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 |
---|---|---|---|---|---|
2013/12/30 | 289 | 291 | 288 | 291 | 86,000 |
2013/12/27 | 291 | 293 | 290 | 293 | 37,000 |
2013/12/26 | 287 | 292 | 287 | 292 | 42,000 |
2013/12/25 | 283 | 287 | 282 | 287 | 47,000 |
2013/12/24 | 290 | 291 | 282 | 287 | 44,000 |
2013/12/20 | 291 | 292 | 288 | 289 | 53,000 |
2013/12/19 | 293 | 293 | 290 | 291 | 64,000 |
2013/12/18 | 291 | 293 | 290 | 293 | 37,000 |
2013/12/17 | 291 | 292 | 290 | 292 | 14,000 |
2013/12/16 | 293 | 294 | 291 | 291 | 24,000 |
2013/12/13 | 293 | 293 | 291 | 291 | 64,000 |
2013/12/12 | 291 | 293 | 290 | 291 | 34,000 |
2013/12/11 | 294 | 297 | 294 | 294 | 16,000 |
2013/12/10 | 298 | 299 | 295 | 296 | 30,000 |
2013/12/09 | 300 | 300 | 296 | 297 | 30,000 |
2013/12/06 | 295 | 296 | 293 | 295 | 15,000 |
2013/12/05 | 297 | 298 | 293 | 293 | 20,000 |
2013/12/04 | 295 | 298 | 294 | 294 | 38,000 |
2013/12/03 | 299 | 299 | 293 | 293 | 40,000 |
2013/12/02 | 300 | 300 | 295 | 296 | 64,000 |
2013/11/29 | 294 | 294 | 291 | 293 | 53,000 |
2013/11/28 | 296 | 302 | 290 | 291 | 167,000 |
2013/11/27 | 294 | 296 | 291 | 294 | 111,000 |
2013/11/26 | 304 | 304 | 299 | 300 | 136,000 |
2013/11/25 | 301 | 304 | 301 | 302 | 38,000 |
2013/11/22 | 304 | 304 | 300 | 301 | 41,000 |
2013/11/21 | 303 | 303 | 301 | 303 | 30,000 |
2013/11/20 | 306 | 306 | 300 | 301 | 68,000 |
2013/11/19 | 305 | 306 | 303 | 306 | 46,000 |
2013/11/18 | 303 | 304 | 302 | 303 | 62,000 |
2013/11/15 | 299 | 301 | 299 | 300 | 74,000 |
2013/11/14 | 299 | 299 | 297 | 299 | 16,000 |
2013/11/13 | 299 | 299 | 294 | 297 | 30,000 |
2013/11/12 | 296 | 300 | 294 | 299 | 62,000 |
2013/11/11 | 297 | 297 | 294 | 295 | 40,000 |
2013/11/08 | 295 | 295 | 292 | 292 | 13,000 |
2013/11/07 | 299 | 299 | 295 | 295 | 13,000 |
2013/11/06 | 296 | 300 | 296 | 298 | 16,000 |
2013/11/05 | 298 | 298 | 294 | 296 | 26,000 |
2013/11/01 | 296 | 296 | 293 | 295 | 22,000 |
2013/10/31 | 297 | 299 | 297 | 297 | 17,000 |
2013/10/30 | 299 | 300 | 298 | 300 | 19,000 |
2013/10/29 | 296 | 299 | 296 | 299 | 19,000 |
2013/10/28 | 297 | 299 | 296 | 299 | 15,000 |
2013/10/25 | 296 | 300 | 294 | 295 | 26,000 |
2013/10/24 | 296 | 296 | 296 | 296 | 14,000 |
2013/10/23 | 300 | 303 | 298 | 299 | 24,000 |
2013/10/22 | 299 | 300 | 297 | 300 | 13,000 |
2013/10/21 | 295 | 300 | 295 | 299 | 32,000 |
2013/10/18 | 294 | 294 | 292 | 294 | 23,000 |
2013/10/17 | 294 | 296 | 293 | 296 | 23,000 |
2013/10/16 | 296 | 296 | 293 | 294 | 17,000 |
2013/10/15 | 295 | 295 | 293 | 295 | 19,000 |
2013/10/11 | 291 | 292 | 290 | 292 | 33,000 |
2013/10/10 | 292 | 292 | 289 | 290 | 33,000 |
2013/10/09 | 284 | 287 | 284 | 286 | 13,000 |
2013/10/08 | 290 | 290 | 285 | 289 | 22,000 |
2013/10/07 | 291 | 298 | 291 | 294 | 35,000 |
2013/10/04 | 290 | 292 | 290 | 291 | 17,000 |
2013/10/03 | 290 | 293 | 288 | 293 | 26,000 |
2013/10/02 | 301 | 301 | 291 | 291 | 82,000 |
2013/10/01 | 300 | 302 | 300 | 300 | 22,000 |
2013/09/30 | 300 | 301 | 299 | 300 | 25,000 |
2013/09/27 | 300 | 301 | 299 | 301 | 16,000 |
2013/09/26 | 298 | 301 | 298 | 300 | 31,000 |
2013/09/25 | 302 | 302 | 297 | 301 | 14,000 |
2013/09/24 | 302 | 302 | 298 | 302 | 16,000 |
2013/09/20 | 308 | 309 | 298 | 302 | 52,000 |
2013/09/19 | 293 | 296 | 293 | 296 | 33,000 |
2013/09/18 | 287 | 290 | 287 | 290 | 15,000 |
2013/09/17 | 290 | 290 | 287 | 287 | 14,000 |
2013/09/13 | 291 | 291 | 288 | 290 | 43,000 |
2013/09/12 | 293 | 294 | 288 | 294 | 10,000 |
2013/09/11 | 291 | 293 | 290 | 292 | 16,000 |
2013/09/10 | 285 | 291 | 285 | 291 | 16,000 |
2013/09/09 | 278 | 283 | 278 | 283 | 20,000 |
2013/09/06 | 275 | 277 | 272 | 277 | 27,000 |
2013/09/05 | 276 | 276 | 273 | 275 | 30,000 |
2013/09/04 | 276 | 276 | 272 | 276 | 11,000 |
2013/09/03 | 275 | 276 | 273 | 276 | 15,000 |
2013/09/02 | 270 | 270 | 269 | 269 | 19,000 |
2013/08/30 | 270 | 271 | 268 | 268 | 36,000 |
2013/08/29 | 271 | 274 | 271 | 272 | 24,000 |
2013/08/28 | 274 | 275 | 271 | 272 | 36,000 |
2013/08/27 | 279 | 279 | 279 | 279 | 8,000 |
2013/08/26 | 282 | 284 | 281 | 284 | 7,000 |
2013/08/23 | 281 | 285 | 281 | 283 | 15,000 |
2013/08/22 | 283 | 283 | 281 | 281 | 11,000 |
2013/08/21 | 287 | 287 | 278 | 283 | 17,000 |
2013/08/20 | 290 | 290 | 286 | 288 | 19,000 |
2013/08/19 | 290 | 291 | 290 | 290 | 7,000 |
2013/08/16 | 287 | 290 | 287 | 289 | 7,000 |
2013/08/15 | 288 | 289 | 285 | 289 | 12,000 |
2013/08/14 | 291 | 291 | 286 | 289 | 16,000 |
2013/08/13 | 286 | 289 | 286 | 288 | 11,000 |
2013/08/12 | 285 | 288 | 284 | 284 | 12,000 |
2013/08/09 | 286 | 286 | 284 | 285 | 15,000 |
2013/08/08 | 286 | 288 | 285 | 286 | 25,000 |
2013/08/07 | 295 | 295 | 288 | 289 | 9,000 |
2013/08/06 | 296 | 296 | 289 | 295 | 15,000 |
2013/08/05 | 293 | 294 | 291 | 293 | 16,000 |
2013/08/02 | 295 | 295 | 291 | 293 | 15,000 |
2013/08/01 | 292 | 292 | 287 | 289 | 7,000 |
2013/07/31 | 290 | 291 | 282 | 287 | 71,000 |
2013/07/30 | 295 | 300 | 293 | 300 | 20,000 |
2013/07/29 | 295 | 298 | 282 | 290 | 83,000 |
2013/07/26 | 311 | 311 | 311 | 311 | 5,000 |
2013/07/25 | 318 | 318 | 315 | 316 | 16,000 |
2013/07/24 | 322 | 324 | 318 | 321 | 22,000 |
2013/07/23 | 322 | 325 | 315 | 322 | 15,000 |
2013/07/22 | 317 | 322 | 316 | 322 | 16,000 |
2013/07/19 | 326 | 328 | 316 | 317 | 43,000 |
2013/07/18 | 325 | 326 | 323 | 325 | 15,000 |
2013/07/17 | 324 | 324 | 320 | 324 | 11,000 |
2013/07/16 | 324 | 333 | 324 | 326 | 19,000 |
2013/07/12 | 318 | 321 | 317 | 318 | 22,000 |
2013/07/11 | 322 | 324 | 318 | 318 | 14,000 |
2013/07/10 | 317 | 329 | 317 | 321 | 41,000 |
2013/07/09 | 317 | 318 | 315 | 317 | 19,000 |
2013/07/08 | 318 | 322 | 317 | 317 | 31,000 |
2013/07/05 | 318 | 322 | 318 | 318 | 16,000 |
2013/07/04 | 312 | 318 | 308 | 313 | 18,000 |
2013/07/03 | 312 | 314 | 311 | 314 | 24,000 |
2013/07/02 | 310 | 312 | 306 | 311 | 26,000 |
2013/07/01 | 301 | 305 | 296 | 305 | 32,000 |
2013/06/28 | 296 | 296 | 290 | 296 | 36,000 |
2013/06/27 | 294 | 294 | 282 | 288 | 50,000 |
2013/06/26 | 294 | 299 | 278 | 286 | 44,000 |
2013/06/25 | 300 | 300 | 286 | 286 | 17,000 |
2013/06/24 | 298 | 300 | 296 | 296 | 10,000 |
2013/06/21 | 290 | 295 | 288 | 295 | 17,000 |
2013/06/20 | 300 | 308 | 289 | 289 | 85,000 |
2013/06/19 | 307 | 307 | 300 | 305 | 18,000 |
2013/06/18 | 306 | 306 | 290 | 296 | 18,000 |
2013/06/17 | 288 | 300 | 288 | 300 | 25,000 |
2013/06/14 | 287 | 290 | 287 | 288 | 66,000 |
2013/06/13 | 303 | 305 | 286 | 287 | 43,000 |
2013/06/12 | 303 | 304 | 298 | 303 | 42,000 |
2013/06/11 | 305 | 316 | 300 | 303 | 40,000 |
2013/06/10 | 291 | 303 | 291 | 300 | 51,000 |
2013/06/07 | 289 | 292 | 268 | 288 | 56,000 |
2013/06/06 | 302 | 305 | 295 | 297 | 159,000 |
2013/06/05 | 328 | 333 | 325 | 326 | 28,000 |
2013/06/04 | 320 | 334 | 319 | 327 | 88,000 |
2013/06/03 | 345 | 345 | 327 | 334 | 46,000 |
2013/05/31 | 363 | 365 | 350 | 354 | 29,000 |
2013/05/30 | 375 | 375 | 357 | 363 | 70,000 |
2013/05/29 | 367 | 373 | 354 | 369 | 101,000 |
2013/05/28 | 352 | 372 | 352 | 367 | 90,000 |
2013/05/27 | 364 | 367 | 350 | 353 | 91,000 |
2013/05/24 | 367 | 380 | 352 | 364 | 124,000 |
2013/05/23 | 390 | 390 | 371 | 375 | 165,000 |
2013/05/22 | 397 | 398 | 384 | 390 | 82,000 |
2013/05/21 | 399 | 406 | 392 | 397 | 120,000 |
2013/05/20 | 403 | 427 | 401 | 405 | 476,000 |
2013/05/17 | 346 | 399 | 337 | 384 | 483,000 |
2013/05/16 | 347 | 348 | 321 | 331 | 121,000 |
2013/05/15 | 359 | 364 | 350 | 353 | 78,000 |
2013/05/14 | 357 | 359 | 352 | 356 | 68,000 |
2013/05/13 | 352 | 360 | 352 | 356 | 81,000 |
2013/05/10 | 351 | 355 | 351 | 353 | 68,000 |
2013/05/09 | 363 | 366 | 342 | 347 | 108,000 |
2013/05/08 | 358 | 363 | 354 | 361 | 191,000 |
2013/05/07 | 343 | 360 | 343 | 360 | 145,000 |
2013/05/02 | 340 | 343 | 340 | 343 | 56,000 |
2013/05/01 | 340 | 344 | 339 | 340 | 61,000 |
2013/04/30 | 342 | 343 | 339 | 340 | 47,000 |
2013/04/26 | 342 | 344 | 338 | 341 | 56,000 |
2013/04/25 | 348 | 348 | 338 | 342 | 90,000 |
2013/04/24 | 347 | 347 | 340 | 347 | 147,000 |
2013/04/23 | 321 | 340 | 319 | 337 | 186,000 |
2013/04/22 | 320 | 325 | 317 | 318 | 106,000 |
2013/04/19 | 315 | 322 | 314 | 321 | 118,000 |
2013/04/18 | 320 | 320 | 311 | 318 | 137,000 |
2013/04/17 | 302 | 323 | 302 | 322 | 335,000 |
2013/04/16 | 302 | 302 | 297 | 297 | 44,000 |
2013/04/15 | 298 | 303 | 298 | 302 | 32,000 |
2013/04/12 | 300 | 301 | 299 | 301 | 22,000 |
2013/04/11 | 300 | 304 | 299 | 300 | 56,000 |
2013/04/10 | 296 | 299 | 296 | 299 | 27,000 |
2013/04/09 | 299 | 300 | 293 | 296 | 68,000 |
2013/04/08 | 299 | 310 | 299 | 307 | 69,000 |
2013/04/05 | 293 | 302 | 293 | 299 | 79,000 |
2013/04/04 | 290 | 293 | 286 | 293 | 24,000 |
2013/04/03 | 289 | 292 | 289 | 291 | 23,000 |
2013/04/02 | 287 | 294 | 285 | 287 | 37,000 |
2013/04/01 | 297 | 299 | 294 | 294 | 54,000 |
2013/03/29 | 299 | 300 | 298 | 298 | 32,000 |
2013/03/28 | 302 | 303 | 298 | 301 | 39,000 |
2013/03/27 | 299 | 303 | 298 | 302 | 26,000 |
2013/03/26 | 297 | 299 | 296 | 299 | 40,000 |
2013/03/25 | 300 | 300 | 297 | 297 | 47,000 |
2013/03/22 | 303 | 305 | 299 | 299 | 53,000 |
2013/03/21 | 312 | 313 | 306 | 308 | 65,000 |
2013/03/19 | 316 | 317 | 314 | 315 | 90,000 |
2013/03/18 | 306 | 310 | 300 | 310 | 74,000 |
2013/03/15 | 297 | 313 | 296 | 306 | 138,000 |
2013/03/14 | 292 | 299 | 291 | 297 | 84,000 |
2013/03/13 | 289 | 290 | 288 | 290 | 24,000 |
2013/03/12 | 289 | 292 | 288 | 288 | 47,000 |
2013/03/11 | 289 | 293 | 288 | 290 | 38,000 |
2013/03/08 | 286 | 290 | 286 | 288 | 95,000 |
2013/03/07 | 282 | 287 | 280 | 286 | 38,000 |
2013/03/06 | 283 | 283 | 280 | 282 | 16,000 |
2013/03/05 | 280 | 283 | 280 | 280 | 47,000 |
2013/03/04 | 285 | 288 | 280 | 280 | 45,000 |
2013/03/01 | 281 | 284 | 280 | 282 | 37,000 |
2013/02/28 | 297 | 297 | 285 | 286 | 47,000 |
2013/02/27 | 301 | 305 | 282 | 286 | 203,000 |
2013/02/26 | 274 | 296 | 270 | 289 | 226,000 |
2013/02/25 | 266 | 278 | 264 | 276 | 103,000 |
2013/02/22 | 263 | 263 | 260 | 261 | 31,000 |
2013/02/21 | 268 | 269 | 264 | 264 | 16,000 |
2013/02/20 | 270 | 270 | 263 | 267 | 56,000 |
2013/02/19 | 269 | 271 | 263 | 265 | 122,000 |
2013/02/18 | 250 | 254 | 249 | 253 | 31,000 |
2013/02/15 | 263 | 263 | 252 | 253 | 29,000 |
2013/02/14 | 266 | 266 | 265 | 265 | 17,000 |
2013/02/13 | 267 | 267 | 265 | 266 | 37,000 |
2013/02/12 | 270 | 273 | 267 | 267 | 20,000 |
2013/02/08 | 269 | 269 | 267 | 267 | 16,000 |
2013/02/07 | 267 | 270 | 267 | 270 | 26,000 |
2013/02/06 | 267 | 269 | 266 | 266 | 28,000 |
2013/02/05 | 267 | 269 | 266 | 266 | 28,000 |
2013/02/04 | 273 | 273 | 267 | 269 | 17,000 |
2013/02/01 | 266 | 272 | 266 | 270 | 36,000 |
2013/01/31 | 263 | 266 | 263 | 266 | 17,000 |
2013/01/30 | 263 | 267 | 263 | 265 | 25,000 |
2013/01/29 | 265 | 265 | 262 | 263 | 24,000 |
2013/01/28 | 268 | 269 | 265 | 265 | 41,000 |
2013/01/25 | 267 | 269 | 266 | 268 | 27,000 |
2013/01/24 | 265 | 266 | 263 | 266 | 30,000 |
2013/01/23 | 266 | 269 | 265 | 265 | 63,000 |
2013/01/22 | 267 | 269 | 267 | 267 | 56,000 |
2013/01/21 | 270 | 270 | 265 | 267 | 45,000 |
2013/01/18 | 271 | 273 | 267 | 270 | 91,000 |
2013/01/17 | 270 | 273 | 263 | 268 | 289,000 |
2013/01/16 | 260 | 275 | 259 | 268 | 758,000 |
2013/01/15 | 242 | 242 | 239 | 239 | 25,000 |
2013/01/11 | 243 | 243 | 236 | 237 | 51,000 |
2013/01/10 | 233 | 244 | 229 | 240 | 140,000 |
2013/01/09 | 234 | 234 | 231 | 232 | 10,000 |
2013/01/08 | 235 | 236 | 232 | 234 | 50,000 |
2013/01/07 | 234 | 234 | 232 | 233 | 21,000 |
2013/01/04 | 232 | 234 | 230 | 231 | 37,000 |