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 |
---|---|---|---|---|---|
2004/12/30 | 358 | 363 | 358 | 361 | 40,000 |
2004/12/29 | 364 | 366 | 358 | 360 | 78,000 |
2004/12/28 | 362 | 363 | 362 | 363 | 15,000 |
2004/12/27 | 360 | 363 | 358 | 360 | 56,000 |
2004/12/24 | 361 | 361 | 359 | 360 | 47,000 |
2004/12/22 | 361 | 363 | 358 | 359 | 44,000 |
2004/12/21 | 362 | 363 | 360 | 360 | 33,000 |
2004/12/20 | 361 | 362 | 360 | 360 | 53,000 |
2004/12/17 | 358 | 361 | 357 | 360 | 50,000 |
2004/12/16 | 356 | 358 | 355 | 356 | 35,000 |
2004/12/15 | 354 | 356 | 354 | 356 | 24,000 |
2004/12/14 | 354 | 357 | 353 | 357 | 23,000 |
2004/12/13 | 356 | 358 | 353 | 354 | 26,000 |
2004/12/10 | 360 | 360 | 354 | 356 | 66,000 |
2004/12/09 | 356 | 357 | 356 | 356 | 8,000 |
2004/12/08 | 359 | 359 | 356 | 356 | 21,000 |
2004/12/07 | 359 | 359 | 358 | 359 | 18,000 |
2004/12/06 | 359 | 360 | 356 | 356 | 20,000 |
2004/12/03 | 363 | 363 | 358 | 359 | 37,000 |
2004/12/02 | 367 | 367 | 363 | 364 | 21,000 |
2004/12/01 | 368 | 368 | 361 | 362 | 36,000 |
2004/11/30 | 373 | 373 | 369 | 369 | 44,000 |
2004/11/29 | 374 | 374 | 371 | 371 | 31,000 |
2004/11/26 | 372 | 374 | 370 | 372 | 70,000 |
2004/11/25 | 378 | 380 | 375 | 377 | 80,000 |
2004/11/24 | 388 | 389 | 385 | 388 | 201,000 |
2004/11/22 | 391 | 391 | 389 | 389 | 94,000 |
2004/11/19 | 392 | 392 | 390 | 391 | 34,000 |
2004/11/18 | 391 | 392 | 389 | 389 | 37,000 |
2004/11/17 | 392 | 394 | 391 | 391 | 22,000 |
2004/11/16 | 394 | 394 | 391 | 391 | 18,000 |
2004/11/15 | 391 | 395 | 391 | 394 | 44,000 |
2004/11/12 | 391 | 391 | 389 | 391 | 27,000 |
2004/11/11 | 391 | 393 | 391 | 391 | 14,000 |
2004/11/10 | 391 | 392 | 391 | 391 | 12,000 |
2004/11/09 | 392 | 393 | 391 | 391 | 19,000 |
2004/11/08 | 391 | 394 | 391 | 391 | 25,000 |
2004/11/05 | 387 | 396 | 387 | 393 | 51,000 |
2004/11/04 | 388 | 389 | 381 | 386 | 45,000 |
2004/11/02 | 384 | 386 | 382 | 385 | 25,000 |
2004/11/01 | 382 | 383 | 381 | 382 | 12,000 |
2004/10/29 | 386 | 390 | 378 | 382 | 44,000 |
2004/10/28 | 381 | 388 | 380 | 386 | 75,000 |
2004/10/27 | 379 | 380 | 376 | 380 | 35,000 |
2004/10/26 | 377 | 377 | 376 | 377 | 13,000 |
2004/10/25 | 379 | 379 | 376 | 378 | 14,000 |
2004/10/22 | 378 | 378 | 376 | 378 | 11,000 |
2004/10/21 | 381 | 381 | 377 | 377 | 25,000 |
2004/10/20 | 381 | 381 | 377 | 378 | 36,000 |
2004/10/19 | 379 | 380 | 377 | 380 | 23,000 |
2004/10/18 | 378 | 379 | 377 | 379 | 19,000 |
2004/10/15 | 380 | 382 | 376 | 379 | 32,000 |
2004/10/14 | 385 | 385 | 381 | 382 | 10,000 |
2004/10/13 | 385 | 387 | 385 | 385 | 18,000 |
2004/10/12 | 384 | 385 | 384 | 385 | 14,000 |
2004/10/08 | 383 | 385 | 381 | 385 | 28,000 |
2004/10/07 | 380 | 384 | 380 | 383 | 15,000 |
2004/10/06 | 381 | 381 | 379 | 381 | 21,000 |
2004/10/05 | 379 | 380 | 378 | 380 | 8,000 |
2004/10/04 | 380 | 382 | 376 | 378 | 22,000 |
2004/10/01 | 374 | 378 | 372 | 377 | 22,000 |
2004/09/30 | 376 | 379 | 374 | 376 | 14,000 |
2004/09/29 | 378 | 378 | 376 | 376 | 4,000 |
2004/09/28 | 374 | 378 | 374 | 376 | 14,000 |
2004/09/27 | 381 | 381 | 372 | 377 | 26,000 |
2004/09/24 | 373 | 382 | 372 | 382 | 40,000 |
2004/09/22 | 380 | 381 | 377 | 377 | 24,000 |
2004/09/21 | 386 | 386 | 380 | 381 | 10,000 |
2004/09/17 | 390 | 390 | 381 | 383 | 30,000 |
2004/09/16 | 383 | 383 | 381 | 381 | 12,000 |
2004/09/15 | 386 | 387 | 382 | 382 | 17,000 |
2004/09/14 | 384 | 389 | 384 | 388 | 11,000 |
2004/09/13 | 386 | 386 | 385 | 386 | 5,000 |
2004/09/10 | 382 | 387 | 381 | 385 | 72,000 |
2004/09/09 | 382 | 385 | 381 | 382 | 15,000 |
2004/09/08 | 379 | 381 | 378 | 381 | 13,000 |
2004/09/07 | 379 | 380 | 379 | 379 | 12,000 |
2004/09/06 | 381 | 381 | 377 | 381 | 19,000 |
2004/09/03 | 377 | 382 | 376 | 376 | 20,000 |
2004/09/02 | 379 | 380 | 376 | 376 | 25,000 |
2004/09/01 | 377 | 378 | 377 | 378 | 11,000 |
2004/08/31 | 376 | 378 | 376 | 377 | 15,000 |
2004/08/30 | 374 | 375 | 374 | 375 | 12,000 |
2004/08/27 | 376 | 376 | 375 | 376 | 5,000 |
2004/08/26 | 374 | 375 | 373 | 373 | 31,000 |
2004/08/25 | 372 | 374 | 372 | 374 | 6,000 |
2004/08/24 | 373 | 373 | 372 | 372 | 8,000 |
2004/08/23 | 373 | 374 | 373 | 373 | 14,000 |
2004/08/20 | 372 | 376 | 372 | 375 | 22,000 |
2004/08/19 | 372 | 372 | 371 | 371 | 8,000 |
2004/08/18 | 372 | 372 | 370 | 371 | 25,000 |
2004/08/17 | 373 | 373 | 372 | 372 | 7,000 |
2004/08/16 | 372 | 372 | 371 | 372 | 13,000 |
2004/08/13 | 373 | 376 | 372 | 373 | 16,000 |
2004/08/12 | 376 | 376 | 375 | 375 | 10,000 |
2004/08/11 | 378 | 379 | 377 | 379 | 5,000 |
2004/08/10 | 374 | 377 | 373 | 373 | 5,000 |
2004/08/09 | 372 | 373 | 372 | 372 | 5,000 |
2004/08/06 | 375 | 375 | 373 | 374 | 14,000 |
2004/08/05 | 377 | 380 | 375 | 379 | 16,000 |
2004/08/04 | 377 | 385 | 373 | 375 | 61,000 |
2004/08/03 | 383 | 383 | 377 | 380 | 9,000 |
2004/08/02 | 379 | 379 | 378 | 378 | 8,000 |
2004/07/30 | 382 | 382 | 376 | 379 | 17,000 |
2004/07/29 | 379 | 381 | 377 | 381 | 17,000 |
2004/07/28 | 379 | 379 | 377 | 377 | 13,000 |
2004/07/27 | 376 | 382 | 376 | 377 | 16,000 |
2004/07/26 | 379 | 379 | 376 | 378 | 30,000 |
2004/07/23 | 383 | 383 | 380 | 380 | 26,000 |
2004/07/22 | 384 | 385 | 383 | 383 | 26,000 |
2004/07/21 | 382 | 387 | 382 | 386 | 61,000 |
2004/07/20 | 397 | 397 | 389 | 392 | 22,000 |
2004/07/16 | 387 | 389 | 384 | 387 | 15,000 |
2004/07/15 | 390 | 390 | 386 | 386 | 19,000 |
2004/07/14 | 394 | 396 | 391 | 391 | 27,000 |
2004/07/13 | 392 | 395 | 392 | 393 | 10,000 |
2004/07/12 | 397 | 397 | 393 | 396 | 14,000 |
2004/07/09 | 381 | 400 | 381 | 393 | 58,000 |
2004/07/08 | 383 | 386 | 381 | 382 | 26,000 |
2004/07/07 | 383 | 392 | 381 | 392 | 52,000 |
2004/07/06 | 382 | 386 | 382 | 383 | 20,000 |
2004/07/05 | 384 | 386 | 381 | 381 | 18,000 |
2004/07/02 | 392 | 392 | 386 | 389 | 33,000 |
2004/07/01 | 385 | 393 | 384 | 392 | 66,000 |
2004/06/30 | 385 | 385 | 381 | 382 | 16,000 |
2004/06/29 | 385 | 385 | 382 | 385 | 35,000 |
2004/06/28 | 380 | 381 | 379 | 380 | 8,000 |
2004/06/25 | 378 | 379 | 376 | 378 | 21,000 |
2004/06/24 | 380 | 380 | 376 | 376 | 22,000 |
2004/06/23 | 378 | 378 | 374 | 375 | 28,000 |
2004/06/22 | 378 | 379 | 375 | 378 | 20,000 |
2004/06/21 | 377 | 381 | 376 | 376 | 17,000 |
2004/06/18 | 378 | 378 | 376 | 376 | 21,000 |
2004/06/17 | 380 | 380 | 377 | 378 | 17,000 |
2004/06/16 | 383 | 383 | 380 | 381 | 18,000 |
2004/06/15 | 384 | 384 | 379 | 379 | 37,000 |
2004/06/14 | 381 | 384 | 381 | 383 | 16,000 |
2004/06/11 | 377 | 380 | 377 | 379 | 84,000 |
2004/06/10 | 375 | 378 | 374 | 377 | 23,000 |
2004/06/09 | 372 | 377 | 372 | 374 | 27,000 |
2004/06/08 | 374 | 374 | 370 | 370 | 29,000 |
2004/06/07 | 367 | 375 | 366 | 372 | 27,000 |
2004/06/04 | 364 | 365 | 363 | 365 | 19,000 |
2004/06/03 | 364 | 365 | 362 | 364 | 39,000 |
2004/06/02 | 366 | 366 | 361 | 362 | 34,000 |
2004/06/01 | 362 | 365 | 360 | 363 | 40,000 |
2004/05/31 | 366 | 366 | 361 | 361 | 29,000 |
2004/05/28 | 366 | 366 | 359 | 366 | 49,000 |
2004/05/27 | 369 | 370 | 366 | 366 | 53,000 |
2004/05/26 | 370 | 371 | 367 | 369 | 84,000 |
2004/05/25 | 382 | 382 | 376 | 376 | 70,000 |
2004/05/24 | 378 | 384 | 378 | 383 | 42,000 |
2004/05/21 | 374 | 377 | 370 | 377 | 42,000 |
2004/05/20 | 378 | 378 | 371 | 375 | 42,000 |
2004/05/19 | 371 | 374 | 371 | 374 | 17,000 |
2004/05/18 | 366 | 370 | 366 | 366 | 20,000 |
2004/05/17 | 371 | 373 | 367 | 368 | 44,000 |
2004/05/14 | 373 | 377 | 371 | 371 | 37,000 |
2004/05/13 | 375 | 380 | 372 | 372 | 31,000 |
2004/05/12 | 373 | 378 | 372 | 378 | 45,000 |
2004/05/11 | 366 | 380 | 365 | 370 | 78,000 |
2004/05/10 | 390 | 390 | 368 | 368 | 89,000 |
2004/05/07 | 394 | 395 | 391 | 394 | 43,000 |
2004/05/06 | 403 | 403 | 398 | 398 | 39,000 |
2004/04/30 | 404 | 404 | 400 | 403 | 49,000 |
2004/04/28 | 402 | 410 | 400 | 410 | 42,000 |
2004/04/27 | 405 | 407 | 404 | 405 | 53,000 |
2004/04/26 | 409 | 409 | 403 | 404 | 41,000 |
2004/04/23 | 408 | 410 | 407 | 407 | 32,000 |
2004/04/22 | 408 | 408 | 406 | 407 | 17,000 |
2004/04/21 | 407 | 407 | 405 | 407 | 34,000 |
2004/04/20 | 408 | 408 | 405 | 407 | 38,000 |
2004/04/19 | 411 | 412 | 405 | 406 | 76,000 |
2004/04/16 | 412 | 413 | 407 | 409 | 58,000 |
2004/04/15 | 420 | 420 | 406 | 410 | 64,000 |
2004/04/14 | 413 | 418 | 412 | 417 | 85,000 |
2004/04/13 | 405 | 414 | 404 | 412 | 86,000 |
2004/04/12 | 402 | 405 | 402 | 404 | 18,000 |
2004/04/09 | 401 | 404 | 400 | 401 | 64,000 |
2004/04/08 | 404 | 405 | 402 | 404 | 42,000 |
2004/04/07 | 406 | 406 | 402 | 403 | 39,000 |
2004/04/06 | 408 | 408 | 404 | 406 | 30,000 |
2004/04/05 | 407 | 408 | 403 | 404 | 33,000 |
2004/04/02 | 404 | 407 | 404 | 404 | 74,000 |
2004/04/01 | 405 | 405 | 400 | 400 | 131,000 |
2004/03/31 | 397 | 400 | 397 | 400 | 57,000 |
2004/03/30 | 399 | 399 | 394 | 397 | 32,000 |
2004/03/29 | 393 | 398 | 393 | 397 | 39,000 |
2004/03/26 | 390 | 390 | 387 | 388 | 35,000 |
2004/03/25 | 389 | 390 | 388 | 389 | 39,000 |
2004/03/24 | 387 | 389 | 385 | 388 | 35,000 |
2004/03/23 | 386 | 386 | 385 | 386 | 14,000 |
2004/03/22 | 386 | 387 | 384 | 384 | 28,000 |
2004/03/19 | 384 | 385 | 382 | 383 | 52,000 |
2004/03/18 | 382 | 384 | 381 | 382 | 40,000 |
2004/03/17 | 381 | 381 | 379 | 381 | 39,000 |
2004/03/16 | 380 | 380 | 378 | 378 | 20,000 |
2004/03/15 | 379 | 380 | 377 | 380 | 22,000 |
2004/03/12 | 377 | 380 | 376 | 376 | 56,000 |
2004/03/11 | 378 | 381 | 378 | 380 | 42,000 |
2004/03/10 | 380 | 384 | 375 | 377 | 51,000 |
2004/03/09 | 384 | 384 | 379 | 379 | 60,000 |
2004/03/08 | 378 | 382 | 376 | 380 | 101,000 |
2004/03/05 | 371 | 372 | 370 | 372 | 33,000 |
2004/03/04 | 371 | 371 | 369 | 370 | 26,000 |
2004/03/03 | 371 | 372 | 368 | 370 | 25,000 |
2004/03/02 | 372 | 372 | 369 | 371 | 33,000 |
2004/03/01 | 367 | 372 | 367 | 372 | 55,000 |
2004/02/27 | 366 | 366 | 365 | 366 | 27,000 |
2004/02/26 | 364 | 366 | 363 | 366 | 17,000 |
2004/02/25 | 363 | 364 | 363 | 364 | 22,000 |
2004/02/24 | 364 | 364 | 362 | 362 | 28,000 |
2004/02/23 | 362 | 366 | 362 | 365 | 21,000 |
2004/02/20 | 360 | 362 | 360 | 361 | 25,000 |
2004/02/19 | 359 | 361 | 358 | 361 | 37,000 |
2004/02/18 | 359 | 359 | 357 | 359 | 16,000 |
2004/02/17 | 357 | 358 | 356 | 358 | 18,000 |
2004/02/16 | 357 | 357 | 356 | 357 | 25,000 |
2004/02/13 | 358 | 358 | 357 | 358 | 17,000 |
2004/02/12 | 357 | 358 | 356 | 356 | 24,000 |
2004/02/10 | 354 | 356 | 354 | 356 | 25,000 |
2004/02/09 | 354 | 356 | 354 | 354 | 20,000 |
2004/02/06 | 353 | 354 | 353 | 354 | 13,000 |
2004/02/05 | 354 | 354 | 353 | 354 | 14,000 |
2004/02/04 | 351 | 355 | 351 | 353 | 36,000 |
2004/02/03 | 358 | 358 | 352 | 353 | 31,000 |
2004/02/02 | 351 | 356 | 351 | 356 | 25,000 |
2004/01/30 | 350 | 350 | 348 | 350 | 20,000 |
2004/01/29 | 350 | 350 | 345 | 350 | 75,000 |
2004/01/28 | 354 | 354 | 350 | 352 | 47,000 |
2004/01/27 | 362 | 364 | 357 | 357 | 74,000 |
2004/01/26 | 365 | 365 | 362 | 362 | 31,000 |
2004/01/23 | 365 | 366 | 363 | 364 | 10,000 |
2004/01/22 | 364 | 364 | 363 | 363 | 21,000 |
2004/01/21 | 363 | 364 | 362 | 364 | 21,000 |
2004/01/20 | 365 | 365 | 363 | 364 | 33,000 |
2004/01/19 | 361 | 363 | 361 | 362 | 24,000 |
2004/01/16 | 361 | 365 | 360 | 360 | 40,000 |
2004/01/15 | 360 | 362 | 359 | 360 | 23,000 |
2004/01/14 | 361 | 362 | 360 | 360 | 22,000 |
2004/01/13 | 361 | 363 | 360 | 360 | 33,000 |
2004/01/09 | 359 | 359 | 357 | 357 | 39,000 |
2004/01/08 | 353 | 358 | 353 | 356 | 27,000 |
2004/01/07 | 353 | 355 | 353 | 353 | 23,000 |
2004/01/06 | 358 | 360 | 356 | 356 | 29,000 |
2004/01/05 | 357 | 358 | 356 | 358 | 18,000 |