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 |
|---|---|---|---|---|---|
| 2009/12/30 | 264 | 264 | 261 | 261 | 8,000 |
| 2009/12/29 | 263 | 263 | 261 | 263 | 17,000 |
| 2009/12/28 | 265 | 265 | 262 | 262 | 16,000 |
| 2009/12/25 | 265 | 266 | 262 | 262 | 12,000 |
| 2009/12/24 | 264 | 264 | 263 | 264 | 9,000 |
| 2009/12/22 | 267 | 267 | 264 | 264 | 16,000 |
| 2009/12/21 | 270 | 270 | 270 | 270 | 6,000 |
| 2009/12/18 | 270 | 270 | 269 | 270 | 20,000 |
| 2009/12/17 | 271 | 272 | 269 | 269 | 13,000 |
| 2009/12/16 | 271 | 271 | 269 | 270 | 10,000 |
| 2009/12/15 | 273 | 273 | 267 | 267 | 12,000 |
| 2009/12/14 | 272 | 272 | 270 | 270 | 8,000 |
| 2009/12/11 | 280 | 280 | 271 | 271 | 33,000 |
| 2009/12/10 | 271 | 276 | 271 | 275 | 6,000 |
| 2009/12/09 | 276 | 278 | 270 | 271 | 14,000 |
| 2009/12/08 | 284 | 284 | 274 | 274 | 20,000 |
| 2009/12/07 | 281 | 281 | 278 | 280 | 6,000 |
| 2009/12/04 | 292 | 292 | 280 | 281 | 54,000 |
| 2009/12/03 | 277 | 278 | 275 | 277 | 38,000 |
| 2009/12/02 | 276 | 276 | 272 | 272 | 17,000 |
| 2009/12/01 | 265 | 278 | 265 | 272 | 25,000 |
| 2009/11/30 | 260 | 265 | 256 | 265 | 23,000 |
| 2009/11/27 | 264 | 264 | 257 | 261 | 19,000 |
| 2009/11/26 | 255 | 268 | 255 | 265 | 36,000 |
| 2009/11/25 | 270 | 273 | 266 | 267 | 60,000 |
| 2009/11/24 | 275 | 278 | 271 | 272 | 47,000 |
| 2009/11/20 | 274 | 275 | 274 | 274 | 18,000 |
| 2009/11/19 | 274 | 277 | 270 | 270 | 35,000 |
| 2009/11/18 | 271 | 278 | 270 | 270 | 24,000 |
| 2009/11/17 | 289 | 290 | 281 | 281 | 18,000 |
| 2009/11/16 | 296 | 296 | 290 | 291 | 12,000 |
| 2009/11/13 | 297 | 299 | 297 | 299 | 10,000 |
| 2009/11/12 | 300 | 301 | 298 | 298 | 20,000 |
| 2009/11/11 | 302 | 304 | 302 | 303 | 10,000 |
| 2009/11/10 | 301 | 310 | 301 | 302 | 32,000 |
| 2009/11/09 | 298 | 302 | 298 | 301 | 8,000 |
| 2009/11/06 | 301 | 301 | 300 | 301 | 12,000 |
| 2009/11/05 | 301 | 301 | 299 | 300 | 10,000 |
| 2009/11/04 | 303 | 303 | 301 | 302 | 13,000 |
| 2009/11/02 | 301 | 304 | 301 | 302 | 20,000 |
| 2009/10/30 | 307 | 307 | 304 | 304 | 14,000 |
| 2009/10/29 | 304 | 305 | 304 | 305 | 18,000 |
| 2009/10/28 | 304 | 305 | 304 | 304 | 22,000 |
| 2009/10/27 | 308 | 309 | 306 | 307 | 21,000 |
| 2009/10/26 | 311 | 311 | 307 | 309 | 29,000 |
| 2009/10/23 | 312 | 312 | 308 | 308 | 16,000 |
| 2009/10/22 | 312 | 313 | 310 | 311 | 13,000 |
| 2009/10/21 | 311 | 314 | 309 | 310 | 21,000 |
| 2009/10/20 | 314 | 314 | 308 | 310 | 24,000 |
| 2009/10/19 | 309 | 310 | 307 | 309 | 23,000 |
| 2009/10/16 | 310 | 310 | 306 | 307 | 22,000 |
| 2009/10/15 | 304 | 308 | 304 | 306 | 24,000 |
| 2009/10/14 | 303 | 309 | 303 | 308 | 47,000 |
| 2009/10/13 | 319 | 320 | 316 | 319 | 11,000 |
| 2009/10/09 | 320 | 322 | 315 | 318 | 8,000 |
| 2009/10/08 | 316 | 317 | 312 | 316 | 13,000 |
| 2009/10/07 | 307 | 312 | 307 | 312 | 8,000 |
| 2009/10/06 | 312 | 312 | 301 | 305 | 32,000 |
| 2009/10/05 | 320 | 320 | 311 | 313 | 16,000 |
| 2009/10/02 | 324 | 324 | 317 | 317 | 21,000 |
| 2009/10/01 | 332 | 332 | 323 | 323 | 9,000 |
| 2009/09/30 | 331 | 333 | 330 | 333 | 11,000 |
| 2009/09/29 | 327 | 329 | 326 | 329 | 13,000 |
| 2009/09/28 | 327 | 327 | 326 | 327 | 21,000 |
| 2009/09/25 | 322 | 326 | 322 | 324 | 14,000 |
| 2009/09/24 | 323 | 326 | 323 | 326 | 13,000 |
| 2009/09/18 | 321 | 321 | 318 | 319 | 39,000 |
| 2009/09/17 | 316 | 317 | 315 | 316 | 10,000 |
| 2009/09/16 | 315 | 318 | 315 | 315 | 9,000 |
| 2009/09/15 | 320 | 320 | 316 | 317 | 17,000 |
| 2009/09/14 | 320 | 320 | 315 | 315 | 11,000 |
| 2009/09/11 | 325 | 325 | 320 | 320 | 30,000 |
| 2009/09/10 | 323 | 323 | 320 | 320 | 6,000 |
| 2009/09/09 | 319 | 324 | 318 | 318 | 13,000 |
| 2009/09/08 | 322 | 322 | 319 | 319 | 21,000 |
| 2009/09/07 | 323 | 324 | 321 | 321 | 11,000 |
| 2009/09/04 | 325 | 326 | 321 | 321 | 21,000 |
| 2009/09/03 | 327 | 327 | 325 | 325 | 9,000 |
| 2009/09/02 | 330 | 330 | 326 | 327 | 15,000 |
| 2009/09/01 | 330 | 331 | 330 | 331 | 8,000 |
| 2009/08/31 | 338 | 338 | 334 | 334 | 8,000 |
| 2009/08/28 | 347 | 347 | 338 | 338 | 9,000 |
| 2009/08/27 | 345 | 345 | 340 | 342 | 13,000 |
| 2009/08/26 | 350 | 350 | 344 | 350 | 26,000 |
| 2009/08/25 | 350 | 352 | 350 | 350 | 11,000 |
| 2009/08/24 | 349 | 357 | 349 | 352 | 39,000 |
| 2009/08/21 | 347 | 347 | 346 | 346 | 13,000 |
| 2009/08/20 | 340 | 350 | 340 | 350 | 61,000 |
| 2009/08/19 | 333 | 339 | 333 | 336 | 14,000 |
| 2009/08/18 | 335 | 336 | 332 | 334 | 12,000 |
| 2009/08/17 | 338 | 339 | 325 | 335 | 46,000 |
| 2009/08/14 | 329 | 330 | 328 | 329 | 14,000 |
| 2009/08/13 | 328 | 329 | 328 | 329 | 7,000 |
| 2009/08/12 | 324 | 325 | 322 | 324 | 11,000 |
| 2009/08/11 | 325 | 325 | 323 | 324 | 3,000 |
| 2009/08/10 | 320 | 326 | 320 | 325 | 15,000 |
| 2009/08/07 | 328 | 328 | 324 | 324 | 4,000 |
| 2009/08/06 | 329 | 330 | 327 | 327 | 8,000 |
| 2009/08/05 | 330 | 330 | 325 | 327 | 20,000 |
| 2009/08/04 | 330 | 330 | 323 | 326 | 11,000 |
| 2009/08/03 | 325 | 325 | 320 | 325 | 23,000 |
| 2009/07/31 | 320 | 322 | 315 | 322 | 34,000 |
| 2009/07/30 | 320 | 324 | 319 | 323 | 25,000 |
| 2009/07/29 | 318 | 322 | 318 | 320 | 26,000 |
| 2009/07/28 | 325 | 327 | 325 | 326 | 18,000 |
| 2009/07/27 | 324 | 327 | 324 | 325 | 13,000 |
| 2009/07/24 | 322 | 322 | 321 | 322 | 14,000 |
| 2009/07/23 | 315 | 320 | 315 | 316 | 11,000 |
| 2009/07/22 | 309 | 316 | 309 | 315 | 17,000 |
| 2009/07/21 | 310 | 311 | 309 | 309 | 13,000 |
| 2009/07/17 | 312 | 315 | 309 | 310 | 16,000 |
| 2009/07/16 | 305 | 311 | 305 | 306 | 17,000 |
| 2009/07/15 | 304 | 304 | 301 | 304 | 15,000 |
| 2009/07/14 | 314 | 314 | 304 | 304 | 18,000 |
| 2009/07/13 | 323 | 323 | 304 | 304 | 22,000 |
| 2009/07/10 | 319 | 319 | 315 | 316 | 13,000 |
| 2009/07/09 | 315 | 322 | 315 | 319 | 13,000 |
| 2009/07/08 | 315 | 315 | 315 | 315 | 7,000 |
| 2009/07/07 | 329 | 332 | 326 | 327 | 17,000 |
| 2009/07/06 | 326 | 326 | 323 | 323 | 6,000 |
| 2009/07/03 | 321 | 323 | 320 | 323 | 30,000 |
| 2009/07/02 | 335 | 335 | 327 | 328 | 20,000 |
| 2009/07/01 | 334 | 335 | 329 | 335 | 24,000 |
| 2009/06/30 | 336 | 337 | 331 | 334 | 28,000 |
| 2009/06/29 | 351 | 351 | 335 | 335 | 37,000 |
| 2009/06/26 | 354 | 359 | 345 | 351 | 111,000 |
| 2009/06/25 | 326 | 334 | 322 | 334 | 33,000 |
| 2009/06/24 | 322 | 322 | 321 | 321 | 9,000 |
| 2009/06/23 | 328 | 328 | 320 | 321 | 35,000 |
| 2009/06/22 | 308 | 330 | 308 | 329 | 71,000 |
| 2009/06/19 | 310 | 313 | 310 | 311 | 23,000 |
| 2009/06/18 | 313 | 313 | 304 | 312 | 29,000 |
| 2009/06/17 | 306 | 311 | 306 | 309 | 7,000 |
| 2009/06/16 | 321 | 321 | 307 | 307 | 25,000 |
| 2009/06/15 | 326 | 326 | 321 | 323 | 12,000 |
| 2009/06/12 | 321 | 325 | 321 | 325 | 25,000 |
| 2009/06/11 | 325 | 325 | 321 | 325 | 17,000 |
| 2009/06/10 | 324 | 324 | 319 | 321 | 13,000 |
| 2009/06/09 | 318 | 320 | 318 | 319 | 6,000 |
| 2009/06/08 | 317 | 320 | 317 | 318 | 14,000 |
| 2009/06/05 | 317 | 324 | 317 | 320 | 13,000 |
| 2009/06/04 | 320 | 321 | 317 | 317 | 30,000 |
| 2009/06/03 | 316 | 318 | 316 | 318 | 10,000 |
| 2009/06/02 | 325 | 325 | 316 | 319 | 15,000 |
| 2009/06/01 | 322 | 322 | 320 | 320 | 46,000 |
| 2009/05/29 | 296 | 312 | 296 | 309 | 43,000 |
| 2009/05/28 | 294 | 300 | 294 | 300 | 8,000 |
| 2009/05/27 | 300 | 304 | 299 | 299 | 7,000 |
| 2009/05/26 | 309 | 309 | 299 | 300 | 24,000 |
| 2009/05/25 | 304 | 307 | 304 | 306 | 14,000 |
| 2009/05/22 | 304 | 304 | 302 | 302 | 12,000 |
| 2009/05/21 | 295 | 300 | 295 | 300 | 12,000 |
| 2009/05/20 | 299 | 305 | 299 | 302 | 24,000 |
| 2009/05/19 | 300 | 304 | 297 | 304 | 23,000 |
| 2009/05/18 | 302 | 302 | 298 | 298 | 16,000 |
| 2009/05/15 | 299 | 304 | 299 | 302 | 15,000 |
| 2009/05/14 | 301 | 305 | 297 | 298 | 9,000 |
| 2009/05/13 | 302 | 303 | 302 | 303 | 7,000 |
| 2009/05/12 | 300 | 303 | 299 | 299 | 5,000 |
| 2009/05/11 | 298 | 303 | 298 | 300 | 6,000 |
| 2009/05/07 | 298 | 300 | 295 | 295 | 6,000 |
| 2009/05/01 | 299 | 299 | 292 | 293 | 9,000 |
| 2009/04/30 | 292 | 297 | 292 | 294 | 9,000 |
| 2009/04/28 | 300 | 303 | 293 | 293 | 20,000 |
| 2009/04/27 | 296 | 297 | 291 | 296 | 10,000 |
| 2009/04/24 | 288 | 290 | 287 | 289 | 7,000 |
| 2009/04/23 | 279 | 284 | 279 | 284 | 19,000 |
| 2009/04/22 | 293 | 293 | 284 | 287 | 14,000 |
| 2009/04/21 | 298 | 298 | 291 | 293 | 16,000 |
| 2009/04/20 | 302 | 302 | 299 | 300 | 18,000 |
| 2009/04/17 | 304 | 304 | 299 | 300 | 20,000 |
| 2009/04/16 | 310 | 310 | 299 | 299 | 13,000 |
| 2009/04/15 | 301 | 301 | 299 | 301 | 13,000 |
| 2009/04/14 | 321 | 321 | 306 | 306 | 22,000 |
| 2009/04/13 | 309 | 316 | 308 | 316 | 10,000 |
| 2009/04/10 | 316 | 320 | 315 | 317 | 8,000 |
| 2009/04/09 | 318 | 318 | 311 | 311 | 11,000 |
| 2009/04/08 | 320 | 320 | 319 | 319 | 2,000 |
| 2009/04/07 | 319 | 320 | 319 | 320 | 8,000 |
| 2009/04/06 | 321 | 322 | 320 | 320 | 23,000 |
| 2009/04/03 | 322 | 325 | 318 | 325 | 13,000 |
| 2009/04/02 | 322 | 322 | 317 | 320 | 13,000 |
| 2009/04/01 | 322 | 326 | 315 | 321 | 19,000 |
| 2009/03/31 | 326 | 326 | 321 | 322 | 16,000 |
| 2009/03/30 | 329 | 330 | 326 | 327 | 18,000 |
| 2009/03/27 | 325 | 336 | 325 | 328 | 23,000 |
| 2009/03/26 | 329 | 330 | 322 | 325 | 19,000 |
| 2009/03/25 | 321 | 330 | 316 | 330 | 34,000 |
| 2009/03/24 | 319 | 319 | 309 | 316 | 23,000 |
| 2009/03/23 | 300 | 309 | 300 | 309 | 11,000 |
| 2009/03/19 | 308 | 308 | 301 | 302 | 36,000 |
| 2009/03/18 | 295 | 295 | 290 | 293 | 15,000 |
| 2009/03/17 | 288 | 290 | 287 | 288 | 13,000 |
| 2009/03/16 | 283 | 283 | 281 | 283 | 12,000 |
| 2009/03/13 | 280 | 280 | 278 | 279 | 30,000 |
| 2009/03/12 | 277 | 277 | 267 | 268 | 14,000 |
| 2009/03/11 | 275 | 275 | 268 | 268 | 12,000 |
| 2009/03/10 | 284 | 284 | 269 | 270 | 7,000 |
| 2009/03/09 | 283 | 284 | 278 | 284 | 16,000 |
| 2009/03/06 | 284 | 284 | 283 | 283 | 15,000 |
| 2009/03/05 | 275 | 284 | 275 | 284 | 16,000 |
| 2009/03/04 | 275 | 275 | 265 | 270 | 11,000 |
| 2009/03/03 | 274 | 274 | 269 | 274 | 6,000 |
| 2009/03/02 | 272 | 274 | 257 | 274 | 10,000 |
| 2009/02/27 | 268 | 268 | 268 | 268 | 4,000 |
| 2009/02/26 | 258 | 264 | 258 | 264 | 6,000 |
| 2009/02/25 | 266 | 266 | 259 | 260 | 8,000 |
| 2009/02/24 | 255 | 266 | 255 | 266 | 4,000 |
| 2009/02/23 | 255 | 270 | 255 | 270 | 2,000 |
| 2009/02/20 | 271 | 272 | 264 | 265 | 22,000 |
| 2009/02/19 | 265 | 265 | 260 | 264 | 7,000 |
| 2009/02/18 | 258 | 263 | 258 | 262 | 5,000 |
| 2009/02/17 | 266 | 267 | 262 | 262 | 5,000 |
| 2009/02/16 | 270 | 275 | 266 | 268 | 19,000 |
| 2009/02/13 | 260 | 266 | 259 | 260 | 14,000 |
| 2009/02/12 | 265 | 265 | 259 | 259 | 8,000 |
| 2009/02/10 | 268 | 268 | 268 | 268 | 2,000 |
| 2009/02/09 | 259 | 260 | 259 | 259 | 6,000 |
| 2009/02/06 | 262 | 262 | 258 | 258 | 14,000 |
| 2009/02/05 | 271 | 271 | 261 | 265 | 19,000 |
| 2009/02/04 | 266 | 271 | 262 | 267 | 4,000 |
| 2009/02/03 | 278 | 278 | 258 | 266 | 34,000 |
| 2009/02/02 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/01/30 | 274 | 278 | 272 | 277 | 16,000 |
| 2009/01/29 | 281 | 281 | 278 | 281 | 22,000 |
| 2009/01/28 | 280 | 280 | 280 | 280 | 5,000 |
| 2009/01/27 | 285 | 285 | 282 | 285 | 9,000 |
| 2009/01/26 | 276 | 277 | 272 | 277 | 8,000 |
| 2009/01/23 | 278 | 278 | 278 | 278 | 5,000 |
| 2009/01/22 | 277 | 277 | 272 | 274 | 5,000 |
| 2009/01/21 | 272 | 282 | 272 | 282 | 3,000 |
| 2009/01/20 | 292 | 292 | 281 | 282 | 24,000 |
| 2009/01/19 | 285 | 285 | 271 | 284 | 30,000 |
| 2009/01/16 | 276 | 278 | 272 | 275 | 14,000 |
| 2009/01/15 | 277 | 277 | 271 | 271 | 13,000 |
| 2009/01/14 | 270 | 272 | 269 | 272 | 10,000 |
| 2009/01/13 | 282 | 282 | 275 | 275 | 15,000 |
| 2009/01/09 | 301 | 301 | 297 | 297 | 5,000 |
| 2009/01/08 | 302 | 303 | 300 | 301 | 15,000 |
| 2009/01/07 | 294 | 304 | 294 | 304 | 26,000 |
| 2009/01/06 | 289 | 305 | 289 | 304 | 29,000 |
| 2009/01/05 | 287 | 287 | 284 | 284 | 2,000 |