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 |
---|---|---|---|---|---|
2014/12/30 | 414 | 417 | 409 | 417 | 218,000 |
2014/12/29 | 403 | 420 | 400 | 414 | 728,000 |
2014/12/26 | 387 | 388 | 384 | 387 | 56,000 |
2014/12/25 | 380 | 385 | 379 | 379 | 66,000 |
2014/12/24 | 385 | 387 | 381 | 384 | 49,000 |
2014/12/22 | 377 | 384 | 374 | 380 | 48,000 |
2014/12/19 | 374 | 376 | 369 | 376 | 38,000 |
2014/12/18 | 373 | 376 | 367 | 368 | 46,000 |
2014/12/17 | 363 | 369 | 362 | 364 | 64,000 |
2014/12/16 | 367 | 368 | 365 | 365 | 40,000 |
2014/12/15 | 378 | 382 | 371 | 371 | 25,000 |
2014/12/12 | 374 | 380 | 373 | 375 | 71,000 |
2014/12/11 | 376 | 379 | 376 | 378 | 27,000 |
2014/12/10 | 385 | 385 | 382 | 382 | 48,000 |
2014/12/09 | 388 | 390 | 387 | 388 | 54,000 |
2014/12/08 | 391 | 394 | 391 | 392 | 33,000 |
2014/12/05 | 391 | 392 | 389 | 392 | 42,000 |
2014/12/04 | 391 | 392 | 390 | 392 | 45,000 |
2014/12/03 | 391 | 392 | 389 | 391 | 53,000 |
2014/12/02 | 389 | 391 | 388 | 389 | 33,000 |
2014/12/01 | 390 | 395 | 388 | 391 | 30,000 |
2014/11/28 | 387 | 390 | 387 | 390 | 26,000 |
2014/11/27 | 389 | 390 | 387 | 388 | 16,000 |
2014/11/26 | 387 | 391 | 386 | 389 | 98,000 |
2014/11/25 | 390 | 395 | 390 | 392 | 133,000 |
2014/11/21 | 390 | 391 | 385 | 389 | 80,000 |
2014/11/20 | 393 | 394 | 385 | 390 | 89,000 |
2014/11/19 | 390 | 393 | 388 | 393 | 57,000 |
2014/11/18 | 385 | 389 | 385 | 389 | 34,000 |
2014/11/17 | 387 | 388 | 385 | 385 | 48,000 |
2014/11/14 | 392 | 392 | 387 | 391 | 53,000 |
2014/11/13 | 380 | 392 | 380 | 391 | 63,000 |
2014/11/12 | 386 | 386 | 382 | 383 | 67,000 |
2014/11/11 | 381 | 388 | 381 | 383 | 42,000 |
2014/11/10 | 379 | 381 | 378 | 381 | 33,000 |
2014/11/07 | 385 | 385 | 374 | 377 | 111,000 |
2014/11/06 | 386 | 397 | 378 | 381 | 236,000 |
2014/11/05 | 378 | 385 | 375 | 384 | 54,000 |
2014/11/04 | 387 | 387 | 377 | 379 | 90,000 |
2014/10/31 | 370 | 376 | 370 | 376 | 72,000 |
2014/10/30 | 368 | 370 | 367 | 370 | 40,000 |
2014/10/29 | 367 | 371 | 363 | 366 | 36,000 |
2014/10/28 | 365 | 365 | 362 | 363 | 20,000 |
2014/10/27 | 366 | 366 | 362 | 363 | 35,000 |
2014/10/24 | 365 | 366 | 362 | 363 | 27,000 |
2014/10/23 | 363 | 363 | 359 | 361 | 11,000 |
2014/10/22 | 358 | 363 | 357 | 363 | 36,000 |
2014/10/21 | 358 | 359 | 352 | 352 | 42,000 |
2014/10/20 | 355 | 360 | 355 | 358 | 76,000 |
2014/10/17 | 360 | 360 | 349 | 350 | 111,000 |
2014/10/16 | 358 | 361 | 358 | 358 | 91,000 |
2014/10/15 | 367 | 367 | 363 | 367 | 68,000 |
2014/10/14 | 359 | 363 | 356 | 359 | 82,000 |
2014/10/10 | 358 | 367 | 356 | 367 | 193,000 |
2014/10/09 | 388 | 390 | 373 | 373 | 190,000 |
2014/10/08 | 390 | 390 | 385 | 387 | 222,000 |
2014/10/07 | 420 | 424 | 390 | 395 | 1,171,000 |
2014/10/06 | 387 | 391 | 384 | 385 | 105,000 |
2014/10/03 | 381 | 384 | 379 | 381 | 64,000 |
2014/10/02 | 381 | 385 | 380 | 381 | 48,000 |
2014/10/01 | 396 | 396 | 390 | 390 | 22,000 |
2014/09/30 | 395 | 395 | 387 | 394 | 34,000 |
2014/09/29 | 396 | 400 | 393 | 395 | 59,000 |
2014/09/26 | 392 | 396 | 392 | 395 | 26,000 |
2014/09/25 | 386 | 397 | 386 | 397 | 38,000 |
2014/09/24 | 394 | 394 | 392 | 393 | 25,000 |
2014/09/22 | 395 | 395 | 389 | 394 | 29,000 |
2014/09/19 | 394 | 395 | 387 | 395 | 44,000 |
2014/09/18 | 395 | 396 | 391 | 395 | 38,000 |
2014/09/17 | 395 | 399 | 393 | 394 | 42,000 |
2014/09/16 | 392 | 397 | 391 | 394 | 43,000 |
2014/09/12 | 393 | 393 | 391 | 392 | 44,000 |
2014/09/11 | 393 | 395 | 392 | 393 | 44,000 |
2014/09/10 | 388 | 392 | 382 | 390 | 44,000 |
2014/09/09 | 389 | 389 | 386 | 386 | 25,000 |
2014/09/08 | 385 | 388 | 385 | 388 | 40,000 |
2014/09/05 | 385 | 385 | 380 | 382 | 23,000 |
2014/09/04 | 387 | 387 | 379 | 382 | 34,000 |
2014/09/03 | 392 | 393 | 384 | 387 | 37,000 |
2014/09/02 | 391 | 394 | 390 | 391 | 38,000 |
2014/09/01 | 382 | 387 | 379 | 386 | 39,000 |
2014/08/29 | 375 | 378 | 374 | 378 | 53,000 |
2014/08/28 | 371 | 374 | 368 | 373 | 28,000 |
2014/08/27 | 368 | 371 | 368 | 371 | 17,000 |
2014/08/26 | 371 | 372 | 370 | 371 | 9,000 |
2014/08/25 | 369 | 370 | 367 | 370 | 8,000 |
2014/08/22 | 374 | 374 | 369 | 369 | 28,000 |
2014/08/21 | 372 | 375 | 372 | 374 | 14,000 |
2014/08/20 | 374 | 375 | 372 | 374 | 20,000 |
2014/08/19 | 374 | 374 | 372 | 373 | 12,000 |
2014/08/18 | 375 | 375 | 372 | 374 | 27,000 |
2014/08/15 | 374 | 375 | 371 | 374 | 44,000 |
2014/08/14 | 372 | 375 | 371 | 372 | 23,000 |
2014/08/13 | 371 | 372 | 371 | 371 | 6,000 |
2014/08/12 | 375 | 375 | 369 | 369 | 27,000 |
2014/08/11 | 370 | 376 | 363 | 371 | 44,000 |
2014/08/08 | 371 | 371 | 359 | 361 | 57,000 |
2014/08/07 | 365 | 368 | 365 | 368 | 19,000 |
2014/08/06 | 367 | 367 | 365 | 365 | 32,000 |
2014/08/05 | 365 | 374 | 365 | 370 | 48,000 |
2014/08/04 | 369 | 369 | 366 | 366 | 26,000 |
2014/08/01 | 370 | 373 | 365 | 373 | 56,000 |
2014/07/31 | 376 | 376 | 373 | 373 | 49,000 |
2014/07/30 | 375 | 379 | 374 | 376 | 83,000 |
2014/07/29 | 374 | 380 | 372 | 379 | 25,000 |
2014/07/28 | 377 | 377 | 373 | 373 | 70,000 |
2014/07/25 | 381 | 381 | 374 | 377 | 61,000 |
2014/07/24 | 386 | 386 | 375 | 378 | 59,000 |
2014/07/23 | 383 | 385 | 380 | 384 | 22,000 |
2014/07/22 | 377 | 381 | 376 | 381 | 41,000 |
2014/07/18 | 375 | 380 | 375 | 377 | 68,000 |
2014/07/17 | 386 | 388 | 383 | 387 | 47,000 |
2014/07/16 | 387 | 387 | 381 | 385 | 73,000 |
2014/07/15 | 381 | 388 | 381 | 387 | 114,000 |
2014/07/14 | 381 | 387 | 368 | 380 | 471,000 |
2014/07/11 | 397 | 413 | 397 | 413 | 205,000 |
2014/07/10 | 402 | 405 | 399 | 401 | 94,000 |
2014/07/09 | 407 | 407 | 392 | 398 | 114,000 |
2014/07/08 | 410 | 412 | 408 | 412 | 92,000 |
2014/07/07 | 410 | 410 | 405 | 408 | 114,000 |
2014/07/04 | 397 | 405 | 390 | 405 | 128,000 |
2014/07/03 | 391 | 404 | 391 | 395 | 97,000 |
2014/07/02 | 392 | 395 | 391 | 394 | 39,000 |
2014/07/01 | 393 | 394 | 389 | 392 | 80,000 |
2014/06/30 | 383 | 392 | 383 | 392 | 38,000 |
2014/06/27 | 390 | 390 | 380 | 385 | 46,000 |
2014/06/26 | 383 | 390 | 380 | 390 | 37,000 |
2014/06/25 | 392 | 392 | 371 | 383 | 52,000 |
2014/06/24 | 388 | 392 | 384 | 390 | 81,000 |
2014/06/23 | 390 | 390 | 385 | 386 | 67,000 |
2014/06/20 | 391 | 392 | 389 | 391 | 65,000 |
2014/06/19 | 390 | 393 | 389 | 391 | 67,000 |
2014/06/18 | 391 | 394 | 386 | 390 | 89,000 |
2014/06/17 | 385 | 391 | 385 | 391 | 50,000 |
2014/06/16 | 390 | 390 | 385 | 385 | 60,000 |
2014/06/13 | 378 | 386 | 378 | 385 | 133,000 |
2014/06/12 | 369 | 388 | 369 | 383 | 169,000 |
2014/06/11 | 363 | 371 | 363 | 369 | 54,000 |
2014/06/10 | 373 | 375 | 364 | 366 | 98,000 |
2014/06/09 | 365 | 375 | 363 | 368 | 200,000 |
2014/06/06 | 358 | 360 | 357 | 359 | 24,000 |
2014/06/05 | 358 | 362 | 357 | 358 | 58,000 |
2014/06/04 | 360 | 361 | 356 | 358 | 26,000 |
2014/06/03 | 363 | 363 | 358 | 359 | 60,000 |
2014/06/02 | 356 | 361 | 354 | 359 | 70,000 |
2014/05/30 | 352 | 355 | 352 | 353 | 39,000 |
2014/05/29 | 355 | 355 | 352 | 352 | 33,000 |
2014/05/28 | 355 | 357 | 354 | 356 | 47,000 |
2014/05/27 | 360 | 361 | 357 | 359 | 232,000 |
2014/05/26 | 353 | 354 | 348 | 354 | 184,000 |
2014/05/23 | 349 | 349 | 347 | 347 | 49,000 |
2014/05/22 | 341 | 348 | 339 | 347 | 49,000 |
2014/05/21 | 339 | 340 | 334 | 338 | 85,000 |
2014/05/20 | 335 | 343 | 335 | 341 | 86,000 |
2014/05/19 | 342 | 342 | 336 | 338 | 40,000 |
2014/05/16 | 342 | 344 | 341 | 342 | 33,000 |
2014/05/15 | 344 | 345 | 341 | 345 | 26,000 |
2014/05/14 | 343 | 347 | 343 | 345 | 12,000 |
2014/05/13 | 343 | 346 | 343 | 346 | 18,000 |
2014/05/12 | 349 | 349 | 343 | 343 | 44,000 |
2014/05/09 | 344 | 349 | 343 | 349 | 48,000 |
2014/05/08 | 345 | 345 | 342 | 344 | 30,000 |
2014/05/07 | 345 | 346 | 341 | 345 | 59,000 |
2014/05/02 | 348 | 348 | 345 | 348 | 34,000 |
2014/05/01 | 348 | 350 | 346 | 348 | 60,000 |
2014/04/30 | 343 | 346 | 342 | 345 | 38,000 |
2014/04/28 | 343 | 345 | 340 | 343 | 40,000 |
2014/04/25 | 341 | 345 | 341 | 345 | 33,000 |
2014/04/24 | 349 | 349 | 341 | 342 | 74,000 |
2014/04/23 | 343 | 350 | 343 | 349 | 86,000 |
2014/04/22 | 340 | 349 | 340 | 343 | 77,000 |
2014/04/21 | 340 | 342 | 338 | 339 | 48,000 |
2014/04/18 | 342 | 345 | 339 | 340 | 53,000 |
2014/04/17 | 342 | 342 | 338 | 340 | 41,000 |
2014/04/16 | 334 | 341 | 334 | 341 | 134,000 |
2014/04/15 | 357 | 357 | 334 | 336 | 585,000 |
2014/04/14 | 307 | 311 | 307 | 310 | 20,000 |
2014/04/11 | 306 | 313 | 301 | 311 | 31,000 |
2014/04/10 | 323 | 323 | 308 | 312 | 54,000 |
2014/04/09 | 324 | 324 | 317 | 318 | 29,000 |
2014/04/08 | 327 | 327 | 323 | 326 | 20,000 |
2014/04/07 | 329 | 331 | 329 | 331 | 11,000 |
2014/04/04 | 336 | 337 | 333 | 333 | 12,000 |
2014/04/03 | 337 | 338 | 332 | 336 | 32,000 |
2014/04/02 | 337 | 340 | 336 | 337 | 54,000 |
2014/04/01 | 329 | 336 | 326 | 336 | 48,000 |
2014/03/31 | 326 | 329 | 326 | 329 | 31,000 |
2014/03/28 | 320 | 327 | 320 | 327 | 20,000 |
2014/03/27 | 322 | 322 | 315 | 320 | 18,000 |
2014/03/26 | 327 | 327 | 313 | 322 | 47,000 |
2014/03/25 | 324 | 325 | 320 | 324 | 44,000 |
2014/03/24 | 305 | 328 | 305 | 319 | 66,000 |
2014/03/20 | 320 | 320 | 307 | 307 | 70,000 |
2014/03/19 | 318 | 319 | 315 | 317 | 30,000 |
2014/03/18 | 314 | 315 | 312 | 315 | 26,000 |
2014/03/17 | 314 | 315 | 306 | 309 | 44,000 |
2014/03/14 | 321 | 341 | 312 | 312 | 285,000 |
2014/03/13 | 329 | 329 | 324 | 325 | 24,000 |
2014/03/12 | 330 | 330 | 325 | 329 | 27,000 |
2014/03/11 | 333 | 333 | 329 | 331 | 31,000 |
2014/03/10 | 336 | 337 | 329 | 330 | 49,000 |
2014/03/07 | 337 | 343 | 334 | 339 | 85,000 |
2014/03/06 | 335 | 340 | 330 | 339 | 94,000 |
2014/03/05 | 328 | 331 | 328 | 329 | 24,000 |
2014/03/04 | 323 | 327 | 322 | 327 | 27,000 |
2014/03/03 | 318 | 324 | 315 | 324 | 64,000 |
2014/02/28 | 334 | 334 | 323 | 325 | 66,000 |
2014/02/27 | 336 | 336 | 332 | 334 | 57,000 |
2014/02/26 | 342 | 345 | 337 | 337 | 145,000 |
2014/02/25 | 334 | 339 | 333 | 339 | 49,000 |
2014/02/24 | 331 | 334 | 328 | 332 | 48,000 |
2014/02/21 | 330 | 332 | 327 | 331 | 55,000 |
2014/02/20 | 332 | 337 | 323 | 327 | 91,000 |
2014/02/19 | 332 | 333 | 328 | 331 | 42,000 |
2014/02/18 | 331 | 335 | 326 | 330 | 81,000 |
2014/02/17 | 323 | 331 | 318 | 328 | 43,000 |
2014/02/14 | 338 | 338 | 316 | 325 | 135,000 |
2014/02/13 | 343 | 343 | 332 | 332 | 101,000 |
2014/02/12 | 343 | 347 | 340 | 343 | 95,000 |
2014/02/10 | 328 | 345 | 328 | 342 | 261,000 |
2014/02/07 | 323 | 332 | 323 | 328 | 179,000 |
2014/02/06 | 314 | 338 | 314 | 331 | 169,000 |
2014/02/05 | 320 | 323 | 310 | 314 | 180,000 |
2014/02/04 | 313 | 361 | 310 | 312 | 671,000 |
2014/02/03 | 335 | 338 | 329 | 333 | 309,000 |
2014/01/31 | 353 | 353 | 336 | 344 | 680,000 |
2014/01/30 | 369 | 369 | 347 | 355 | 1,206,000 |
2014/01/29 | 376 | 384 | 366 | 379 | 2,432,000 |
2014/01/28 | 380 | 458 | 379 | 380 | 18,079,000 |
2014/01/27 | 297 | 380 | 297 | 380 | 1,050,000 |
2014/01/24 | 304 | 304 | 299 | 300 | 81,000 |
2014/01/23 | 307 | 312 | 307 | 308 | 78,000 |
2014/01/22 | 306 | 311 | 306 | 308 | 48,000 |
2014/01/21 | 304 | 310 | 304 | 306 | 101,000 |
2014/01/20 | 302 | 303 | 301 | 302 | 35,000 |
2014/01/17 | 300 | 303 | 298 | 302 | 73,000 |
2014/01/16 | 300 | 302 | 299 | 301 | 36,000 |
2014/01/15 | 294 | 300 | 294 | 299 | 78,000 |
2014/01/14 | 297 | 297 | 290 | 294 | 38,000 |
2014/01/10 | 297 | 300 | 295 | 299 | 20,000 |
2014/01/09 | 304 | 304 | 297 | 297 | 53,000 |
2014/01/08 | 295 | 304 | 295 | 302 | 82,000 |
2014/01/07 | 294 | 298 | 294 | 295 | 42,000 |
2014/01/06 | 292 | 294 | 291 | 294 | 28,000 |