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 |
---|---|---|---|---|---|
2011/12/30 | 224 | 224 | 222 | 222 | 2,000 |
2011/12/29 | 220 | 224 | 219 | 224 | 12,000 |
2011/12/28 | 222 | 226 | 220 | 220 | 72,000 |
2011/12/27 | 214 | 215 | 212 | 214 | 16,000 |
2011/12/26 | 212 | 212 | 208 | 208 | 8,000 |
2011/12/22 | 212 | 212 | 207 | 207 | 8,000 |
2011/12/21 | 214 | 214 | 211 | 211 | 8,000 |
2011/12/20 | 214 | 214 | 212 | 214 | 16,000 |
2011/12/19 | 214 | 214 | 212 | 212 | 11,000 |
2011/12/16 | 213 | 214 | 213 | 214 | 7,000 |
2011/12/15 | 213 | 213 | 213 | 213 | 4,000 |
2011/12/14 | 215 | 215 | 213 | 215 | 4,000 |
2011/12/13 | 216 | 216 | 210 | 215 | 9,000 |
2011/12/12 | 218 | 219 | 214 | 219 | 20,000 |
2011/12/09 | 213 | 216 | 208 | 210 | 34,000 |
2011/12/08 | 217 | 217 | 213 | 213 | 5,000 |
2011/12/07 | 218 | 218 | 214 | 217 | 24,000 |
2011/12/06 | 217 | 218 | 216 | 217 | 11,000 |
2011/12/05 | 216 | 220 | 216 | 217 | 20,000 |
2011/12/02 | 213 | 214 | 213 | 214 | 12,000 |
2011/12/01 | 213 | 215 | 211 | 213 | 16,000 |
2011/11/30 | 205 | 208 | 205 | 208 | 8,000 |
2011/11/29 | 209 | 209 | 205 | 205 | 19,000 |
2011/11/28 | 214 | 214 | 210 | 210 | 23,000 |
2011/11/25 | 213 | 214 | 210 | 210 | 150,000 |
2011/11/24 | 217 | 217 | 214 | 215 | 61,000 |
2011/11/22 | 214 | 217 | 214 | 217 | 14,000 |
2011/11/21 | 217 | 219 | 215 | 216 | 8,000 |
2011/11/18 | 218 | 219 | 216 | 219 | 17,000 |
2011/11/17 | 215 | 218 | 215 | 218 | 12,000 |
2011/11/16 | 217 | 218 | 217 | 218 | 5,000 |
2011/11/15 | 216 | 217 | 216 | 217 | 3,000 |
2011/11/14 | 218 | 218 | 216 | 217 | 3,000 |
2011/11/11 | 215 | 218 | 215 | 218 | 9,000 |
2011/11/10 | 219 | 219 | 217 | 218 | 7,000 |
2011/11/09 | 223 | 223 | 219 | 219 | 5,000 |
2011/11/08 | 223 | 223 | 221 | 221 | 4,000 |
2011/11/07 | 223 | 223 | 222 | 222 | 3,000 |
2011/11/04 | 220 | 223 | 220 | 222 | 8,000 |
2011/11/02 | 222 | 222 | 220 | 221 | 13,000 |
2011/11/01 | 221 | 222 | 221 | 221 | 4,000 |
2011/10/31 | 222 | 223 | 222 | 222 | 10,000 |
2011/10/28 | 224 | 225 | 218 | 222 | 23,000 |
2011/10/27 | 221 | 224 | 221 | 221 | 15,000 |
2011/10/26 | 223 | 223 | 220 | 222 | 5,000 |
2011/10/25 | 224 | 226 | 222 | 222 | 9,000 |
2011/10/24 | 232 | 232 | 222 | 225 | 9,000 |
2011/10/21 | 226 | 232 | 225 | 232 | 6,000 |
2011/10/20 | 230 | 230 | 223 | 226 | 18,000 |
2011/10/19 | 225 | 232 | 225 | 232 | 13,000 |
2011/10/18 | 227 | 227 | 224 | 224 | 7,000 |
2011/10/17 | 226 | 228 | 223 | 227 | 12,000 |
2011/10/14 | 227 | 227 | 227 | 227 | 1,000 |
2011/10/13 | 225 | 230 | 225 | 226 | 20,000 |
2011/10/12 | 229 | 232 | 229 | 232 | 7,000 |
2011/10/11 | 228 | 231 | 226 | 231 | 7,000 |
2011/10/07 | 224 | 229 | 223 | 226 | 8,000 |
2011/10/06 | 224 | 227 | 222 | 222 | 9,000 |
2011/10/05 | 228 | 228 | 222 | 222 | 11,000 |
2011/10/04 | 231 | 231 | 227 | 228 | 9,000 |
2011/10/03 | 235 | 235 | 231 | 231 | 6,000 |
2011/09/30 | 237 | 237 | 232 | 236 | 13,000 |
2011/09/29 | 233 | 237 | 233 | 237 | 16,000 |
2011/09/28 | 231 | 235 | 230 | 234 | 17,000 |
2011/09/27 | 223 | 231 | 223 | 231 | 11,000 |
2011/09/26 | 222 | 225 | 222 | 225 | 8,000 |
2011/09/22 | 233 | 233 | 226 | 226 | 8,000 |
2011/09/21 | 233 | 234 | 233 | 233 | 5,000 |
2011/09/20 | 234 | 235 | 232 | 235 | 45,000 |
2011/09/16 | 223 | 230 | 223 | 230 | 13,000 |
2011/09/15 | 224 | 225 | 224 | 225 | 5,000 |
2011/09/14 | 224 | 224 | 220 | 220 | 5,000 |
2011/09/13 | 224 | 224 | 221 | 221 | 16,000 |
2011/09/12 | 228 | 228 | 225 | 226 | 5,000 |
2011/09/09 | 233 | 234 | 231 | 231 | 26,000 |
2011/09/08 | 234 | 234 | 234 | 234 | 3,000 |
2011/09/07 | 231 | 234 | 229 | 234 | 6,000 |
2011/09/06 | 225 | 229 | 223 | 229 | 15,000 |
2011/09/05 | 227 | 233 | 227 | 231 | 5,000 |
2011/09/02 | 232 | 232 | 230 | 232 | 12,000 |
2011/09/01 | 227 | 232 | 227 | 232 | 8,000 |
2011/08/31 | 233 | 233 | 226 | 226 | 9,000 |
2011/08/30 | 228 | 234 | 228 | 234 | 11,000 |
2011/08/29 | 225 | 233 | 225 | 226 | 6,000 |
2011/08/26 | 222 | 223 | 221 | 223 | 6,000 |
2011/08/25 | 227 | 227 | 219 | 219 | 12,000 |
2011/08/24 | 227 | 228 | 215 | 219 | 17,000 |
2011/08/23 | 226 | 227 | 224 | 224 | 14,000 |
2011/08/22 | 226 | 226 | 218 | 218 | 12,000 |
2011/08/19 | 231 | 231 | 222 | 226 | 31,000 |
2011/08/18 | 230 | 232 | 230 | 232 | 14,000 |
2011/08/17 | 228 | 232 | 228 | 231 | 9,000 |
2011/08/16 | 217 | 228 | 217 | 228 | 34,000 |
2011/08/15 | 226 | 226 | 216 | 217 | 22,000 |
2011/08/12 | 222 | 223 | 219 | 219 | 16,000 |
2011/08/11 | 220 | 223 | 220 | 222 | 17,000 |
2011/08/10 | 223 | 229 | 219 | 225 | 16,000 |
2011/08/09 | 217 | 218 | 215 | 218 | 23,000 |
2011/08/08 | 228 | 228 | 223 | 223 | 19,000 |
2011/08/05 | 232 | 232 | 228 | 228 | 23,000 |
2011/08/04 | 233 | 239 | 232 | 233 | 20,000 |
2011/08/03 | 240 | 240 | 233 | 233 | 25,000 |
2011/08/02 | 239 | 239 | 237 | 238 | 6,000 |
2011/08/01 | 234 | 236 | 234 | 236 | 15,000 |
2011/07/29 | 234 | 235 | 233 | 233 | 17,000 |
2011/07/28 | 237 | 240 | 235 | 236 | 20,000 |
2011/07/27 | 239 | 242 | 239 | 239 | 10,000 |
2011/07/26 | 242 | 242 | 242 | 242 | 1,000 |
2011/07/25 | 241 | 241 | 240 | 241 | 9,000 |
2011/07/22 | 242 | 243 | 240 | 241 | 18,000 |
2011/07/21 | 239 | 242 | 239 | 242 | 17,000 |
2011/07/20 | 242 | 242 | 238 | 238 | 29,000 |
2011/07/19 | 240 | 242 | 238 | 240 | 49,000 |
2011/07/15 | 240 | 242 | 240 | 241 | 20,000 |
2011/07/14 | 243 | 243 | 240 | 240 | 24,000 |
2011/07/13 | 240 | 242 | 240 | 241 | 19,000 |
2011/07/12 | 242 | 242 | 239 | 239 | 25,000 |
2011/07/11 | 242 | 242 | 241 | 242 | 11,000 |
2011/07/08 | 245 | 245 | 241 | 241 | 37,000 |
2011/07/07 | 240 | 243 | 240 | 243 | 25,000 |
2011/07/06 | 241 | 241 | 240 | 241 | 18,000 |
2011/07/05 | 239 | 242 | 239 | 242 | 38,000 |
2011/07/04 | 247 | 247 | 246 | 247 | 11,000 |
2011/07/01 | 245 | 246 | 243 | 243 | 18,000 |
2011/06/30 | 243 | 245 | 241 | 245 | 12,000 |
2011/06/29 | 243 | 245 | 240 | 243 | 9,000 |
2011/06/28 | 243 | 243 | 240 | 242 | 13,000 |
2011/06/27 | 250 | 250 | 242 | 245 | 50,000 |
2011/06/24 | 237 | 239 | 235 | 239 | 17,000 |
2011/06/23 | 237 | 239 | 237 | 237 | 4,000 |
2011/06/22 | 236 | 240 | 236 | 238 | 34,000 |
2011/06/21 | 243 | 243 | 237 | 239 | 12,000 |
2011/06/20 | 236 | 239 | 236 | 239 | 20,000 |
2011/06/17 | 237 | 237 | 232 | 233 | 18,000 |
2011/06/16 | 233 | 235 | 233 | 234 | 13,000 |
2011/06/15 | 237 | 237 | 236 | 236 | 7,000 |
2011/06/14 | 232 | 235 | 232 | 235 | 16,000 |
2011/06/13 | 234 | 234 | 232 | 232 | 21,000 |
2011/06/10 | 235 | 238 | 235 | 238 | 24,000 |
2011/06/09 | 235 | 238 | 234 | 234 | 22,000 |
2011/06/08 | 240 | 240 | 237 | 238 | 7,000 |
2011/06/07 | 240 | 241 | 239 | 240 | 29,000 |
2011/06/06 | 239 | 242 | 239 | 240 | 13,000 |
2011/06/03 | 240 | 242 | 239 | 239 | 15,000 |
2011/06/02 | 243 | 243 | 240 | 240 | 19,000 |
2011/06/01 | 245 | 245 | 241 | 244 | 9,000 |
2011/05/31 | 240 | 244 | 240 | 244 | 14,000 |
2011/05/30 | 238 | 240 | 238 | 240 | 13,000 |
2011/05/27 | 240 | 240 | 237 | 238 | 18,000 |
2011/05/26 | 244 | 245 | 244 | 245 | 28,000 |
2011/05/25 | 244 | 248 | 244 | 244 | 13,000 |
2011/05/24 | 244 | 245 | 244 | 244 | 20,000 |
2011/05/23 | 246 | 246 | 244 | 244 | 4,000 |
2011/05/20 | 248 | 248 | 245 | 245 | 24,000 |
2011/05/19 | 250 | 250 | 248 | 248 | 10,000 |
2011/05/18 | 248 | 249 | 247 | 249 | 9,000 |
2011/05/17 | 243 | 248 | 243 | 248 | 19,000 |
2011/05/16 | 247 | 248 | 247 | 247 | 12,000 |
2011/05/13 | 249 | 249 | 247 | 247 | 16,000 |
2011/05/12 | 249 | 251 | 249 | 249 | 17,000 |
2011/05/11 | 249 | 250 | 249 | 249 | 10,000 |
2011/05/10 | 249 | 250 | 249 | 249 | 3,000 |
2011/05/09 | 250 | 250 | 248 | 249 | 10,000 |
2011/05/06 | 252 | 252 | 249 | 250 | 20,000 |
2011/05/02 | 254 | 254 | 251 | 254 | 41,000 |
2011/04/28 | 246 | 249 | 245 | 249 | 14,000 |
2011/04/27 | 247 | 248 | 244 | 246 | 11,000 |
2011/04/26 | 244 | 245 | 242 | 245 | 6,000 |
2011/04/25 | 244 | 245 | 243 | 244 | 8,000 |
2011/04/22 | 245 | 245 | 244 | 244 | 17,000 |
2011/04/21 | 248 | 248 | 247 | 247 | 11,000 |
2011/04/20 | 249 | 249 | 245 | 246 | 24,000 |
2011/04/19 | 244 | 245 | 243 | 245 | 16,000 |
2011/04/18 | 248 | 248 | 244 | 244 | 21,000 |
2011/04/15 | 250 | 250 | 245 | 245 | 15,000 |
2011/04/14 | 246 | 247 | 245 | 245 | 15,000 |
2011/04/13 | 243 | 249 | 242 | 246 | 74,000 |
2011/04/12 | 256 | 256 | 250 | 252 | 32,000 |
2011/04/11 | 253 | 257 | 252 | 256 | 27,000 |
2011/04/08 | 245 | 249 | 244 | 247 | 25,000 |
2011/04/07 | 255 | 257 | 246 | 248 | 17,000 |
2011/04/06 | 256 | 263 | 256 | 259 | 14,000 |
2011/04/05 | 264 | 264 | 258 | 261 | 17,000 |
2011/04/04 | 267 | 268 | 260 | 263 | 44,000 |
2011/04/01 | 269 | 271 | 262 | 269 | 37,000 |
2011/03/31 | 259 | 269 | 259 | 269 | 31,000 |
2011/03/30 | 254 | 259 | 251 | 258 | 29,000 |
2011/03/29 | 253 | 254 | 247 | 253 | 28,000 |
2011/03/28 | 251 | 259 | 250 | 254 | 38,000 |
2011/03/25 | 255 | 255 | 247 | 252 | 55,000 |
2011/03/24 | 254 | 256 | 250 | 252 | 35,000 |
2011/03/23 | 260 | 263 | 252 | 254 | 48,000 |
2011/03/22 | 262 | 268 | 257 | 263 | 33,000 |
2011/03/18 | 262 | 262 | 239 | 255 | 72,000 |
2011/03/17 | 207 | 230 | 207 | 230 | 61,000 |
2011/03/16 | 208 | 222 | 208 | 216 | 61,000 |
2011/03/15 | 238 | 247 | 190 | 200 | 143,000 |
2011/03/14 | 227 | 275 | 227 | 245 | 87,000 |
2011/03/11 | 293 | 293 | 283 | 283 | 81,000 |
2011/03/10 | 297 | 297 | 290 | 293 | 36,000 |
2011/03/09 | 297 | 303 | 297 | 299 | 36,000 |
2011/03/08 | 296 | 298 | 292 | 297 | 36,000 |
2011/03/07 | 299 | 301 | 297 | 297 | 31,000 |
2011/03/04 | 305 | 305 | 298 | 299 | 36,000 |
2011/03/03 | 300 | 300 | 297 | 299 | 14,000 |
2011/03/02 | 301 | 302 | 297 | 297 | 36,000 |
2011/03/01 | 295 | 303 | 295 | 303 | 37,000 |
2011/02/28 | 300 | 300 | 284 | 297 | 57,000 |
2011/02/25 | 295 | 295 | 290 | 295 | 53,000 |
2011/02/24 | 302 | 304 | 295 | 295 | 60,000 |
2011/02/23 | 306 | 312 | 305 | 307 | 70,000 |
2011/02/22 | 317 | 317 | 306 | 311 | 78,000 |
2011/02/21 | 316 | 319 | 314 | 318 | 56,000 |
2011/02/18 | 321 | 321 | 314 | 315 | 55,000 |
2011/02/17 | 316 | 323 | 309 | 320 | 96,000 |
2011/02/16 | 305 | 317 | 305 | 312 | 97,000 |
2011/02/15 | 308 | 309 | 303 | 305 | 44,000 |
2011/02/14 | 305 | 310 | 300 | 306 | 82,000 |
2011/02/10 | 298 | 307 | 298 | 302 | 34,000 |
2011/02/09 | 303 | 304 | 297 | 304 | 43,000 |
2011/02/08 | 300 | 307 | 292 | 305 | 71,000 |
2011/02/07 | 298 | 299 | 297 | 298 | 28,000 |
2011/02/04 | 293 | 295 | 291 | 295 | 27,000 |
2011/02/03 | 295 | 295 | 291 | 293 | 19,000 |
2011/02/02 | 299 | 299 | 294 | 296 | 41,000 |
2011/02/01 | 290 | 292 | 290 | 292 | 13,000 |
2011/01/31 | 292 | 292 | 288 | 291 | 29,000 |
2011/01/28 | 299 | 299 | 293 | 295 | 28,000 |
2011/01/27 | 298 | 301 | 297 | 299 | 31,000 |
2011/01/26 | 297 | 302 | 292 | 301 | 62,000 |
2011/01/25 | 291 | 305 | 291 | 299 | 68,000 |
2011/01/24 | 290 | 294 | 288 | 292 | 59,000 |
2011/01/21 | 307 | 308 | 291 | 292 | 200,000 |
2011/01/20 | 305 | 314 | 304 | 310 | 139,000 |
2011/01/19 | 313 | 313 | 305 | 307 | 147,000 |
2011/01/18 | 293 | 311 | 288 | 309 | 517,000 |
2011/01/17 | 290 | 303 | 280 | 297 | 629,000 |
2011/01/14 | 270 | 272 | 268 | 268 | 63,000 |
2011/01/13 | 262 | 273 | 260 | 271 | 69,000 |
2011/01/12 | 256 | 263 | 256 | 262 | 88,000 |
2011/01/11 | 253 | 256 | 252 | 256 | 83,000 |
2011/01/07 | 251 | 251 | 250 | 250 | 18,000 |
2011/01/06 | 252 | 252 | 249 | 251 | 40,000 |
2011/01/05 | 248 | 252 | 247 | 252 | 28,000 |
2011/01/04 | 245 | 247 | 245 | 246 | 24,000 |