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 |
|---|---|---|---|---|---|
| 2008/12/30 | 277 | 292 | 276 | 292 | 16,000 |
| 2008/12/29 | 284 | 290 | 284 | 290 | 3,000 |
| 2008/12/26 | 278 | 289 | 278 | 289 | 4,000 |
| 2008/12/25 | 290 | 290 | 275 | 280 | 14,000 |
| 2008/12/24 | 292 | 292 | 290 | 292 | 6,000 |
| 2008/12/22 | 297 | 297 | 288 | 297 | 14,000 |
| 2008/12/19 | 299 | 299 | 296 | 297 | 19,000 |
| 2008/12/18 | 298 | 298 | 293 | 296 | 15,000 |
| 2008/12/17 | 300 | 300 | 297 | 297 | 5,000 |
| 2008/12/16 | 296 | 300 | 294 | 294 | 8,000 |
| 2008/12/15 | 301 | 302 | 293 | 301 | 29,000 |
| 2008/12/12 | 299 | 299 | 294 | 295 | 31,000 |
| 2008/12/11 | 297 | 298 | 294 | 298 | 17,000 |
| 2008/12/10 | 296 | 296 | 292 | 296 | 14,000 |
| 2008/12/09 | 298 | 298 | 290 | 294 | 14,000 |
| 2008/12/08 | 279 | 295 | 279 | 295 | 26,000 |
| 2008/12/05 | 283 | 284 | 274 | 283 | 68,000 |
| 2008/12/04 | 255 | 263 | 255 | 263 | 13,000 |
| 2008/12/03 | 265 | 265 | 260 | 260 | 15,000 |
| 2008/12/02 | 281 | 281 | 265 | 267 | 15,000 |
| 2008/12/01 | 285 | 285 | 275 | 280 | 11,000 |
| 2008/11/28 | 282 | 285 | 281 | 284 | 20,000 |
| 2008/11/27 | 289 | 290 | 278 | 282 | 13,000 |
| 2008/11/26 | 290 | 291 | 285 | 289 | 11,000 |
| 2008/11/25 | 291 | 293 | 287 | 289 | 60,000 |
| 2008/11/21 | 290 | 297 | 289 | 296 | 99,000 |
| 2008/11/20 | 297 | 297 | 293 | 296 | 34,000 |
| 2008/11/19 | 293 | 296 | 292 | 296 | 26,000 |
| 2008/11/18 | 292 | 292 | 287 | 292 | 16,000 |
| 2008/11/17 | 280 | 294 | 280 | 290 | 25,000 |
| 2008/11/14 | 298 | 299 | 291 | 295 | 12,000 |
| 2008/11/13 | 300 | 301 | 291 | 292 | 25,000 |
| 2008/11/12 | 304 | 304 | 299 | 300 | 12,000 |
| 2008/11/11 | 309 | 309 | 302 | 306 | 5,000 |
| 2008/11/10 | 301 | 307 | 301 | 307 | 19,000 |
| 2008/11/07 | 297 | 309 | 297 | 306 | 16,000 |
| 2008/11/06 | 305 | 305 | 291 | 303 | 17,000 |
| 2008/11/05 | 290 | 300 | 290 | 300 | 26,000 |
| 2008/11/04 | 276 | 288 | 275 | 287 | 30,000 |
| 2008/10/31 | 280 | 285 | 275 | 281 | 29,000 |
| 2008/10/30 | 261 | 275 | 259 | 275 | 29,000 |
| 2008/10/29 | 259 | 259 | 251 | 253 | 20,000 |
| 2008/10/28 | 230 | 239 | 230 | 239 | 17,000 |
| 2008/10/27 | 239 | 252 | 230 | 231 | 45,000 |
| 2008/10/24 | 261 | 264 | 250 | 251 | 19,000 |
| 2008/10/23 | 255 | 257 | 251 | 257 | 16,000 |
| 2008/10/22 | 264 | 269 | 261 | 265 | 21,000 |
| 2008/10/21 | 260 | 275 | 260 | 266 | 17,000 |
| 2008/10/20 | 258 | 260 | 250 | 260 | 56,000 |
| 2008/10/17 | 241 | 248 | 240 | 248 | 26,000 |
| 2008/10/16 | 244 | 244 | 230 | 233 | 41,000 |
| 2008/10/15 | 254 | 259 | 240 | 245 | 55,000 |
| 2008/10/14 | 245 | 280 | 245 | 269 | 30,000 |
| 2008/10/10 | 237 | 237 | 230 | 232 | 33,000 |
| 2008/10/09 | 240 | 251 | 239 | 240 | 43,000 |
| 2008/10/08 | 266 | 268 | 248 | 250 | 29,000 |
| 2008/10/07 | 241 | 270 | 241 | 266 | 37,000 |
| 2008/10/06 | 305 | 305 | 276 | 281 | 44,000 |
| 2008/10/03 | 301 | 306 | 301 | 306 | 11,000 |
| 2008/10/02 | 314 | 314 | 305 | 307 | 12,000 |
| 2008/10/01 | 307 | 310 | 301 | 304 | 20,000 |
| 2008/09/30 | 316 | 316 | 306 | 308 | 15,000 |
| 2008/09/29 | 325 | 325 | 321 | 321 | 11,000 |
| 2008/09/26 | 326 | 327 | 315 | 318 | 47,000 |
| 2008/09/25 | 324 | 331 | 324 | 326 | 9,000 |
| 2008/09/24 | 328 | 340 | 323 | 329 | 10,000 |
| 2008/09/22 | 348 | 348 | 325 | 328 | 41,000 |
| 2008/09/19 | 334 | 343 | 332 | 333 | 25,000 |
| 2008/09/18 | 309 | 344 | 300 | 344 | 44,000 |
| 2008/09/17 | 316 | 316 | 300 | 314 | 20,000 |
| 2008/09/16 | 294 | 302 | 294 | 298 | 13,000 |
| 2008/09/12 | 330 | 331 | 323 | 323 | 37,000 |
| 2008/09/11 | 330 | 330 | 326 | 330 | 8,000 |
| 2008/09/10 | 329 | 332 | 326 | 331 | 24,000 |
| 2008/09/09 | 334 | 334 | 330 | 332 | 7,000 |
| 2008/09/08 | 333 | 341 | 333 | 339 | 10,000 |
| 2008/09/05 | 331 | 332 | 330 | 331 | 17,000 |
| 2008/09/04 | 344 | 344 | 340 | 341 | 6,000 |
| 2008/09/03 | 339 | 341 | 335 | 339 | 19,000 |
| 2008/09/02 | 333 | 336 | 331 | 331 | 12,000 |
| 2008/09/01 | 336 | 345 | 336 | 338 | 11,000 |
| 2008/08/29 | 346 | 347 | 342 | 345 | 18,000 |
| 2008/08/28 | 348 | 348 | 338 | 340 | 9,000 |
| 2008/08/27 | 348 | 348 | 348 | 348 | 2,000 |
| 2008/08/26 | 339 | 346 | 339 | 344 | 11,000 |
| 2008/08/25 | 347 | 348 | 345 | 348 | 5,000 |
| 2008/08/22 | 346 | 346 | 337 | 340 | 8,000 |
| 2008/08/21 | 336 | 339 | 336 | 339 | 6,000 |
| 2008/08/20 | 335 | 336 | 333 | 336 | 14,000 |
| 2008/08/19 | 339 | 339 | 331 | 335 | 14,000 |
| 2008/08/18 | 333 | 344 | 333 | 338 | 11,000 |
| 2008/08/15 | 338 | 338 | 331 | 333 | 8,000 |
| 2008/08/14 | 339 | 339 | 338 | 338 | 5,000 |
| 2008/08/13 | 337 | 338 | 337 | 338 | 8,000 |
| 2008/08/12 | 347 | 347 | 341 | 341 | 7,000 |
| 2008/08/11 | 341 | 352 | 341 | 347 | 7,000 |
| 2008/08/08 | 344 | 344 | 344 | 344 | 1,000 |
| 2008/08/07 | 351 | 351 | 349 | 349 | 7,000 |
| 2008/08/06 | 345 | 352 | 338 | 351 | 26,000 |
| 2008/08/05 | 341 | 346 | 341 | 345 | 10,000 |
| 2008/08/04 | 348 | 348 | 338 | 347 | 11,000 |
| 2008/08/01 | 355 | 357 | 354 | 357 | 11,000 |
| 2008/07/31 | 344 | 354 | 344 | 354 | 19,000 |
| 2008/07/30 | 340 | 344 | 339 | 344 | 8,000 |
| 2008/07/29 | 338 | 342 | 338 | 339 | 4,000 |
| 2008/07/28 | 345 | 345 | 339 | 341 | 12,000 |
| 2008/07/25 | 345 | 349 | 345 | 346 | 10,000 |
| 2008/07/24 | 341 | 348 | 341 | 347 | 11,000 |
| 2008/07/23 | 329 | 334 | 328 | 334 | 14,000 |
| 2008/07/22 | 321 | 329 | 321 | 328 | 26,000 |
| 2008/07/18 | 340 | 340 | 330 | 330 | 59,000 |
| 2008/07/17 | 353 | 354 | 352 | 354 | 16,000 |
| 2008/07/16 | 352 | 353 | 350 | 351 | 9,000 |
| 2008/07/15 | 352 | 353 | 351 | 352 | 8,000 |
| 2008/07/14 | 357 | 357 | 350 | 352 | 27,000 |
| 2008/07/11 | 352 | 354 | 351 | 354 | 9,000 |
| 2008/07/10 | 354 | 354 | 352 | 352 | 9,000 |
| 2008/07/09 | 351 | 357 | 351 | 355 | 6,000 |
| 2008/07/08 | 356 | 357 | 352 | 353 | 9,000 |
| 2008/07/07 | 353 | 357 | 351 | 357 | 15,000 |
| 2008/07/04 | 362 | 362 | 358 | 359 | 12,000 |
| 2008/07/03 | 368 | 369 | 362 | 362 | 18,000 |
| 2008/07/02 | 374 | 374 | 370 | 370 | 8,000 |
| 2008/07/01 | 370 | 374 | 370 | 374 | 11,000 |
| 2008/06/30 | 374 | 374 | 371 | 372 | 7,000 |
| 2008/06/27 | 381 | 381 | 373 | 374 | 43,000 |
| 2008/06/26 | 373 | 378 | 373 | 376 | 10,000 |
| 2008/06/25 | 368 | 375 | 368 | 375 | 17,000 |
| 2008/06/24 | 378 | 378 | 371 | 371 | 7,000 |
| 2008/06/23 | 375 | 376 | 372 | 373 | 19,000 |
| 2008/06/20 | 380 | 385 | 377 | 377 | 29,000 |
| 2008/06/19 | 377 | 380 | 377 | 377 | 15,000 |
| 2008/06/18 | 378 | 378 | 376 | 376 | 18,000 |
| 2008/06/17 | 380 | 380 | 378 | 378 | 21,000 |
| 2008/06/16 | 385 | 389 | 385 | 385 | 13,000 |
| 2008/06/13 | 389 | 389 | 382 | 382 | 50,000 |
| 2008/06/12 | 389 | 397 | 378 | 394 | 64,000 |
| 2008/06/11 | 385 | 387 | 381 | 384 | 30,000 |
| 2008/06/10 | 398 | 401 | 390 | 390 | 34,000 |
| 2008/06/09 | 384 | 391 | 380 | 390 | 17,000 |
| 2008/06/06 | 403 | 405 | 399 | 399 | 65,000 |
| 2008/06/05 | 394 | 409 | 394 | 403 | 102,000 |
| 2008/06/04 | 369 | 389 | 368 | 389 | 81,000 |
| 2008/06/03 | 368 | 370 | 367 | 367 | 13,000 |
| 2008/06/02 | 369 | 377 | 368 | 373 | 37,000 |
| 2008/05/30 | 366 | 372 | 366 | 367 | 35,000 |
| 2008/05/29 | 354 | 364 | 352 | 364 | 33,000 |
| 2008/05/28 | 360 | 361 | 351 | 351 | 21,000 |
| 2008/05/27 | 345 | 352 | 345 | 350 | 19,000 |
| 2008/05/26 | 360 | 360 | 352 | 355 | 32,000 |
| 2008/05/23 | 362 | 364 | 361 | 361 | 21,000 |
| 2008/05/22 | 357 | 360 | 356 | 360 | 9,000 |
| 2008/05/21 | 363 | 366 | 360 | 362 | 23,000 |
| 2008/05/20 | 364 | 365 | 360 | 365 | 20,000 |
| 2008/05/19 | 365 | 366 | 360 | 362 | 23,000 |
| 2008/05/16 | 360 | 362 | 360 | 361 | 12,000 |
| 2008/05/15 | 358 | 372 | 356 | 362 | 21,000 |
| 2008/05/14 | 356 | 358 | 353 | 357 | 16,000 |
| 2008/05/13 | 355 | 356 | 352 | 356 | 8,000 |
| 2008/05/12 | 356 | 356 | 354 | 355 | 13,000 |
| 2008/05/09 | 364 | 364 | 356 | 356 | 13,000 |
| 2008/05/08 | 358 | 363 | 358 | 360 | 12,000 |
| 2008/05/07 | 363 | 363 | 357 | 360 | 18,000 |
| 2008/05/02 | 356 | 358 | 353 | 358 | 14,000 |
| 2008/05/01 | 361 | 366 | 351 | 358 | 19,000 |
| 2008/04/30 | 362 | 367 | 362 | 363 | 37,000 |
| 2008/04/28 | 365 | 372 | 365 | 372 | 17,000 |
| 2008/04/25 | 369 | 373 | 369 | 370 | 16,000 |
| 2008/04/24 | 367 | 367 | 367 | 367 | 5,000 |
| 2008/04/23 | 368 | 368 | 366 | 367 | 15,000 |
| 2008/04/22 | 360 | 371 | 360 | 367 | 16,000 |
| 2008/04/21 | 364 | 373 | 364 | 365 | 84,000 |
| 2008/04/18 | 343 | 358 | 343 | 357 | 75,000 |
| 2008/04/17 | 349 | 352 | 347 | 349 | 15,000 |
| 2008/04/16 | 353 | 353 | 344 | 346 | 27,000 |
| 2008/04/15 | 344 | 349 | 344 | 349 | 25,000 |
| 2008/04/14 | 349 | 349 | 342 | 345 | 15,000 |
| 2008/04/11 | 347 | 352 | 346 | 349 | 8,000 |
| 2008/04/10 | 345 | 345 | 342 | 342 | 7,000 |
| 2008/04/09 | 350 | 364 | 342 | 346 | 22,000 |
| 2008/04/08 | 349 | 352 | 344 | 345 | 12,000 |
| 2008/04/07 | 348 | 350 | 343 | 349 | 7,000 |
| 2008/04/04 | 351 | 351 | 341 | 345 | 20,000 |
| 2008/04/03 | 353 | 353 | 347 | 351 | 15,000 |
| 2008/04/02 | 357 | 360 | 348 | 348 | 21,000 |
| 2008/04/01 | 340 | 354 | 334 | 352 | 68,000 |
| 2008/03/31 | 346 | 346 | 335 | 339 | 16,000 |
| 2008/03/28 | 330 | 336 | 330 | 336 | 23,000 |
| 2008/03/27 | 318 | 329 | 318 | 329 | 9,000 |
| 2008/03/26 | 322 | 322 | 313 | 318 | 9,000 |
| 2008/03/25 | 325 | 325 | 318 | 324 | 18,000 |
| 2008/03/24 | 325 | 325 | 322 | 325 | 7,000 |
| 2008/03/21 | 327 | 327 | 321 | 322 | 21,000 |
| 2008/03/19 | 328 | 328 | 320 | 323 | 30,000 |
| 2008/03/18 | 309 | 315 | 308 | 315 | 15,000 |
| 2008/03/17 | 311 | 311 | 300 | 301 | 12,000 |
| 2008/03/14 | 315 | 315 | 307 | 311 | 51,000 |
| 2008/03/13 | 315 | 315 | 310 | 311 | 22,000 |
| 2008/03/12 | 319 | 319 | 314 | 318 | 14,000 |
| 2008/03/11 | 312 | 314 | 310 | 313 | 24,000 |
| 2008/03/10 | 328 | 328 | 312 | 322 | 55,000 |
| 2008/03/07 | 312 | 325 | 309 | 325 | 34,000 |
| 2008/03/06 | 310 | 330 | 310 | 324 | 55,000 |
| 2008/03/05 | 308 | 308 | 305 | 308 | 26,000 |
| 2008/03/04 | 315 | 315 | 310 | 313 | 20,000 |
| 2008/03/03 | 311 | 316 | 307 | 313 | 17,000 |
| 2008/02/29 | 315 | 318 | 311 | 316 | 17,000 |
| 2008/02/28 | 315 | 322 | 314 | 322 | 23,000 |
| 2008/02/27 | 312 | 320 | 312 | 320 | 18,000 |
| 2008/02/26 | 319 | 319 | 310 | 313 | 14,000 |
| 2008/02/25 | 307 | 319 | 307 | 319 | 30,000 |
| 2008/02/22 | 311 | 312 | 311 | 312 | 19,000 |
| 2008/02/21 | 321 | 323 | 320 | 321 | 26,000 |
| 2008/02/20 | 321 | 321 | 312 | 315 | 40,000 |
| 2008/02/19 | 308 | 314 | 308 | 314 | 33,000 |
| 2008/02/18 | 311 | 312 | 306 | 306 | 18,000 |
| 2008/02/15 | 305 | 306 | 302 | 306 | 19,000 |
| 2008/02/14 | 300 | 305 | 299 | 305 | 22,000 |
| 2008/02/13 | 302 | 303 | 298 | 298 | 12,000 |
| 2008/02/12 | 303 | 304 | 297 | 300 | 14,000 |
| 2008/02/08 | 296 | 298 | 296 | 298 | 29,000 |
| 2008/02/07 | 298 | 300 | 295 | 296 | 19,000 |
| 2008/02/06 | 300 | 301 | 295 | 298 | 51,000 |
| 2008/02/05 | 303 | 306 | 302 | 303 | 12,000 |
| 2008/02/04 | 305 | 306 | 302 | 304 | 17,000 |
| 2008/02/01 | 299 | 305 | 299 | 300 | 8,000 |
| 2008/01/31 | 300 | 303 | 295 | 299 | 52,000 |
| 2008/01/30 | 299 | 302 | 299 | 301 | 18,000 |
| 2008/01/29 | 301 | 301 | 296 | 299 | 19,000 |
| 2008/01/28 | 296 | 296 | 293 | 295 | 20,000 |
| 2008/01/25 | 291 | 298 | 291 | 298 | 40,000 |
| 2008/01/24 | 294 | 294 | 283 | 287 | 50,000 |
| 2008/01/23 | 281 | 305 | 281 | 289 | 63,000 |
| 2008/01/22 | 280 | 285 | 275 | 278 | 102,000 |
| 2008/01/21 | 295 | 296 | 279 | 284 | 254,000 |
| 2008/01/18 | 293 | 305 | 291 | 299 | 196,000 |
| 2008/01/17 | 305 | 327 | 305 | 323 | 72,000 |
| 2008/01/16 | 312 | 316 | 310 | 315 | 50,000 |
| 2008/01/15 | 334 | 335 | 330 | 331 | 45,000 |
| 2008/01/11 | 341 | 345 | 341 | 344 | 31,000 |
| 2008/01/10 | 350 | 352 | 344 | 345 | 12,000 |
| 2008/01/09 | 343 | 350 | 341 | 350 | 61,000 |
| 2008/01/08 | 347 | 351 | 344 | 351 | 48,000 |
| 2008/01/07 | 364 | 364 | 350 | 352 | 66,000 |
| 2008/01/04 | 365 | 365 | 363 | 364 | 12,000 |