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 |
|---|---|---|---|---|---|
| 2010/12/30 | 246 | 246 | 244 | 244 | 12,000 |
| 2010/12/29 | 245 | 246 | 243 | 246 | 26,000 |
| 2010/12/28 | 244 | 245 | 242 | 245 | 35,000 |
| 2010/12/27 | 241 | 242 | 239 | 241 | 48,000 |
| 2010/12/24 | 246 | 246 | 241 | 242 | 29,000 |
| 2010/12/22 | 244 | 246 | 243 | 243 | 48,000 |
| 2010/12/21 | 243 | 245 | 243 | 244 | 57,000 |
| 2010/12/20 | 248 | 248 | 246 | 247 | 29,000 |
| 2010/12/17 | 248 | 248 | 245 | 245 | 56,000 |
| 2010/12/16 | 246 | 248 | 245 | 248 | 30,000 |
| 2010/12/15 | 249 | 249 | 246 | 248 | 33,000 |
| 2010/12/14 | 247 | 249 | 246 | 247 | 43,000 |
| 2010/12/13 | 247 | 249 | 246 | 248 | 30,000 |
| 2010/12/10 | 252 | 252 | 247 | 249 | 81,000 |
| 2010/12/09 | 249 | 249 | 245 | 246 | 32,000 |
| 2010/12/08 | 243 | 248 | 242 | 247 | 47,000 |
| 2010/12/07 | 240 | 243 | 240 | 243 | 34,000 |
| 2010/12/06 | 237 | 241 | 237 | 240 | 34,000 |
| 2010/12/03 | 239 | 239 | 238 | 238 | 41,000 |
| 2010/12/02 | 240 | 241 | 240 | 241 | 41,000 |
| 2010/12/01 | 239 | 239 | 237 | 238 | 38,000 |
| 2010/11/30 | 242 | 242 | 239 | 239 | 33,000 |
| 2010/11/29 | 242 | 243 | 242 | 242 | 22,000 |
| 2010/11/26 | 246 | 246 | 240 | 241 | 76,000 |
| 2010/11/25 | 247 | 249 | 246 | 249 | 70,000 |
| 2010/11/24 | 243 | 248 | 242 | 246 | 53,000 |
| 2010/11/22 | 252 | 255 | 247 | 247 | 119,000 |
| 2010/11/19 | 241 | 264 | 238 | 253 | 275,000 |
| 2010/11/18 | 237 | 240 | 237 | 240 | 15,000 |
| 2010/11/17 | 236 | 238 | 236 | 237 | 9,000 |
| 2010/11/16 | 237 | 238 | 237 | 237 | 13,000 |
| 2010/11/15 | 239 | 239 | 237 | 237 | 11,000 |
| 2010/11/12 | 237 | 239 | 237 | 238 | 18,000 |
| 2010/11/11 | 238 | 240 | 238 | 239 | 28,000 |
| 2010/11/10 | 236 | 237 | 236 | 237 | 22,000 |
| 2010/11/09 | 239 | 240 | 237 | 238 | 10,000 |
| 2010/11/08 | 237 | 238 | 236 | 238 | 10,000 |
| 2010/11/05 | 234 | 238 | 234 | 237 | 26,000 |
| 2010/11/04 | 230 | 234 | 230 | 233 | 21,000 |
| 2010/11/02 | 238 | 238 | 232 | 232 | 33,000 |
| 2010/11/01 | 237 | 238 | 236 | 237 | 10,000 |
| 2010/10/29 | 239 | 239 | 237 | 237 | 17,000 |
| 2010/10/28 | 238 | 240 | 237 | 237 | 36,000 |
| 2010/10/27 | 240 | 240 | 237 | 238 | 14,000 |
| 2010/10/26 | 236 | 237 | 236 | 236 | 14,000 |
| 2010/10/25 | 237 | 238 | 237 | 237 | 5,000 |
| 2010/10/22 | 237 | 237 | 236 | 237 | 7,000 |
| 2010/10/21 | 238 | 239 | 237 | 237 | 10,000 |
| 2010/10/20 | 241 | 241 | 238 | 238 | 27,000 |
| 2010/10/19 | 240 | 242 | 240 | 242 | 18,000 |
| 2010/10/18 | 240 | 241 | 240 | 241 | 6,000 |
| 2010/10/15 | 242 | 242 | 240 | 240 | 16,000 |
| 2010/10/14 | 243 | 245 | 242 | 243 | 19,000 |
| 2010/10/13 | 246 | 246 | 244 | 244 | 11,000 |
| 2010/10/12 | 246 | 247 | 246 | 247 | 16,000 |
| 2010/10/08 | 247 | 247 | 243 | 244 | 15,000 |
| 2010/10/07 | 246 | 248 | 246 | 247 | 11,000 |
| 2010/10/06 | 246 | 246 | 245 | 245 | 6,000 |
| 2010/10/05 | 242 | 244 | 241 | 244 | 7,000 |
| 2010/10/04 | 242 | 242 | 241 | 241 | 3,000 |
| 2010/10/01 | 240 | 241 | 238 | 241 | 11,000 |
| 2010/09/30 | 252 | 252 | 241 | 241 | 19,000 |
| 2010/09/29 | 250 | 255 | 250 | 252 | 18,000 |
| 2010/09/28 | 246 | 252 | 246 | 250 | 11,000 |
| 2010/09/27 | 247 | 250 | 243 | 250 | 14,000 |
| 2010/09/24 | 240 | 251 | 240 | 248 | 43,000 |
| 2010/09/22 | 241 | 245 | 241 | 241 | 10,000 |
| 2010/09/21 | 246 | 246 | 243 | 243 | 7,000 |
| 2010/09/17 | 249 | 250 | 246 | 246 | 57,000 |
| 2010/09/16 | 240 | 241 | 235 | 241 | 36,000 |
| 2010/09/15 | 235 | 238 | 235 | 235 | 18,000 |
| 2010/09/14 | 238 | 238 | 235 | 235 | 27,000 |
| 2010/09/13 | 241 | 241 | 239 | 239 | 13,000 |
| 2010/09/10 | 241 | 242 | 240 | 241 | 39,000 |
| 2010/09/09 | 242 | 245 | 242 | 245 | 3,000 |
| 2010/09/08 | 243 | 245 | 243 | 245 | 2,000 |
| 2010/09/07 | 242 | 243 | 242 | 243 | 7,000 |
| 2010/09/06 | 240 | 245 | 240 | 245 | 14,000 |
| 2010/09/03 | 240 | 244 | 240 | 244 | 8,000 |
| 2010/09/02 | 243 | 243 | 240 | 240 | 8,000 |
| 2010/09/01 | 239 | 240 | 236 | 239 | 22,000 |
| 2010/08/31 | 240 | 240 | 237 | 237 | 9,000 |
| 2010/08/30 | 240 | 241 | 239 | 241 | 9,000 |
| 2010/08/27 | 236 | 238 | 236 | 238 | 14,000 |
| 2010/08/26 | 239 | 239 | 239 | 239 | 9,000 |
| 2010/08/25 | 237 | 238 | 234 | 238 | 13,000 |
| 2010/08/24 | 243 | 245 | 243 | 245 | 6,000 |
| 2010/08/23 | 248 | 248 | 245 | 245 | 15,000 |
| 2010/08/20 | 251 | 251 | 251 | 251 | 19,000 |
| 2010/08/19 | 250 | 250 | 248 | 250 | 13,000 |
| 2010/08/18 | 250 | 251 | 249 | 251 | 27,000 |
| 2010/08/17 | 249 | 250 | 247 | 250 | 4,000 |
| 2010/08/16 | 253 | 253 | 248 | 248 | 11,000 |
| 2010/08/13 | 244 | 253 | 244 | 253 | 34,000 |
| 2010/08/12 | 245 | 246 | 243 | 246 | 19,000 |
| 2010/08/11 | 248 | 248 | 243 | 244 | 32,000 |
| 2010/08/10 | 250 | 252 | 249 | 250 | 12,000 |
| 2010/08/09 | 253 | 253 | 249 | 249 | 15,000 |
| 2010/08/06 | 249 | 255 | 248 | 255 | 54,000 |
| 2010/08/05 | 248 | 248 | 248 | 248 | 3,000 |
| 2010/08/04 | 253 | 253 | 248 | 248 | 14,000 |
| 2010/08/03 | 252 | 254 | 252 | 254 | 10,000 |
| 2010/08/02 | 247 | 248 | 247 | 248 | 5,000 |
| 2010/07/30 | 250 | 250 | 247 | 247 | 15,000 |
| 2010/07/29 | 247 | 251 | 247 | 250 | 11,000 |
| 2010/07/28 | 253 | 254 | 251 | 251 | 8,000 |
| 2010/07/27 | 252 | 255 | 252 | 255 | 8,000 |
| 2010/07/26 | 248 | 253 | 248 | 252 | 7,000 |
| 2010/07/23 | 246 | 253 | 246 | 248 | 17,000 |
| 2010/07/22 | 245 | 246 | 244 | 246 | 5,000 |
| 2010/07/21 | 249 | 249 | 246 | 246 | 18,000 |
| 2010/07/20 | 252 | 252 | 250 | 250 | 17,000 |
| 2010/07/16 | 256 | 256 | 252 | 254 | 34,000 |
| 2010/07/15 | 257 | 258 | 256 | 256 | 13,000 |
| 2010/07/14 | 254 | 258 | 254 | 258 | 21,000 |
| 2010/07/13 | 255 | 256 | 254 | 255 | 28,000 |
| 2010/07/12 | 253 | 253 | 252 | 253 | 8,000 |
| 2010/07/09 | 251 | 252 | 249 | 252 | 19,000 |
| 2010/07/08 | 250 | 253 | 249 | 250 | 27,000 |
| 2010/07/07 | 250 | 250 | 249 | 249 | 9,000 |
| 2010/07/06 | 250 | 252 | 249 | 250 | 36,000 |
| 2010/07/05 | 250 | 251 | 250 | 250 | 35,000 |
| 2010/07/02 | 249 | 253 | 249 | 252 | 16,000 |
| 2010/07/01 | 251 | 251 | 249 | 249 | 9,000 |
| 2010/06/30 | 257 | 257 | 252 | 252 | 11,000 |
| 2010/06/29 | 260 | 260 | 259 | 259 | 8,000 |
| 2010/06/28 | 261 | 261 | 258 | 258 | 12,000 |
| 2010/06/25 | 270 | 270 | 261 | 262 | 56,000 |
| 2010/06/24 | 260 | 262 | 260 | 262 | 15,000 |
| 2010/06/23 | 265 | 265 | 259 | 259 | 18,000 |
| 2010/06/22 | 268 | 268 | 266 | 266 | 5,000 |
| 2010/06/21 | 263 | 268 | 263 | 268 | 22,000 |
| 2010/06/18 | 263 | 263 | 261 | 263 | 25,000 |
| 2010/06/17 | 260 | 260 | 257 | 260 | 17,000 |
| 2010/06/16 | 259 | 259 | 256 | 256 | 24,000 |
| 2010/06/15 | 255 | 255 | 254 | 254 | 27,000 |
| 2010/06/14 | 256 | 257 | 255 | 255 | 19,000 |
| 2010/06/11 | 262 | 262 | 255 | 257 | 50,000 |
| 2010/06/10 | 256 | 258 | 254 | 254 | 21,000 |
| 2010/06/09 | 261 | 261 | 255 | 256 | 17,000 |
| 2010/06/08 | 259 | 259 | 258 | 259 | 9,000 |
| 2010/06/07 | 260 | 260 | 258 | 258 | 28,000 |
| 2010/06/04 | 271 | 271 | 266 | 266 | 15,000 |
| 2010/06/03 | 266 | 268 | 258 | 267 | 25,000 |
| 2010/06/02 | 270 | 270 | 265 | 266 | 12,000 |
| 2010/06/01 | 270 | 270 | 266 | 267 | 7,000 |
| 2010/05/31 | 261 | 273 | 261 | 272 | 17,000 |
| 2010/05/28 | 266 | 269 | 266 | 269 | 30,000 |
| 2010/05/27 | 263 | 267 | 260 | 264 | 23,000 |
| 2010/05/26 | 266 | 271 | 264 | 268 | 41,000 |
| 2010/05/25 | 271 | 271 | 264 | 270 | 37,000 |
| 2010/05/24 | 273 | 277 | 271 | 277 | 17,000 |
| 2010/05/21 | 283 | 283 | 270 | 277 | 34,000 |
| 2010/05/20 | 290 | 290 | 289 | 289 | 12,000 |
| 2010/05/19 | 291 | 291 | 283 | 287 | 27,000 |
| 2010/05/18 | 298 | 298 | 292 | 292 | 19,000 |
| 2010/05/17 | 304 | 304 | 298 | 299 | 16,000 |
| 2010/05/14 | 306 | 306 | 300 | 306 | 27,000 |
| 2010/05/13 | 306 | 306 | 299 | 305 | 10,000 |
| 2010/05/12 | 302 | 305 | 299 | 299 | 7,000 |
| 2010/05/11 | 307 | 311 | 301 | 301 | 22,000 |
| 2010/05/10 | 300 | 306 | 299 | 304 | 10,000 |
| 2010/05/07 | 306 | 306 | 297 | 300 | 38,000 |
| 2010/05/06 | 312 | 312 | 307 | 310 | 22,000 |
| 2010/04/30 | 317 | 317 | 316 | 316 | 7,000 |
| 2010/04/28 | 309 | 318 | 307 | 318 | 22,000 |
| 2010/04/27 | 320 | 322 | 318 | 322 | 19,000 |
| 2010/04/26 | 315 | 322 | 315 | 322 | 19,000 |
| 2010/04/23 | 309 | 319 | 306 | 317 | 36,000 |
| 2010/04/22 | 314 | 314 | 308 | 313 | 46,000 |
| 2010/04/21 | 305 | 310 | 304 | 310 | 20,000 |
| 2010/04/20 | 306 | 313 | 305 | 307 | 50,000 |
| 2010/04/19 | 305 | 312 | 305 | 307 | 28,000 |
| 2010/04/16 | 312 | 312 | 308 | 308 | 13,000 |
| 2010/04/15 | 308 | 312 | 304 | 312 | 26,000 |
| 2010/04/14 | 308 | 311 | 307 | 308 | 41,000 |
| 2010/04/13 | 312 | 312 | 307 | 308 | 36,000 |
| 2010/04/12 | 307 | 311 | 307 | 307 | 47,000 |
| 2010/04/09 | 296 | 304 | 296 | 304 | 44,000 |
| 2010/04/08 | 291 | 295 | 291 | 295 | 30,000 |
| 2010/04/07 | 292 | 293 | 289 | 291 | 24,000 |
| 2010/04/06 | 290 | 292 | 287 | 289 | 34,000 |
| 2010/04/05 | 285 | 288 | 285 | 288 | 28,000 |
| 2010/04/02 | 283 | 285 | 283 | 285 | 18,000 |
| 2010/04/01 | 280 | 287 | 278 | 281 | 36,000 |
| 2010/03/31 | 285 | 285 | 280 | 280 | 12,000 |
| 2010/03/30 | 275 | 281 | 275 | 280 | 24,000 |
| 2010/03/29 | 275 | 276 | 274 | 276 | 23,000 |
| 2010/03/26 | 271 | 275 | 271 | 274 | 29,000 |
| 2010/03/25 | 272 | 274 | 272 | 273 | 21,000 |
| 2010/03/24 | 275 | 275 | 270 | 273 | 17,000 |
| 2010/03/23 | 270 | 273 | 270 | 273 | 15,000 |
| 2010/03/19 | 275 | 275 | 273 | 274 | 25,000 |
| 2010/03/18 | 275 | 275 | 273 | 273 | 23,000 |
| 2010/03/17 | 273 | 273 | 270 | 273 | 19,000 |
| 2010/03/16 | 274 | 274 | 269 | 269 | 11,000 |
| 2010/03/15 | 272 | 272 | 270 | 271 | 13,000 |
| 2010/03/12 | 274 | 276 | 271 | 272 | 28,000 |
| 2010/03/11 | 271 | 273 | 270 | 273 | 18,000 |
| 2010/03/10 | 269 | 272 | 265 | 271 | 24,000 |
| 2010/03/09 | 272 | 272 | 267 | 269 | 9,000 |
| 2010/03/08 | 268 | 271 | 268 | 271 | 17,000 |
| 2010/03/05 | 265 | 267 | 265 | 266 | 15,000 |
| 2010/03/04 | 268 | 269 | 263 | 268 | 10,000 |
| 2010/03/03 | 263 | 265 | 263 | 265 | 4,000 |
| 2010/03/02 | 263 | 265 | 263 | 265 | 10,000 |
| 2010/03/01 | 265 | 265 | 262 | 265 | 10,000 |
| 2010/02/26 | 262 | 262 | 260 | 260 | 11,000 |
| 2010/02/25 | 262 | 265 | 262 | 265 | 3,000 |
| 2010/02/24 | 263 | 263 | 262 | 262 | 6,000 |
| 2010/02/23 | 268 | 268 | 265 | 266 | 5,000 |
| 2010/02/22 | 262 | 264 | 262 | 264 | 10,000 |
| 2010/02/19 | 265 | 265 | 263 | 263 | 15,000 |
| 2010/02/18 | 265 | 265 | 262 | 265 | 10,000 |
| 2010/02/17 | 261 | 262 | 261 | 262 | 19,000 |
| 2010/02/16 | 262 | 262 | 260 | 261 | 7,000 |
| 2010/02/15 | 260 | 260 | 259 | 259 | 8,000 |
| 2010/02/12 | 263 | 263 | 256 | 259 | 17,000 |
| 2010/02/10 | 261 | 263 | 258 | 259 | 18,000 |
| 2010/02/09 | 261 | 263 | 260 | 263 | 14,000 |
| 2010/02/08 | 262 | 270 | 262 | 263 | 13,000 |
| 2010/02/05 | 267 | 267 | 263 | 263 | 17,000 |
| 2010/02/04 | 269 | 272 | 269 | 269 | 8,000 |
| 2010/02/03 | 263 | 268 | 263 | 268 | 12,000 |
| 2010/02/02 | 260 | 262 | 259 | 261 | 14,000 |
| 2010/02/01 | 268 | 268 | 260 | 260 | 18,000 |
| 2010/01/29 | 275 | 275 | 269 | 269 | 15,000 |
| 2010/01/28 | 272 | 278 | 272 | 274 | 6,000 |
| 2010/01/27 | 271 | 274 | 271 | 272 | 8,000 |
| 2010/01/26 | 277 | 282 | 276 | 276 | 17,000 |
| 2010/01/25 | 283 | 283 | 278 | 279 | 12,000 |
| 2010/01/22 | 289 | 289 | 284 | 285 | 15,000 |
| 2010/01/21 | 285 | 293 | 285 | 289 | 18,000 |
| 2010/01/20 | 290 | 291 | 287 | 288 | 16,000 |
| 2010/01/19 | 287 | 289 | 285 | 289 | 23,000 |
| 2010/01/18 | 286 | 297 | 286 | 291 | 77,000 |
| 2010/01/15 | 283 | 284 | 280 | 281 | 32,000 |
| 2010/01/14 | 276 | 288 | 276 | 281 | 43,000 |
| 2010/01/13 | 272 | 275 | 270 | 270 | 32,000 |
| 2010/01/12 | 263 | 276 | 263 | 276 | 20,000 |
| 2010/01/08 | 266 | 269 | 266 | 267 | 8,000 |
| 2010/01/07 | 267 | 267 | 265 | 266 | 10,000 |
| 2010/01/06 | 265 | 265 | 262 | 263 | 11,000 |
| 2010/01/05 | 266 | 266 | 262 | 265 | 13,000 |
| 2010/01/04 | 258 | 262 | 258 | 262 | 13,000 |