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 |
---|---|---|---|---|---|
2005/12/30 | 578 | 578 | 573 | 573 | 36,000 |
2005/12/29 | 579 | 579 | 573 | 578 | 83,000 |
2005/12/28 | 568 | 580 | 566 | 580 | 212,000 |
2005/12/27 | 595 | 595 | 570 | 573 | 489,000 |
2005/12/26 | 542 | 543 | 532 | 536 | 108,000 |
2005/12/22 | 553 | 554 | 542 | 544 | 65,000 |
2005/12/21 | 539 | 556 | 539 | 553 | 153,000 |
2005/12/20 | 543 | 544 | 539 | 540 | 118,000 |
2005/12/19 | 553 | 553 | 545 | 550 | 143,000 |
2005/12/16 | 560 | 561 | 552 | 559 | 182,000 |
2005/12/15 | 568 | 570 | 560 | 563 | 175,000 |
2005/12/14 | 592 | 594 | 568 | 568 | 645,000 |
2005/12/13 | 583 | 590 | 574 | 585 | 1,417,000 |
2005/12/12 | 509 | 514 | 505 | 513 | 142,000 |
2005/12/09 | 509 | 509 | 502 | 507 | 94,000 |
2005/12/08 | 508 | 509 | 503 | 505 | 73,000 |
2005/12/07 | 508 | 510 | 507 | 509 | 75,000 |
2005/12/06 | 508 | 510 | 507 | 507 | 108,000 |
2005/12/05 | 509 | 511 | 506 | 511 | 112,000 |
2005/12/02 | 510 | 513 | 509 | 510 | 95,000 |
2005/12/01 | 504 | 508 | 503 | 507 | 92,000 |
2005/11/30 | 510 | 513 | 504 | 504 | 189,000 |
2005/11/29 | 505 | 512 | 503 | 510 | 106,000 |
2005/11/28 | 511 | 511 | 504 | 506 | 169,000 |
2005/11/25 | 515 | 519 | 507 | 515 | 351,000 |
2005/11/24 | 529 | 538 | 526 | 526 | 800,000 |
2005/11/22 | 517 | 525 | 517 | 524 | 300,000 |
2005/11/21 | 517 | 518 | 514 | 515 | 167,000 |
2005/11/18 | 517 | 518 | 512 | 512 | 74,000 |
2005/11/17 | 511 | 515 | 510 | 515 | 120,000 |
2005/11/16 | 512 | 513 | 508 | 511 | 57,000 |
2005/11/15 | 510 | 513 | 508 | 511 | 65,000 |
2005/11/14 | 514 | 518 | 508 | 508 | 85,000 |
2005/11/11 | 512 | 515 | 508 | 510 | 77,000 |
2005/11/10 | 520 | 520 | 505 | 512 | 122,000 |
2005/11/09 | 516 | 516 | 511 | 513 | 95,000 |
2005/11/08 | 525 | 529 | 517 | 520 | 149,000 |
2005/11/07 | 531 | 531 | 520 | 526 | 108,000 |
2005/11/04 | 515 | 523 | 513 | 521 | 158,000 |
2005/11/02 | 504 | 510 | 503 | 509 | 129,000 |
2005/11/01 | 500 | 504 | 497 | 504 | 72,000 |
2005/10/31 | 492 | 500 | 492 | 494 | 100,000 |
2005/10/28 | 490 | 490 | 485 | 489 | 70,000 |
2005/10/27 | 484 | 491 | 484 | 489 | 129,000 |
2005/10/26 | 479 | 484 | 475 | 484 | 119,000 |
2005/10/25 | 475 | 478 | 473 | 476 | 90,000 |
2005/10/24 | 470 | 473 | 468 | 471 | 44,000 |
2005/10/21 | 467 | 468 | 465 | 467 | 31,000 |
2005/10/20 | 469 | 470 | 466 | 467 | 52,000 |
2005/10/19 | 473 | 474 | 465 | 469 | 82,000 |
2005/10/18 | 478 | 482 | 470 | 474 | 137,000 |
2005/10/17 | 468 | 474 | 467 | 473 | 79,000 |
2005/10/14 | 465 | 466 | 462 | 464 | 66,000 |
2005/10/13 | 461 | 465 | 460 | 465 | 83,000 |
2005/10/12 | 465 | 466 | 461 | 464 | 129,000 |
2005/10/11 | 461 | 465 | 461 | 461 | 48,000 |
2005/10/07 | 459 | 463 | 455 | 461 | 85,000 |
2005/10/06 | 457 | 461 | 454 | 455 | 78,000 |
2005/10/05 | 462 | 463 | 459 | 460 | 81,000 |
2005/10/04 | 459 | 464 | 459 | 462 | 78,000 |
2005/10/03 | 464 | 464 | 455 | 458 | 101,000 |
2005/09/30 | 465 | 465 | 458 | 461 | 123,000 |
2005/09/29 | 465 | 468 | 462 | 465 | 96,000 |
2005/09/28 | 460 | 465 | 460 | 465 | 93,000 |
2005/09/27 | 464 | 464 | 459 | 461 | 56,000 |
2005/09/26 | 464 | 465 | 460 | 463 | 60,000 |
2005/09/22 | 456 | 457 | 451 | 457 | 72,000 |
2005/09/21 | 468 | 468 | 456 | 458 | 102,000 |
2005/09/20 | 452 | 469 | 451 | 468 | 231,000 |
2005/09/16 | 446 | 449 | 445 | 447 | 48,000 |
2005/09/15 | 445 | 448 | 443 | 444 | 55,000 |
2005/09/14 | 444 | 446 | 443 | 444 | 45,000 |
2005/09/13 | 445 | 445 | 441 | 444 | 35,000 |
2005/09/12 | 440 | 441 | 439 | 440 | 18,000 |
2005/09/09 | 437 | 438 | 436 | 437 | 95,000 |
2005/09/08 | 440 | 441 | 437 | 437 | 18,000 |
2005/09/07 | 442 | 444 | 439 | 440 | 28,000 |
2005/09/06 | 445 | 445 | 440 | 440 | 20,000 |
2005/09/05 | 444 | 445 | 440 | 443 | 41,000 |
2005/09/02 | 444 | 447 | 442 | 444 | 70,000 |
2005/09/01 | 444 | 446 | 442 | 442 | 72,000 |
2005/08/31 | 439 | 441 | 437 | 438 | 31,000 |
2005/08/30 | 440 | 440 | 437 | 438 | 28,000 |
2005/08/29 | 437 | 438 | 436 | 438 | 25,000 |
2005/08/26 | 439 | 439 | 435 | 439 | 36,000 |
2005/08/25 | 440 | 442 | 437 | 438 | 53,000 |
2005/08/24 | 441 | 443 | 440 | 443 | 25,000 |
2005/08/23 | 445 | 445 | 441 | 444 | 50,000 |
2005/08/22 | 441 | 445 | 441 | 443 | 31,000 |
2005/08/19 | 443 | 444 | 440 | 441 | 40,000 |
2005/08/18 | 441 | 442 | 437 | 442 | 43,000 |
2005/08/17 | 438 | 442 | 437 | 440 | 44,000 |
2005/08/16 | 436 | 440 | 436 | 440 | 34,000 |
2005/08/15 | 443 | 443 | 430 | 438 | 28,000 |
2005/08/12 | 444 | 444 | 437 | 439 | 46,000 |
2005/08/11 | 441 | 443 | 437 | 440 | 34,000 |
2005/08/10 | 433 | 437 | 433 | 436 | 43,000 |
2005/08/09 | 426 | 433 | 426 | 430 | 24,000 |
2005/08/08 | 422 | 424 | 421 | 424 | 52,000 |
2005/08/05 | 428 | 433 | 426 | 426 | 43,000 |
2005/08/04 | 433 | 433 | 428 | 430 | 87,000 |
2005/08/03 | 437 | 437 | 430 | 433 | 95,000 |
2005/08/02 | 442 | 442 | 437 | 440 | 52,000 |
2005/08/01 | 444 | 445 | 440 | 442 | 56,000 |
2005/07/29 | 445 | 448 | 443 | 445 | 37,000 |
2005/07/28 | 447 | 449 | 445 | 447 | 45,000 |
2005/07/27 | 450 | 450 | 444 | 447 | 70,000 |
2005/07/26 | 449 | 450 | 447 | 448 | 42,000 |
2005/07/25 | 440 | 446 | 440 | 444 | 40,000 |
2005/07/22 | 443 | 443 | 441 | 442 | 50,000 |
2005/07/21 | 439 | 441 | 437 | 439 | 81,000 |
2005/07/20 | 443 | 443 | 436 | 438 | 115,000 |
2005/07/19 | 450 | 450 | 440 | 443 | 113,000 |
2005/07/15 | 453 | 455 | 450 | 450 | 62,000 |
2005/07/14 | 451 | 456 | 451 | 453 | 60,000 |
2005/07/13 | 459 | 459 | 452 | 454 | 182,000 |
2005/07/12 | 455 | 458 | 453 | 458 | 372,000 |
2005/07/11 | 451 | 451 | 446 | 450 | 205,000 |
2005/07/08 | 439 | 451 | 436 | 443 | 412,000 |
2005/07/07 | 424 | 443 | 423 | 439 | 633,000 |
2005/07/06 | 419 | 420 | 415 | 416 | 61,000 |
2005/07/05 | 419 | 420 | 418 | 419 | 54,000 |
2005/07/04 | 418 | 423 | 417 | 421 | 61,000 |
2005/07/01 | 410 | 415 | 410 | 413 | 41,000 |
2005/06/30 | 409 | 410 | 408 | 409 | 26,000 |
2005/06/29 | 409 | 413 | 408 | 413 | 75,000 |
2005/06/28 | 404 | 405 | 403 | 404 | 33,000 |
2005/06/27 | 405 | 405 | 401 | 404 | 39,000 |
2005/06/24 | 408 | 412 | 405 | 409 | 59,000 |
2005/06/23 | 413 | 413 | 412 | 412 | 18,000 |
2005/06/22 | 409 | 414 | 409 | 412 | 38,000 |
2005/06/21 | 410 | 411 | 404 | 408 | 47,000 |
2005/06/20 | 419 | 419 | 410 | 410 | 69,000 |
2005/06/17 | 409 | 411 | 408 | 411 | 55,000 |
2005/06/16 | 409 | 409 | 406 | 406 | 106,000 |
2005/06/15 | 403 | 403 | 395 | 398 | 80,000 |
2005/06/14 | 391 | 401 | 391 | 400 | 149,000 |
2005/06/13 | 390 | 390 | 389 | 390 | 52,000 |
2005/06/10 | 390 | 392 | 387 | 390 | 150,000 |
2005/06/09 | 394 | 395 | 393 | 394 | 57,000 |
2005/06/08 | 395 | 396 | 393 | 394 | 47,000 |
2005/06/07 | 399 | 399 | 395 | 398 | 45,000 |
2005/06/06 | 400 | 400 | 396 | 399 | 41,000 |
2005/06/03 | 404 | 404 | 401 | 401 | 33,000 |
2005/06/02 | 407 | 407 | 404 | 405 | 32,000 |
2005/06/01 | 401 | 403 | 400 | 402 | 59,000 |
2005/05/31 | 400 | 401 | 398 | 400 | 75,000 |
2005/05/30 | 405 | 405 | 400 | 403 | 70,000 |
2005/05/27 | 404 | 411 | 404 | 408 | 31,000 |
2005/05/26 | 409 | 411 | 408 | 408 | 67,000 |
2005/05/25 | 426 | 427 | 421 | 424 | 218,000 |
2005/05/24 | 427 | 427 | 421 | 425 | 67,000 |
2005/05/23 | 428 | 428 | 425 | 426 | 38,000 |
2005/05/20 | 430 | 430 | 426 | 427 | 26,000 |
2005/05/19 | 422 | 429 | 422 | 428 | 61,000 |
2005/05/18 | 417 | 424 | 416 | 419 | 62,000 |
2005/05/17 | 427 | 429 | 416 | 420 | 73,000 |
2005/05/16 | 436 | 436 | 423 | 426 | 93,000 |
2005/05/13 | 431 | 439 | 431 | 436 | 69,000 |
2005/05/12 | 445 | 445 | 434 | 436 | 110,000 |
2005/05/11 | 442 | 445 | 438 | 444 | 162,000 |
2005/05/10 | 438 | 443 | 435 | 437 | 76,000 |
2005/05/09 | 430 | 435 | 427 | 435 | 143,000 |
2005/05/06 | 433 | 433 | 424 | 428 | 70,000 |
2005/05/02 | 426 | 428 | 423 | 428 | 52,000 |
2005/04/28 | 427 | 427 | 423 | 425 | 38,000 |
2005/04/27 | 426 | 428 | 425 | 428 | 35,000 |
2005/04/26 | 430 | 430 | 427 | 428 | 48,000 |
2005/04/25 | 423 | 426 | 422 | 426 | 57,000 |
2005/04/22 | 429 | 429 | 420 | 424 | 90,000 |
2005/04/21 | 420 | 425 | 410 | 424 | 104,000 |
2005/04/20 | 431 | 436 | 426 | 426 | 92,000 |
2005/04/19 | 415 | 432 | 415 | 432 | 82,000 |
2005/04/18 | 421 | 425 | 413 | 415 | 161,000 |
2005/04/15 | 432 | 440 | 430 | 432 | 87,000 |
2005/04/14 | 437 | 442 | 435 | 437 | 113,000 |
2005/04/13 | 452 | 452 | 433 | 443 | 150,000 |
2005/04/12 | 449 | 455 | 449 | 454 | 63,000 |
2005/04/11 | 453 | 454 | 448 | 449 | 125,000 |
2005/04/08 | 462 | 466 | 455 | 460 | 217,000 |
2005/04/07 | 464 | 476 | 460 | 464 | 517,000 |
2005/04/06 | 450 | 464 | 450 | 463 | 411,000 |
2005/04/05 | 435 | 455 | 433 | 445 | 235,000 |
2005/04/04 | 432 | 435 | 426 | 435 | 137,000 |
2005/04/01 | 420 | 440 | 420 | 436 | 177,000 |
2005/03/31 | 417 | 424 | 417 | 424 | 53,000 |
2005/03/30 | 415 | 420 | 413 | 415 | 83,000 |
2005/03/29 | 424 | 435 | 415 | 422 | 217,000 |
2005/03/28 | 413 | 424 | 413 | 421 | 65,000 |
2005/03/25 | 416 | 418 | 413 | 417 | 34,000 |
2005/03/24 | 419 | 419 | 415 | 418 | 34,000 |
2005/03/23 | 420 | 420 | 415 | 419 | 55,000 |
2005/03/22 | 421 | 422 | 418 | 419 | 86,000 |
2005/03/18 | 419 | 425 | 419 | 423 | 98,000 |
2005/03/17 | 414 | 417 | 413 | 416 | 51,000 |
2005/03/16 | 415 | 418 | 415 | 417 | 59,000 |
2005/03/15 | 424 | 425 | 417 | 417 | 67,000 |
2005/03/14 | 418 | 423 | 417 | 422 | 104,000 |
2005/03/11 | 420 | 423 | 418 | 418 | 130,000 |
2005/03/10 | 412 | 424 | 412 | 420 | 259,000 |
2005/03/09 | 407 | 410 | 404 | 407 | 62,000 |
2005/03/08 | 407 | 412 | 406 | 407 | 130,000 |
2005/03/07 | 403 | 406 | 402 | 406 | 80,000 |
2005/03/04 | 402 | 403 | 401 | 402 | 37,000 |
2005/03/03 | 401 | 403 | 401 | 402 | 35,000 |
2005/03/02 | 403 | 404 | 397 | 403 | 38,000 |
2005/03/01 | 400 | 403 | 399 | 402 | 74,000 |
2005/02/28 | 399 | 400 | 395 | 397 | 94,000 |
2005/02/25 | 389 | 399 | 386 | 395 | 207,000 |
2005/02/24 | 385 | 388 | 385 | 386 | 46,000 |
2005/02/23 | 383 | 385 | 383 | 384 | 18,000 |
2005/02/22 | 385 | 389 | 382 | 384 | 80,000 |
2005/02/21 | 384 | 385 | 383 | 384 | 32,000 |
2005/02/18 | 380 | 384 | 380 | 382 | 38,000 |
2005/02/17 | 383 | 385 | 382 | 382 | 13,000 |
2005/02/16 | 385 | 385 | 383 | 383 | 12,000 |
2005/02/15 | 385 | 385 | 383 | 383 | 19,000 |
2005/02/14 | 384 | 385 | 383 | 383 | 31,000 |
2005/02/10 | 383 | 383 | 380 | 382 | 21,000 |
2005/02/09 | 384 | 384 | 383 | 383 | 19,000 |
2005/02/08 | 383 | 384 | 381 | 382 | 44,000 |
2005/02/07 | 380 | 382 | 377 | 382 | 31,000 |
2005/02/04 | 380 | 380 | 375 | 378 | 38,000 |
2005/02/03 | 384 | 384 | 376 | 380 | 63,000 |
2005/02/02 | 375 | 382 | 374 | 380 | 66,000 |
2005/02/01 | 374 | 374 | 373 | 373 | 22,000 |
2005/01/31 | 374 | 376 | 371 | 374 | 21,000 |
2005/01/28 | 373 | 377 | 370 | 373 | 40,000 |
2005/01/27 | 373 | 373 | 371 | 372 | 17,000 |
2005/01/26 | 372 | 373 | 369 | 373 | 55,000 |
2005/01/25 | 374 | 374 | 369 | 372 | 40,000 |
2005/01/24 | 377 | 377 | 370 | 374 | 116,000 |
2005/01/21 | 373 | 375 | 373 | 373 | 26,000 |
2005/01/20 | 372 | 375 | 372 | 373 | 22,000 |
2005/01/19 | 376 | 376 | 372 | 375 | 12,000 |
2005/01/18 | 374 | 376 | 372 | 374 | 20,000 |
2005/01/17 | 375 | 375 | 372 | 375 | 14,000 |
2005/01/14 | 372 | 373 | 371 | 373 | 21,000 |
2005/01/13 | 374 | 374 | 371 | 371 | 19,000 |
2005/01/12 | 377 | 378 | 371 | 374 | 29,000 |
2005/01/11 | 375 | 376 | 374 | 376 | 38,000 |
2005/01/07 | 372 | 376 | 370 | 374 | 54,000 |
2005/01/06 | 367 | 371 | 367 | 370 | 40,000 |
2005/01/05 | 365 | 367 | 365 | 366 | 27,000 |
2005/01/04 | 361 | 363 | 361 | 363 | 7,000 |