08/18 | 382 | 385 | 382 | 385 | 9,000 |
2003/08/15 | 380 | 383 | 380 | 380 | 16,000 |
2003/08/14 | 383 | 386 | 381 | 381 | 15,000 |
2003/08/13 | 378 | 382 | 378 | 382 | 9,000 |
2003/08/12 | 383 | 383 | 378 | 378 | 12,000 |
2003/08/11 | 376 | 384 | 375 | 384 | 17,000 |
2003/08/08 | 380 | 381 | 376 | 378 | 21,000 |
2003/08/07 | 384 | 385 | 382 | 382 | 9,000 |
2003/08/06 | 382 | 384 | 382 | 384 | 8,000 |
2003/08/05 | 392 | 392 | 382 | 382 | 19,000 |
2003/08/04 | 397 | 397 | 392 | 397 | 29,000 |
2003/08/01 | 393 | 396 | 391 | 396 | 32,000 |
2003/07/31 | 388 | 392 | 388 | 392 | 45,000 |
2003/07/30 | 381 | 385 | 381 | 385 | 12,000 |
2003/07/29 | 379 | 384 | 379 | 380 | 17,000 |
2003/07/28 | 379 | 380 | 379 | 379 | 14,000 |
2003/07/25 | 374 | 377 | 371 | 377 | 26,000 |
2003/07/24 | 381 | 382 | 374 | 374 | 37,000 |
2003/07/23 | 377 | 381 | 377 | 381 | 21,000 |
2003/07/22 | 394 | 394 | 374 | 374 | 34,000 |
2003/07/18 | 398 | 398 | 395 | 398 | 26,000 |
2003/07/17 | 394 | 394 | 391 | 391 | 21,000 |
2003/07/16 | 400 | 400 | 393 | 393 | 13,000 |
2003/07/15 | 407 | 408 | 398 | 398 | 26,000 |
2003/07/14 | 395 | 404 | 395 | 404 | 32,000 |
2003/07/11 | 392 | 394 | 392 | 392 | 12,000 |
2003/07/10 | 391 | 396 | 391 | 396 | 14,000 |
2003/07/09 | 394 | 394 | 392 | 392 | 13,000 |
2003/07/08 | 397 | 397 | 394 | 394 | 30,000 |
2003/07/07 | 396 | 396 | 394 | 396 | 16,000 |
2003/07/04 | 394 | 396 | 393 | 395 | 7,000 |
2003/07/03 | 399 | 402 | 393 | 393 | 42,000 |
2003/07/02 | 391 | 399 | 390 | 398 | 45,000 |
2003/07/01 | 393 | 393 | 388 | 388 | 22,000 |
2003/06/30 | 391 | 394 | 390 | 393 | 19,000 |
2003/06/27 | 394 | 395 | 390 | 394 | 68,000 |
2003/06/26 | 388 | 390 | 385 | 388 | 25,000 |
2003/06/25 | 386 | 391 | 386 | 387 | 20,000 |
2003/06/24 | 390 | 391 | 383 | 386 | 40,000 |
2003/06/23 | 386 | 389 | 384 | 386 | 70,000 |
2003/06/20 | 375 | 380 | 370 | 378 | 67,000 |
2003/06/19 | 382 | 383 | 374 | 375 | 126,000 |
2003/06/18 | 402 | 406 | 397 | 397 | 37,000 |
2003/06/17 | 402 | 408 | 401 | 401 | 15,000 |
2003/06/16 | 412 | 412 | 400 | 400 | 29,000 |
2003/06/13 | 412 | 413 | 411 | 411 | 51,000 |
2003/06/12 | 413 | 414 | 406 | 411 | 25,000 |
2003/06/11 | 407 | 408 | 405 | 406 | 31,000 |
2003/06/10 | 410 | 410 | 407 | 408 | 11,000 |
2003/06/09 | 415 | 415 | 406 | 411 | 27,000 |
2003/06/06 | 410 | 415 | 409 | 415 | 10,000 |
2003/06/05 | 417 | 417 | 415 | 415 | 7,000 |
2003/06/04 | 416 | 418 | 414 | 417 | 24,000 |
2003/06/03 | 409 | 415 | 402 | 415 | 25,000 |
2003/06/02 | 409 | 414 | 405 | 409 | 11,000 |
2003/05/30 | 416 | 419 | 409 | 409 | 16,000 |
2003/05/29 | 419 | 419 | 415 | 415 | 17,000 |
2003/05/28 | 416 | 419 | 416 | 416 | 5,000 |
2003/05/27 | 419 | 419 | 416 | 416 | 60,000 |
2003/05/26 | 418 | 420 | 418 | 420 | 48,000 |
2003/05/23 | 414 | 419 | 414 | 419 | 37,000 |
2003/05/22 | 418 | 418 | 416 | 418 | 12,000 |
2003/05/21 | 423 | 424 | 415 | 418 | 25,000 |
2003/05/20 | 420 | 423 | 417 | 423 | 17,000 |
2003/05/19 | 421 | 421 | 418 | 420 | 15,000 |
2003/05/16 | 428 | 428 | 420 | 420 | 17,000 |
2003/05/15 | 429 | 429 | 422 | 425 | 23,000 |
2003/05/14 | 426 | 429 | 426 | 428 | 11,000 |
2003/05/13 | 430 | 430 | 427 | 427 | 17,000 |
2003/05/12 | 427 | 433 | 426 | 426 | 23,000 |
2003/05/09 | 417 | 424 | 417 | 424 | 26,000 |
2003/05/08 | 412 | 413 | 412 | 412 | 10,000 |
2003/05/07 | 411 | 415 | 409 | 415 | 12,000 |
2003/05/06 | 405 | 411 | 404 | 410 | 13,000 |
2003/05/02 | 413 | 413 | 408 | 410 | 16,000 |
2003/05/01 | 408 | 408 | 408 | 408 | 4,000 |
2003/04/30 | 402 | 413 | 402 | 413 | 10,000 |
2003/04/28 | 409 | 409 | 402 | 402 | 12,000 |
2003/04/25 | 405 | 406 | 405 | 405 | 12,000 |
2003/04/24 | 404 | 408 | 404 | 408 | 17,000 |
2003/04/23 | 412 | 422 | 410 | 414 | 8,000 |
2003/04/22 | 424 | 424 | 413 | 416 | 18,000 |
2003/04/21 | 413 | 425 | 411 | 424 | 45,000 |
2003/04/18 | 399 | 407 | 397 | 403 | 48,000 |
2003/04/17 | 395 | 398 | 394 | 398 | 9,000 |
2003/04/16 | 397 | 399 | 397 | 397 | 11,000 |
2003/04/15 | 395 | 395 | 392 | 395 | 12,000 |
2003/04/14 | 396 | 396 | 391 | 392 | 11,000 |
2003/04/11 | 395 | 399 | 395 | 396 | 41,000 |
2003/04/10 | 399 | 399 | 395 | 395 | 16,000 |
2003/04/09 | 393 | 399 | 393 | 399 | 10,000 |
2003/04/08 | 392 | 392 | 391 | 392 | 6,000 |
2003/04/07 | 393 | 394 | 393 | 394 | 4,000 |
2003/04/04 | 392 | 397 | 392 | 397 | 8,000 |
2003/04/03 | 394 | 395 | 391 | 391 | 6,000 |
2003/04/02 | 384 | 392 | 383 | 392 | 9,000 |
2003/04/01 | 382 | 386 | 382 | 382 | 6,000 |
2003/03/31 | 397 | 397 | 390 | 390 | 13,000 |
2003/03/28 | 398 | 399 | 396 | 399 | 7,000 |
2003/03/27 | 401 | 401 | 397 | 398 | 19,000 |
2003/03/26 | 386 | 402 | 386 | 402 | 23,000 |
2003/03/25 | 390 | 390 | 388 | 390 | 13,000 |
2003/03/24 | 381 | 392 | 381 | 392 | 19,000 |
2003/03/20 | 382 | 382 | 377 | 380 | 25,000 |
2003/03/19 | 367 | 367 | 367 | 367 | 3,000 |
2003/03/18 | 369 | 369 | 365 | 368 | 8,000 |
2003/03/17 | 365 | 370 | 365 | 369 | 7,000 |
2003/03/14 | 361 | 369 | 361 | 365 | 53,000 |
2003/03/13 | 363 | 364 | 363 | 364 | 7,000 |
2003/03/12 | 361 | 365 | 360 | 365 | 13,000 |
2003/03/11 | 360 | 363 | 360 | 363 | 24,000 |
2003/03/10 | 371 | 376 | 368 | 371 | 21,000 |
2003/03/07 | 396 | 396 | 381 | 381 | 30,000 |
2003/03/06 | 395 | 398 | 392 | 396 | 18,000 |
2003/03/05 | 386 | 391 | 385 | 391 | 9,000 |
2003/03/04 | 394 | 394 | 382 | 385 | 40,000 |
2003/03/03 | 382 | 389 | 377 | 389 | 12,000 |
2003/02/28 | 382 | 385 | 382 | 382 | 5,000 |
2003/02/27 | 389 | 389 | 381 | 381 | 19,000 |
2003/02/26 | 383 | 386 | 383 | 386 | 13,000 |
2003/02/25 | 386 | 390 | 383 | 383 | 36,000 |
2003/02/24 | 386 | 390 | 383 | 390 | 18,000 |
2003/02/21 | 395 | 396 | 388 | 391 | 26,000 |
2003/02/20 | 400 | 400 | 396 | 397 | 16,000 |
2003/02/19 | 402 | 402 | 396 | 398 | 10,000 |
2003/02/18 | 401 | 403 | 400 | 402 | 29,000 |
2003/02/17 | 400 | 402 | 397 | 402 | 23,000 |
2003/02/14 | 405 | 405 | 399 | 400 | 39,000 |
2003/02/13 | 410 | 410 | 405 | 405 | 17,000 |
2003/02/12 | 400 | 410 | 400 | 410 | 33,000 |
2003/02/10 | 386 | 405 | 386 | 404 | 44,000 |
2003/02/07 | 386 | 386 | 383 | 384 | 4,000 |
2003/02/06 | 390 | 390 | 386 | 386 | 22,000 |
2003/02/05 | 388 | 390 | 384 | 389 | 29,000 |
2003/02/04 | 380 | 391 | 380 | 385 | 30,000 |
2003/02/03 | 376 | 379 | 372 | 375 | 16,000 |
2003/01/31 | 379 | 380 | 375 | 375 | 19,000 |
2003/01/30 | 384 | 384 | 376 | 379 | 15,000 |
2003/01/29 | 388 | 388 | 382 | 385 | 37,000 |
2003/01/28 | 388 | 388 | 384 | 388 | 15,000 |
2003/01/27 | 393 | 393 | 384 | 388 | 17,000 |
2003/01/24 | 386 | 395 | 386 | 394 | 36,000 |
2003/01/23 | 387 | 391 | 385 | 391 | 35,000 |
2003/01/22 | 389 | 389 | 386 | 388 | 15,000 |
2003/01/21 | 382 | 385 | 380 | 385 | 22,000 |
2003/01/20 | 385 | 385 | 378 | 380 | 33,000 |
2003/01/17 | 371 | 380 | 371 | 375 | 27,000 |
2003/01/16 | 371 | 371 | 368 | 371 | 9,000 |
2003/01/15 | 364 | 372 | 364 | 372 | 33,000 |
2003/01/14 | 359 | 363 | 358 | 361 | 17,000 |
2003/01/10 | 356 | 359 | 354 | 359 | 23,000 |
2003/01/09 | 355 | 360 | 355 | 358 | 10,000 |
2003/01/08 | 359 | 360 | 357 | 360 | 14,000 |
2003/01/07 | 365 | 369 | 360 | 369 | 22,000 |
2003/01/06 | 363 | 365 | 363 | 365 | 4,000 |