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 |
|---|---|---|---|---|---|
| 2006/12/29 | 401 | 404 | 400 | 400 | 29,000 |
| 2006/12/28 | 397 | 404 | 396 | 401 | 94,000 |
| 2006/12/27 | 386 | 396 | 384 | 394 | 126,000 |
| 2006/12/26 | 378 | 388 | 375 | 388 | 256,000 |
| 2006/12/25 | 416 | 419 | 411 | 412 | 51,000 |
| 2006/12/22 | 426 | 426 | 420 | 421 | 63,000 |
| 2006/12/21 | 427 | 427 | 426 | 426 | 22,000 |
| 2006/12/20 | 428 | 429 | 425 | 425 | 34,000 |
| 2006/12/19 | 426 | 427 | 426 | 427 | 20,000 |
| 2006/12/18 | 427 | 428 | 426 | 428 | 19,000 |
| 2006/12/15 | 428 | 430 | 428 | 430 | 21,000 |
| 2006/12/14 | 432 | 434 | 431 | 431 | 35,000 |
| 2006/12/13 | 434 | 434 | 428 | 430 | 70,000 |
| 2006/12/12 | 432 | 433 | 431 | 433 | 19,000 |
| 2006/12/11 | 428 | 435 | 428 | 434 | 15,000 |
| 2006/12/08 | 438 | 438 | 430 | 430 | 51,000 |
| 2006/12/07 | 436 | 436 | 428 | 433 | 33,000 |
| 2006/12/06 | 433 | 436 | 432 | 435 | 40,000 |
| 2006/12/05 | 436 | 436 | 431 | 432 | 12,000 |
| 2006/12/04 | 434 | 435 | 431 | 434 | 21,000 |
| 2006/12/01 | 434 | 434 | 431 | 433 | 17,000 |
| 2006/11/30 | 437 | 437 | 427 | 434 | 31,000 |
| 2006/11/29 | 435 | 436 | 431 | 436 | 19,000 |
| 2006/11/28 | 430 | 434 | 426 | 434 | 53,000 |
| 2006/11/27 | 436 | 437 | 428 | 437 | 93,000 |
| 2006/11/24 | 454 | 455 | 451 | 451 | 187,000 |
| 2006/11/22 | 453 | 454 | 451 | 454 | 45,000 |
| 2006/11/21 | 453 | 457 | 453 | 454 | 18,000 |
| 2006/11/20 | 459 | 460 | 453 | 453 | 50,000 |
| 2006/11/17 | 459 | 459 | 457 | 457 | 17,000 |
| 2006/11/16 | 455 | 459 | 455 | 456 | 15,000 |
| 2006/11/15 | 453 | 455 | 452 | 455 | 26,000 |
| 2006/11/14 | 453 | 454 | 452 | 453 | 18,000 |
| 2006/11/13 | 455 | 457 | 453 | 453 | 17,000 |
| 2006/11/10 | 456 | 457 | 454 | 454 | 26,000 |
| 2006/11/09 | 454 | 456 | 454 | 456 | 13,000 |
| 2006/11/08 | 458 | 459 | 455 | 456 | 32,000 |
| 2006/11/07 | 459 | 459 | 458 | 458 | 4,000 |
| 2006/11/06 | 457 | 460 | 457 | 460 | 16,000 |
| 2006/11/02 | 460 | 460 | 455 | 456 | 20,000 |
| 2006/11/01 | 456 | 459 | 454 | 459 | 14,000 |
| 2006/10/31 | 456 | 456 | 453 | 454 | 9,000 |
| 2006/10/30 | 458 | 458 | 451 | 451 | 36,000 |
| 2006/10/27 | 460 | 460 | 458 | 458 | 23,000 |
| 2006/10/26 | 459 | 460 | 457 | 458 | 13,000 |
| 2006/10/25 | 462 | 462 | 457 | 459 | 34,000 |
| 2006/10/24 | 461 | 461 | 458 | 461 | 15,000 |
| 2006/10/23 | 459 | 460 | 458 | 460 | 38,000 |
| 2006/10/20 | 457 | 459 | 455 | 455 | 41,000 |
| 2006/10/19 | 454 | 454 | 450 | 452 | 22,000 |
| 2006/10/18 | 449 | 454 | 448 | 454 | 30,000 |
| 2006/10/17 | 453 | 454 | 448 | 452 | 49,000 |
| 2006/10/16 | 452 | 458 | 452 | 455 | 26,000 |
| 2006/10/13 | 455 | 455 | 450 | 452 | 24,000 |
| 2006/10/12 | 450 | 453 | 449 | 450 | 21,000 |
| 2006/10/11 | 458 | 458 | 451 | 451 | 19,000 |
| 2006/10/10 | 455 | 457 | 455 | 457 | 15,000 |
| 2006/10/06 | 456 | 457 | 454 | 454 | 14,000 |
| 2006/10/05 | 452 | 456 | 452 | 456 | 23,000 |
| 2006/10/04 | 456 | 456 | 451 | 451 | 11,000 |
| 2006/10/03 | 458 | 458 | 455 | 456 | 30,000 |
| 2006/10/02 | 455 | 458 | 455 | 458 | 22,000 |
| 2006/09/29 | 455 | 455 | 451 | 451 | 12,000 |
| 2006/09/28 | 449 | 450 | 449 | 450 | 13,000 |
| 2006/09/27 | 439 | 447 | 438 | 447 | 34,000 |
| 2006/09/26 | 442 | 445 | 442 | 444 | 4,000 |
| 2006/09/25 | 438 | 442 | 435 | 442 | 17,000 |
| 2006/09/22 | 439 | 440 | 438 | 439 | 6,000 |
| 2006/09/21 | 445 | 445 | 437 | 441 | 22,000 |
| 2006/09/20 | 453 | 453 | 443 | 444 | 29,000 |
| 2006/09/19 | 445 | 445 | 440 | 440 | 17,000 |
| 2006/09/15 | 442 | 445 | 439 | 444 | 28,000 |
| 2006/09/14 | 444 | 447 | 442 | 445 | 18,000 |
| 2006/09/13 | 452 | 453 | 447 | 447 | 15,000 |
| 2006/09/12 | 453 | 453 | 450 | 451 | 22,000 |
| 2006/09/11 | 455 | 456 | 453 | 453 | 26,000 |
| 2006/09/08 | 454 | 456 | 454 | 456 | 39,000 |
| 2006/09/07 | 461 | 461 | 457 | 457 | 12,000 |
| 2006/09/06 | 463 | 463 | 460 | 461 | 12,000 |
| 2006/09/05 | 462 | 462 | 460 | 462 | 10,000 |
| 2006/09/04 | 467 | 467 | 461 | 462 | 8,000 |
| 2006/09/01 | 457 | 457 | 452 | 457 | 18,000 |
| 2006/08/31 | 457 | 457 | 456 | 457 | 8,000 |
| 2006/08/30 | 459 | 460 | 457 | 457 | 12,000 |
| 2006/08/29 | 458 | 461 | 458 | 459 | 5,000 |
| 2006/08/28 | 463 | 463 | 456 | 456 | 15,000 |
| 2006/08/25 | 462 | 462 | 457 | 458 | 31,000 |
| 2006/08/24 | 463 | 463 | 459 | 461 | 9,000 |
| 2006/08/23 | 462 | 463 | 459 | 462 | 43,000 |
| 2006/08/22 | 461 | 461 | 458 | 461 | 15,000 |
| 2006/08/21 | 460 | 461 | 460 | 460 | 24,000 |
| 2006/08/18 | 464 | 464 | 459 | 462 | 29,000 |
| 2006/08/17 | 461 | 464 | 461 | 461 | 32,000 |
| 2006/08/16 | 458 | 459 | 454 | 459 | 23,000 |
| 2006/08/15 | 450 | 455 | 447 | 454 | 27,000 |
| 2006/08/14 | 449 | 451 | 447 | 449 | 23,000 |
| 2006/08/11 | 450 | 454 | 450 | 450 | 17,000 |
| 2006/08/10 | 450 | 455 | 447 | 451 | 38,000 |
| 2006/08/09 | 445 | 448 | 445 | 448 | 20,000 |
| 2006/08/08 | 441 | 443 | 440 | 443 | 12,000 |
| 2006/08/07 | 443 | 447 | 441 | 442 | 33,000 |
| 2006/08/04 | 445 | 447 | 443 | 446 | 18,000 |
| 2006/08/03 | 447 | 447 | 444 | 445 | 13,000 |
| 2006/08/02 | 446 | 446 | 441 | 445 | 12,000 |
| 2006/08/01 | 443 | 448 | 443 | 445 | 17,000 |
| 2006/07/31 | 445 | 450 | 443 | 443 | 10,000 |
| 2006/07/28 | 432 | 435 | 427 | 432 | 11,000 |
| 2006/07/27 | 429 | 432 | 426 | 432 | 8,000 |
| 2006/07/26 | 431 | 432 | 426 | 432 | 14,000 |
| 2006/07/25 | 438 | 438 | 427 | 431 | 17,000 |
| 2006/07/24 | 430 | 430 | 423 | 428 | 17,000 |
| 2006/07/21 | 428 | 439 | 425 | 435 | 35,000 |
| 2006/07/20 | 424 | 430 | 422 | 428 | 47,000 |
| 2006/07/19 | 415 | 427 | 415 | 421 | 73,000 |
| 2006/07/18 | 445 | 445 | 428 | 440 | 38,000 |
| 2006/07/14 | 445 | 451 | 445 | 450 | 18,000 |
| 2006/07/13 | 448 | 454 | 446 | 450 | 40,000 |
| 2006/07/12 | 456 | 456 | 450 | 452 | 59,000 |
| 2006/07/11 | 455 | 457 | 452 | 457 | 28,000 |
| 2006/07/10 | 452 | 454 | 450 | 454 | 31,000 |
| 2006/07/07 | 458 | 458 | 454 | 457 | 24,000 |
| 2006/07/06 | 457 | 458 | 454 | 455 | 19,000 |
| 2006/07/05 | 452 | 458 | 451 | 457 | 36,000 |
| 2006/07/04 | 456 | 456 | 452 | 455 | 26,000 |
| 2006/07/03 | 455 | 456 | 454 | 456 | 27,000 |
| 2006/06/30 | 451 | 452 | 447 | 451 | 36,000 |
| 2006/06/29 | 450 | 453 | 446 | 446 | 54,000 |
| 2006/06/28 | 455 | 455 | 451 | 453 | 34,000 |
| 2006/06/27 | 452 | 453 | 450 | 453 | 29,000 |
| 2006/06/26 | 451 | 453 | 448 | 450 | 25,000 |
| 2006/06/23 | 453 | 453 | 449 | 449 | 36,000 |
| 2006/06/22 | 446 | 453 | 446 | 452 | 62,000 |
| 2006/06/21 | 450 | 450 | 442 | 445 | 142,000 |
| 2006/06/20 | 451 | 458 | 448 | 451 | 226,000 |
| 2006/06/19 | 480 | 481 | 478 | 481 | 26,000 |
| 2006/06/16 | 484 | 489 | 480 | 484 | 41,000 |
| 2006/06/15 | 475 | 478 | 470 | 475 | 21,000 |
| 2006/06/14 | 456 | 467 | 454 | 463 | 35,000 |
| 2006/06/13 | 460 | 465 | 457 | 457 | 49,000 |
| 2006/06/12 | 457 | 466 | 457 | 464 | 47,000 |
| 2006/06/09 | 456 | 461 | 455 | 459 | 59,000 |
| 2006/06/08 | 482 | 482 | 450 | 456 | 105,000 |
| 2006/06/07 | 485 | 490 | 479 | 483 | 43,000 |
| 2006/06/06 | 492 | 493 | 488 | 490 | 47,000 |
| 2006/06/05 | 498 | 500 | 495 | 499 | 18,000 |
| 2006/06/02 | 506 | 508 | 495 | 502 | 70,000 |
| 2006/06/01 | 495 | 507 | 495 | 502 | 70,000 |
| 2006/05/31 | 499 | 499 | 493 | 495 | 29,000 |
| 2006/05/30 | 504 | 506 | 501 | 504 | 29,000 |
| 2006/05/29 | 512 | 515 | 505 | 508 | 39,000 |
| 2006/05/26 | 512 | 513 | 509 | 513 | 45,000 |
| 2006/05/25 | 512 | 514 | 510 | 512 | 122,000 |
| 2006/05/24 | 518 | 522 | 509 | 519 | 64,000 |
| 2006/05/23 | 520 | 522 | 516 | 518 | 55,000 |
| 2006/05/22 | 529 | 535 | 529 | 530 | 26,000 |
| 2006/05/19 | 522 | 529 | 522 | 527 | 40,000 |
| 2006/05/18 | 531 | 531 | 526 | 529 | 26,000 |
| 2006/05/17 | 530 | 537 | 530 | 531 | 20,000 |
| 2006/05/16 | 535 | 540 | 531 | 531 | 42,000 |
| 2006/05/15 | 542 | 542 | 530 | 535 | 14,000 |
| 2006/05/12 | 529 | 539 | 528 | 539 | 38,000 |
| 2006/05/11 | 547 | 548 | 545 | 545 | 44,000 |
| 2006/05/10 | 550 | 556 | 549 | 550 | 56,000 |
| 2006/05/09 | 550 | 552 | 548 | 550 | 38,000 |
| 2006/05/08 | 553 | 554 | 551 | 552 | 28,000 |
| 2006/05/02 | 550 | 552 | 547 | 551 | 17,000 |
| 2006/05/01 | 548 | 550 | 545 | 546 | 23,000 |
| 2006/04/28 | 550 | 550 | 545 | 548 | 15,000 |
| 2006/04/27 | 548 | 553 | 548 | 552 | 30,000 |
| 2006/04/26 | 545 | 545 | 544 | 545 | 15,000 |
| 2006/04/25 | 543 | 544 | 541 | 543 | 23,000 |
| 2006/04/24 | 550 | 550 | 542 | 547 | 42,000 |
| 2006/04/21 | 550 | 553 | 549 | 552 | 33,000 |
| 2006/04/20 | 550 | 553 | 547 | 553 | 31,000 |
| 2006/04/19 | 550 | 554 | 547 | 550 | 45,000 |
| 2006/04/18 | 550 | 554 | 546 | 553 | 45,000 |
| 2006/04/17 | 555 | 558 | 551 | 551 | 31,000 |
| 2006/04/14 | 555 | 559 | 555 | 556 | 20,000 |
| 2006/04/13 | 555 | 555 | 550 | 552 | 34,000 |
| 2006/04/12 | 555 | 556 | 552 | 555 | 36,000 |
| 2006/04/11 | 559 | 560 | 557 | 557 | 20,000 |
| 2006/04/10 | 560 | 560 | 556 | 559 | 37,000 |
| 2006/04/07 | 564 | 564 | 554 | 560 | 61,000 |
| 2006/04/06 | 562 | 564 | 560 | 564 | 39,000 |
| 2006/04/05 | 560 | 565 | 560 | 561 | 42,000 |
| 2006/04/04 | 560 | 565 | 560 | 562 | 35,000 |
| 2006/04/03 | 557 | 560 | 555 | 560 | 25,000 |
| 2006/03/31 | 555 | 563 | 555 | 557 | 58,000 |
| 2006/03/30 | 550 | 560 | 550 | 560 | 66,000 |
| 2006/03/29 | 540 | 546 | 539 | 543 | 62,000 |
| 2006/03/28 | 533 | 535 | 533 | 533 | 31,000 |
| 2006/03/27 | 532 | 535 | 532 | 534 | 39,000 |
| 2006/03/24 | 533 | 533 | 531 | 532 | 18,000 |
| 2006/03/23 | 533 | 534 | 527 | 529 | 36,000 |
| 2006/03/22 | 534 | 535 | 526 | 528 | 38,000 |
| 2006/03/20 | 525 | 527 | 521 | 525 | 36,000 |
| 2006/03/17 | 523 | 523 | 518 | 521 | 15,000 |
| 2006/03/16 | 520 | 524 | 519 | 519 | 20,000 |
| 2006/03/15 | 525 | 525 | 520 | 520 | 17,000 |
| 2006/03/14 | 522 | 524 | 521 | 522 | 33,000 |
| 2006/03/13 | 527 | 527 | 519 | 523 | 12,000 |
| 2006/03/10 | 519 | 523 | 515 | 517 | 54,000 |
| 2006/03/09 | 507 | 516 | 507 | 516 | 30,000 |
| 2006/03/08 | 514 | 514 | 504 | 509 | 32,000 |
| 2006/03/07 | 509 | 514 | 507 | 508 | 17,000 |
| 2006/03/06 | 504 | 507 | 502 | 507 | 21,000 |
| 2006/03/03 | 508 | 508 | 503 | 504 | 32,000 |
| 2006/03/02 | 520 | 522 | 513 | 514 | 19,000 |
| 2006/03/01 | 522 | 522 | 515 | 515 | 18,000 |
| 2006/02/28 | 526 | 526 | 520 | 520 | 29,000 |
| 2006/02/27 | 522 | 527 | 520 | 527 | 38,000 |
| 2006/02/24 | 525 | 529 | 515 | 519 | 33,000 |
| 2006/02/23 | 503 | 515 | 503 | 515 | 22,000 |
| 2006/02/22 | 503 | 512 | 503 | 508 | 28,000 |
| 2006/02/21 | 494 | 503 | 493 | 503 | 38,000 |
| 2006/02/20 | 504 | 504 | 493 | 494 | 73,000 |
| 2006/02/17 | 519 | 519 | 509 | 510 | 82,000 |
| 2006/02/16 | 523 | 524 | 515 | 518 | 56,000 |
| 2006/02/15 | 532 | 535 | 524 | 524 | 43,000 |
| 2006/02/14 | 525 | 541 | 515 | 529 | 68,000 |
| 2006/02/13 | 539 | 547 | 530 | 530 | 61,000 |
| 2006/02/10 | 548 | 548 | 535 | 539 | 53,000 |
| 2006/02/09 | 549 | 556 | 547 | 548 | 53,000 |
| 2006/02/08 | 557 | 557 | 546 | 546 | 58,000 |
| 2006/02/07 | 559 | 559 | 552 | 556 | 24,000 |
| 2006/02/06 | 553 | 557 | 553 | 553 | 19,000 |
| 2006/02/03 | 551 | 556 | 551 | 555 | 38,000 |
| 2006/02/02 | 570 | 572 | 550 | 558 | 98,000 |
| 2006/02/01 | 570 | 571 | 567 | 568 | 30,000 |
| 2006/01/31 | 567 | 578 | 567 | 574 | 66,000 |
| 2006/01/30 | 572 | 578 | 572 | 574 | 81,000 |
| 2006/01/27 | 567 | 573 | 567 | 571 | 31,000 |
| 2006/01/26 | 570 | 571 | 565 | 570 | 45,000 |
| 2006/01/25 | 572 | 572 | 560 | 560 | 40,000 |
| 2006/01/24 | 543 | 566 | 541 | 560 | 44,000 |
| 2006/01/23 | 570 | 570 | 548 | 553 | 58,000 |
| 2006/01/20 | 577 | 581 | 572 | 572 | 114,000 |
| 2006/01/19 | 560 | 580 | 560 | 570 | 187,000 |
| 2006/01/18 | 554 | 554 | 528 | 540 | 120,000 |
| 2006/01/17 | 578 | 578 | 562 | 564 | 99,000 |
| 2006/01/16 | 576 | 579 | 572 | 578 | 56,000 |
| 2006/01/13 | 572 | 579 | 572 | 576 | 86,000 |
| 2006/01/12 | 575 | 577 | 572 | 577 | 76,000 |
| 2006/01/11 | 573 | 584 | 570 | 577 | 80,000 |
| 2006/01/10 | 576 | 582 | 570 | 570 | 119,000 |
| 2006/01/06 | 579 | 579 | 571 | 574 | 68,000 |
| 2006/01/05 | 572 | 582 | 569 | 578 | 95,000 |
| 2006/01/04 | 564 | 573 | 560 | 573 | 40,000 |