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
2007/12/28 370 370 360 365 33,000
2007/12/27 371 380 371 375 84,000
2007/12/26 360 371 360 370 114,000
2007/12/25 346 350 345 345 43,000
2007/12/21 356 356 330 340 143,000
2007/12/20 373 373 345 357 99,000
2007/12/19 373 378 373 373 35,000
2007/12/18 382 382 372 375 46,000
2007/12/17 391 392 383 384 38,000
2007/12/14 395 397 392 393 55,000
2007/12/13 400 403 399 400 39,000
2007/12/12 400 404 400 403 31,000
2007/12/11 404 405 401 402 27,000
2007/12/10 405 409 400 402 22,000
2007/12/07 410 412 404 405 46,000
2007/12/06 407 410 399 400 47,000
2007/12/05 404 407 403 406 13,000
2007/12/04 410 410 405 405 19,000
2007/12/03 407 412 406 410 15,000
2007/11/30 405 405 400 405 67,000
2007/11/29 406 410 406 410 51,000
2007/11/28 406 410 406 410 25,000
2007/11/27 408 412 405 411 104,000
2007/11/26 423 428 422 423 178,000
2007/11/22 414 428 414 428 30,000
2007/11/21 431 431 424 424 17,000
2007/11/20 430 430 420 426 46,000
2007/11/19 431 435 430 431 25,000
2007/11/16 427 431 427 430 18,000
2007/11/15 425 428 425 427 8,000
2007/11/14 429 429 425 428 15,000
2007/11/13 414 430 414 420 12,000
2007/11/12 428 428 414 416 30,000
2007/11/09 425 429 425 428 21,000
2007/11/08 430 430 425 425 15,000
2007/11/07 437 437 432 433 19,000
2007/11/06 435 438 435 437 10,000
2007/11/05 438 438 435 435 17,000
2007/11/02 436 441 436 438 25,000
2007/11/01 435 440 435 440 14,000
2007/10/31 434 435 434 435 9,000
2007/10/30 437 437 426 433 38,000
2007/10/29 431 434 431 432 27,000
2007/10/26 429 429 425 426 5,000
2007/10/25 424 425 422 425 22,000
2007/10/24 425 429 420 429 43,000
2007/10/23 426 430 425 427 14,000
2007/10/22 421 425 420 422 36,000
2007/10/19 432 432 430 430 32,000
2007/10/18 430 432 428 432 39,000
2007/10/17 435 437 428 429 59,000
2007/10/16 444 444 430 436 122,000
2007/10/15 462 465 460 464 21,000
2007/10/12 457 465 457 458 20,000
2007/10/11 453 462 453 462 45,000
2007/10/10 463 465 455 457 42,000
2007/10/09 463 465 462 462 34,000
2007/10/05 463 467 463 464 50,000
2007/10/04 465 465 457 460 24,000
2007/10/03 461 466 460 466 42,000
2007/10/02 452 462 451 458 39,000
2007/10/01 447 450 442 447 12,000
2007/09/28 447 447 442 447 20,000
2007/09/27 450 450 440 447 48,000
2007/09/26 435 436 430 436 13,000
2007/09/25 435 435 430 430 6,000
2007/09/21 434 435 429 435 12,000
2007/09/20 442 442 434 434 37,000
2007/09/19 431 435 426 431 31,000
2007/09/18 421 423 421 421 23,000
2007/09/14 431 431 420 420 62,000
2007/09/13 420 421 413 416 30,000
2007/09/12 429 429 419 420 46,000
2007/09/11 435 437 425 429 24,000
2007/09/10 426 432 426 430 16,000
2007/09/07 427 428 424 424 11,000
2007/09/06 429 435 426 429 26,000
2007/09/05 428 436 428 429 54,000
2007/09/04 429 429 425 427 16,000
2007/09/03 423 428 419 424 44,000
2007/08/31 409 417 409 417 16,000
2007/08/30 408 410 406 407 12,000
2007/08/29 411 411 404 406 30,000
2007/08/28 412 418 412 413 21,000
2007/08/27 417 419 410 415 53,000
2007/08/24 417 419 412 417 19,000
2007/08/23 415 421 411 416 32,000
2007/08/22 411 418 411 414 18,000
2007/08/21 407 419 405 411 45,000
2007/08/20 404 409 403 405 77,000
2007/08/17 409 413 404 404 63,000
2007/08/16 426 427 418 419 33,000
2007/08/15 436 438 431 431 31,000
2007/08/14 432 439 432 436 46,000
2007/08/13 425 435 425 432 42,000
2007/08/10 434 440 424 426 75,000
2007/08/09 462 466 426 444 185,000
2007/08/08 472 473 464 465 63,000
2007/08/07 479 479 475 478 22,000
2007/08/06 471 482 471 479 47,000
2007/08/03 478 478 472 475 68,000
2007/08/02 485 485 480 482 61,000
2007/08/01 474 486 474 482 52,000
2007/07/31 482 488 479 479 70,000
2007/07/30 463 481 463 477 71,000
2007/07/27 461 478 461 473 78,000
2007/07/26 484 484 479 479 46,000
2007/07/25 482 485 479 484 63,000
2007/07/24 484 489 477 482 120,000
2007/07/23 475 490 474 484 168,000
2007/07/20 474 475 468 475 81,000
2007/07/19 478 482 470 474 133,000
2007/07/18 465 479 463 476 332,000
2007/07/17 484 494 479 492 271,000
2007/07/13 473 476 470 476 82,000
2007/07/12 470 478 468 468 115,000
2007/07/11 465 470 465 468 84,000
2007/07/10 470 470 465 468 79,000
2007/07/09 465 482 465 470 310,000
2007/07/06 462 466 462 464 81,000
2007/07/05 468 468 462 464 153,000
2007/07/04 465 471 461 471 510,000
2007/07/03 497 497 466 473 1,548,000
2007/07/02 416 420 416 417 8,000
2007/06/29 414 418 414 418 6,000
2007/06/28 416 419 416 418 10,000
2007/06/27 422 423 415 415 35,000
2007/06/26 416 416 416 416 7,000
2007/06/25 421 421 416 416 9,000
2007/06/22 418 418 416 418 12,000
2007/06/21 417 418 417 418 7,000
2007/06/20 420 420 418 419 37,000
2007/06/19 419 420 417 417 18,000
2007/06/18 413 418 413 415 12,000
2007/06/15 411 415 410 411 7,000
2007/06/14 412 413 410 412 12,000
2007/06/13 416 416 411 412 11,000
2007/06/12 416 416 414 415 10,000
2007/06/11 421 421 420 420 8,000
2007/06/08 422 422 416 416 50,000
2007/06/07 423 423 421 422 29,000
2007/06/06 418 422 417 419 22,000
2007/06/05 418 418 415 415 20,000
2007/06/04 426 427 417 418 26,000
2007/06/01 428 428 422 425 32,000
2007/05/31 410 434 409 427 67,000
2007/05/30 413 413 411 411 9,000
2007/05/29 411 412 411 412 9,000
2007/05/28 406 410 406 409 19,000
2007/05/25 417 417 414 417 18,000
2007/05/24 422 422 419 419 19,000
2007/05/23 420 422 420 422 7,000
2007/05/22 420 420 417 420 11,000
2007/05/21 415 421 410 421 20,000
2007/05/18 421 421 416 416 13,000
2007/05/17 418 419 417 417 12,000
2007/05/16 417 417 416 416 8,000
2007/05/15 418 420 418 418 11,000
2007/05/14 419 421 419 421 14,000
2007/05/11 420 420 418 419 12,000
2007/05/10 422 424 420 424 7,000
2007/05/09 424 424 420 422 7,000
2007/05/08 419 423 419 423 8,000
2007/05/07 418 421 418 421 10,000
2007/05/02 419 419 418 419 12,000
2007/04/27 416 418 414 414 12,000
2007/04/26 409 412 408 412 11,000
2007/04/25 414 414 406 408 11,000
2007/04/24 408 411 405 411 13,000
2007/04/23 412 414 411 411 21,000
2007/04/20 413 415 411 414 24,000
2007/04/19 418 418 411 411 27,000
2007/04/18 414 415 414 415 7,000
2007/04/17 416 418 414 414 15,000
2007/04/16 414 418 413 413 19,000
2007/04/13 414 418 413 413 19,000
2007/04/12 414 415 412 415 22,000
2007/04/11 415 423 414 415 34,000
2007/04/10 418 419 417 417 6,000
2007/04/09 415 420 415 417 14,000
2007/04/06 415 416 415 416 9,000
2007/04/05 416 416 415 415 5,000
2007/04/04 412 415 412 414 10,000
2007/04/03 413 413 411 412 16,000
2007/04/02 413 413 411 411 23,000
2007/03/30 411 412 410 412 17,000
2007/03/29 412 412 410 412 14,000
2007/03/28 416 416 411 411 9,000
2007/03/27 420 420 417 417 4,000
2007/03/26 415 417 415 417 20,000
2007/03/23 417 420 417 417 13,000
2007/03/22 419 419 419 419 4,000
2007/03/20 426 426 413 414 27,000
2007/03/19 415 416 413 413 14,000
2007/03/16 410 415 410 415 11,000
2007/03/15 415 416 410 413 14,000
2007/03/14 420 420 410 412 30,000
2007/03/13 427 427 423 423 17,000
2007/03/12 428 428 423 423 13,000
2007/03/09 425 425 423 424 34,000
2007/03/08 414 417 411 417 14,000
2007/03/07 414 416 410 410 43,000
2007/03/06 401 410 401 410 19,000
2007/03/05 413 414 405 406 36,000
2007/03/02 420 420 418 418 12,000
2007/03/01 420 426 420 423 28,000
2007/02/28 419 422 416 422 41,000
2007/02/27 437 438 431 431 51,000
2007/02/26 433 439 433 439 39,000
2007/02/23 431 433 429 431 23,000
2007/02/22 427 433 426 432 25,000
2007/02/21 427 431 425 431 11,000
2007/02/20 430 430 427 430 19,000
2007/02/19 434 434 430 433 30,000
2007/02/16 431 433 430 433 6,000
2007/02/15 429 431 428 430 17,000
2007/02/14 430 435 430 432 19,000
2007/02/13 435 435 430 433 13,000
2007/02/09 430 433 428 433 26,000
2007/02/08 435 435 432 432 6,000
2007/02/07 428 436 428 435 26,000
2007/02/06 427 428 427 428 8,000
2007/02/05 438 438 428 428 29,000
2007/02/02 429 429 427 428 24,000
2007/02/01 421 427 420 427 22,000
2007/01/31 422 423 421 421 5,000
2007/01/30 420 422 419 422 18,000
2007/01/29 420 421 418 421 29,000
2007/01/26 422 422 420 422 12,000
2007/01/25 420 424 418 423 26,000
2007/01/24 420 423 420 423 24,000
2007/01/23 424 424 422 423 12,000
2007/01/22 424 424 423 424 21,000
2007/01/19 420 424 417 424 63,000
2007/01/18 415 419 414 418 17,000
2007/01/17 410 416 410 414 47,000
2007/01/16 412 415 411 414 32,000
2007/01/15 415 415 410 411 25,000
2007/01/12 406 410 406 410 22,000
2007/01/11 404 408 404 406 24,000
2007/01/10 410 410 404 406 41,000
2007/01/09 400 406 400 406 28,000
2007/01/05 401 402 399 399 34,000
2007/01/04 405 405 400 402 13,000

このページの先頭へ