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 |
---|---|---|---|---|---|
2015/12/30 | 435 | 440 | 435 | 437 | 28,000 |
2015/12/29 | 437 | 440 | 433 | 434 | 28,000 |
2015/12/28 | 419 | 441 | 418 | 437 | 58,000 |
2015/12/25 | 428 | 428 | 420 | 423 | 75,000 |
2015/12/24 | 431 | 435 | 429 | 431 | 59,000 |
2015/12/22 | 440 | 440 | 429 | 431 | 44,000 |
2015/12/21 | 441 | 444 | 418 | 437 | 98,000 |
2015/12/18 | 450 | 451 | 444 | 444 | 70,000 |
2015/12/17 | 453 | 453 | 444 | 446 | 83,000 |
2015/12/16 | 446 | 455 | 441 | 446 | 82,000 |
2015/12/15 | 459 | 460 | 445 | 446 | 85,000 |
2015/12/14 | 460 | 465 | 452 | 457 | 108,000 |
2015/12/11 | 466 | 480 | 466 | 474 | 67,000 |
2015/12/10 | 474 | 476 | 470 | 470 | 86,000 |
2015/12/09 | 492 | 492 | 479 | 482 | 84,000 |
2015/12/08 | 493 | 497 | 489 | 493 | 82,000 |
2015/12/07 | 488 | 497 | 487 | 490 | 135,000 |
2015/12/04 | 477 | 480 | 476 | 480 | 49,000 |
2015/12/03 | 493 | 493 | 482 | 485 | 92,000 |
2015/12/02 | 497 | 497 | 488 | 493 | 138,000 |
2015/12/01 | 478 | 497 | 478 | 494 | 275,000 |
2015/11/30 | 474 | 474 | 470 | 470 | 22,000 |
2015/11/27 | 474 | 474 | 469 | 472 | 21,000 |
2015/11/26 | 467 | 474 | 467 | 474 | 121,000 |
2015/11/25 | 470 | 473 | 466 | 471 | 255,000 |
2015/11/24 | 463 | 470 | 462 | 467 | 72,000 |
2015/11/20 | 455 | 466 | 452 | 463 | 114,000 |
2015/11/19 | 467 | 467 | 460 | 463 | 48,000 |
2015/11/18 | 473 | 473 | 463 | 464 | 110,000 |
2015/11/17 | 470 | 475 | 469 | 471 | 43,000 |
2015/11/16 | 471 | 471 | 467 | 467 | 46,000 |
2015/11/13 | 464 | 473 | 463 | 473 | 118,000 |
2015/11/12 | 464 | 467 | 464 | 467 | 52,000 |
2015/11/11 | 460 | 467 | 460 | 465 | 48,000 |
2015/11/10 | 457 | 462 | 456 | 460 | 37,000 |
2015/11/09 | 455 | 464 | 454 | 463 | 52,000 |
2015/11/06 | 452 | 456 | 452 | 454 | 37,000 |
2015/11/05 | 451 | 456 | 451 | 453 | 48,000 |
2015/11/04 | 455 | 456 | 452 | 454 | 55,000 |
2015/11/02 | 455 | 459 | 450 | 452 | 29,000 |
2015/10/30 | 453 | 457 | 453 | 455 | 29,000 |
2015/10/29 | 457 | 458 | 454 | 456 | 28,000 |
2015/10/28 | 455 | 457 | 451 | 456 | 37,000 |
2015/10/27 | 455 | 458 | 451 | 451 | 20,000 |
2015/10/26 | 471 | 471 | 454 | 454 | 71,000 |
2015/10/23 | 468 | 468 | 461 | 465 | 28,000 |
2015/10/22 | 460 | 467 | 457 | 464 | 32,000 |
2015/10/21 | 450 | 460 | 439 | 460 | 86,000 |
2015/10/20 | 454 | 460 | 444 | 445 | 34,000 |
2015/10/19 | 453 | 455 | 445 | 449 | 39,000 |
2015/10/16 | 455 | 460 | 452 | 453 | 27,000 |
2015/10/15 | 447 | 455 | 447 | 454 | 49,000 |
2015/10/14 | 452 | 460 | 452 | 455 | 47,000 |
2015/10/13 | 465 | 467 | 456 | 457 | 70,000 |
2015/10/09 | 464 | 470 | 464 | 468 | 41,000 |
2015/10/08 | 462 | 470 | 459 | 464 | 74,000 |
2015/10/07 | 452 | 474 | 450 | 468 | 163,000 |
2015/10/06 | 480 | 482 | 456 | 460 | 467,000 |
2015/10/05 | 457 | 465 | 449 | 461 | 185,000 |
2015/10/02 | 430 | 437 | 428 | 437 | 42,000 |
2015/10/01 | 431 | 433 | 416 | 429 | 61,000 |
2015/09/30 | 423 | 430 | 423 | 428 | 47,000 |
2015/09/29 | 434 | 435 | 423 | 423 | 72,000 |
2015/09/28 | 422 | 435 | 422 | 428 | 55,000 |
2015/09/25 | 422 | 435 | 413 | 430 | 56,000 |
2015/09/24 | 430 | 430 | 424 | 426 | 76,000 |
2015/09/18 | 448 | 448 | 429 | 439 | 44,000 |
2015/09/17 | 440 | 450 | 436 | 448 | 34,000 |
2015/09/16 | 433 | 438 | 424 | 432 | 27,000 |
2015/09/15 | 444 | 444 | 433 | 433 | 26,000 |
2015/09/14 | 440 | 443 | 434 | 439 | 38,000 |
2015/09/11 | 430 | 436 | 428 | 432 | 55,000 |
2015/09/10 | 435 | 435 | 417 | 421 | 61,000 |
2015/09/09 | 422 | 440 | 417 | 440 | 62,000 |
2015/09/08 | 413 | 416 | 408 | 409 | 52,000 |
2015/09/07 | 418 | 422 | 393 | 418 | 77,000 |
2015/09/04 | 431 | 431 | 412 | 418 | 68,000 |
2015/09/03 | 435 | 451 | 423 | 435 | 81,000 |
2015/09/02 | 411 | 440 | 411 | 433 | 116,000 |
2015/09/01 | 414 | 449 | 412 | 435 | 257,000 |
2015/08/31 | 411 | 417 | 407 | 414 | 63,000 |
2015/08/28 | 401 | 415 | 401 | 406 | 103,000 |
2015/08/27 | 400 | 404 | 393 | 393 | 48,000 |
2015/08/26 | 380 | 396 | 377 | 389 | 188,000 |
2015/08/25 | 363 | 399 | 359 | 375 | 183,000 |
2015/08/24 | 430 | 434 | 401 | 403 | 113,000 |
2015/08/21 | 449 | 453 | 442 | 442 | 77,000 |
2015/08/20 | 467 | 467 | 460 | 460 | 29,000 |
2015/08/19 | 470 | 470 | 465 | 465 | 24,000 |
2015/08/18 | 466 | 472 | 465 | 470 | 44,000 |
2015/08/17 | 459 | 464 | 459 | 463 | 30,000 |
2015/08/14 | 461 | 462 | 455 | 459 | 63,000 |
2015/08/13 | 461 | 461 | 455 | 457 | 36,000 |
2015/08/12 | 453 | 459 | 452 | 456 | 61,000 |
2015/08/11 | 458 | 462 | 453 | 453 | 64,000 |
2015/08/10 | 454 | 458 | 452 | 458 | 73,000 |
2015/08/07 | 459 | 461 | 455 | 458 | 38,000 |
2015/08/06 | 463 | 463 | 457 | 459 | 70,000 |
2015/08/05 | 468 | 468 | 456 | 457 | 85,000 |
2015/08/04 | 467 | 469 | 466 | 468 | 29,000 |
2015/08/03 | 471 | 471 | 464 | 469 | 52,000 |
2015/07/31 | 471 | 475 | 470 | 472 | 69,000 |
2015/07/30 | 470 | 474 | 470 | 472 | 65,000 |
2015/07/29 | 473 | 473 | 466 | 471 | 42,000 |
2015/07/28 | 462 | 471 | 461 | 470 | 82,000 |
2015/07/27 | 476 | 476 | 460 | 461 | 75,000 |
2015/07/24 | 478 | 481 | 476 | 478 | 47,000 |
2015/07/23 | 481 | 482 | 478 | 479 | 62,000 |
2015/07/22 | 485 | 485 | 478 | 478 | 87,000 |
2015/07/21 | 485 | 488 | 482 | 487 | 70,000 |
2015/07/17 | 483 | 487 | 480 | 485 | 70,000 |
2015/07/16 | 483 | 483 | 476 | 481 | 75,000 |
2015/07/15 | 481 | 483 | 474 | 477 | 105,000 |
2015/07/14 | 483 | 483 | 474 | 481 | 148,000 |
2015/07/13 | 493 | 500 | 474 | 476 | 478,000 |
2015/07/10 | 490 | 491 | 475 | 481 | 157,000 |
2015/07/09 | 467 | 488 | 451 | 484 | 261,000 |
2015/07/08 | 502 | 507 | 480 | 483 | 151,000 |
2015/07/07 | 502 | 516 | 502 | 507 | 51,000 |
2015/07/06 | 511 | 511 | 495 | 500 | 88,000 |
2015/07/03 | 510 | 514 | 507 | 509 | 43,000 |
2015/07/02 | 509 | 526 | 509 | 518 | 112,000 |
2015/07/01 | 515 | 516 | 507 | 508 | 62,000 |
2015/06/30 | 499 | 516 | 499 | 516 | 80,000 |
2015/06/29 | 510 | 512 | 491 | 502 | 114,000 |
2015/06/26 | 519 | 524 | 516 | 523 | 82,000 |
2015/06/25 | 520 | 533 | 516 | 521 | 156,000 |
2015/06/24 | 510 | 525 | 510 | 520 | 164,000 |
2015/06/23 | 506 | 509 | 503 | 508 | 110,000 |
2015/06/22 | 500 | 508 | 498 | 498 | 62,000 |
2015/06/19 | 495 | 509 | 490 | 507 | 178,000 |
2015/06/18 | 492 | 494 | 490 | 490 | 91,000 |
2015/06/17 | 486 | 494 | 485 | 492 | 56,000 |
2015/06/16 | 493 | 493 | 485 | 486 | 68,000 |
2015/06/15 | 489 | 497 | 489 | 495 | 58,000 |
2015/06/12 | 492 | 496 | 487 | 494 | 134,000 |
2015/06/11 | 495 | 499 | 491 | 492 | 74,000 |
2015/06/10 | 478 | 496 | 478 | 491 | 185,000 |
2015/06/09 | 484 | 486 | 476 | 478 | 102,000 |
2015/06/08 | 481 | 488 | 480 | 486 | 65,000 |
2015/06/05 | 471 | 482 | 471 | 481 | 60,000 |
2015/06/04 | 473 | 482 | 469 | 476 | 76,000 |
2015/06/03 | 472 | 477 | 463 | 473 | 94,000 |
2015/06/02 | 485 | 485 | 472 | 475 | 114,000 |
2015/06/01 | 477 | 485 | 476 | 484 | 88,000 |
2015/05/29 | 470 | 476 | 466 | 474 | 126,000 |
2015/05/28 | 463 | 472 | 459 | 470 | 242,000 |
2015/05/27 | 465 | 470 | 450 | 455 | 234,000 |
2015/05/26 | 444 | 448 | 443 | 445 | 192,000 |
2015/05/25 | 447 | 447 | 443 | 444 | 36,000 |
2015/05/22 | 443 | 446 | 442 | 442 | 21,000 |
2015/05/21 | 442 | 447 | 442 | 443 | 33,000 |
2015/05/20 | 444 | 445 | 442 | 444 | 61,000 |
2015/05/19 | 443 | 444 | 440 | 443 | 23,000 |
2015/05/18 | 444 | 444 | 439 | 443 | 26,000 |
2015/05/15 | 438 | 445 | 438 | 441 | 13,000 |
2015/05/14 | 439 | 440 | 436 | 438 | 21,000 |
2015/05/13 | 442 | 442 | 438 | 440 | 30,000 |
2015/05/12 | 437 | 441 | 437 | 439 | 26,000 |
2015/05/11 | 437 | 440 | 436 | 436 | 60,000 |
2015/05/08 | 434 | 440 | 434 | 440 | 53,000 |
2015/05/07 | 436 | 439 | 434 | 434 | 32,000 |
2015/05/01 | 441 | 441 | 428 | 435 | 115,000 |
2015/04/30 | 449 | 449 | 439 | 441 | 34,000 |
2015/04/28 | 446 | 450 | 443 | 450 | 37,000 |
2015/04/27 | 444 | 448 | 442 | 446 | 34,000 |
2015/04/24 | 439 | 445 | 439 | 444 | 26,000 |
2015/04/23 | 443 | 445 | 440 | 440 | 59,000 |
2015/04/22 | 447 | 451 | 440 | 441 | 56,000 |
2015/04/21 | 439 | 449 | 436 | 446 | 89,000 |
2015/04/20 | 430 | 440 | 430 | 436 | 31,000 |
2015/04/17 | 432 | 436 | 432 | 434 | 51,000 |
2015/04/16 | 434 | 436 | 434 | 435 | 19,000 |
2015/04/15 | 438 | 438 | 432 | 434 | 48,000 |
2015/04/14 | 437 | 438 | 433 | 438 | 36,000 |
2015/04/13 | 438 | 438 | 433 | 433 | 54,000 |
2015/04/10 | 444 | 444 | 437 | 438 | 76,000 |
2015/04/09 | 441 | 445 | 437 | 444 | 123,000 |
2015/04/08 | 443 | 446 | 441 | 442 | 241,000 |
2015/04/07 | 455 | 457 | 440 | 443 | 636,000 |
2015/04/06 | 405 | 416 | 405 | 411 | 52,000 |
2015/04/03 | 402 | 404 | 402 | 403 | 17,000 |
2015/04/02 | 404 | 405 | 401 | 402 | 41,000 |
2015/04/01 | 405 | 405 | 401 | 402 | 48,000 |
2015/03/31 | 411 | 411 | 405 | 406 | 25,000 |
2015/03/30 | 409 | 409 | 404 | 405 | 26,000 |
2015/03/27 | 406 | 410 | 404 | 404 | 37,000 |
2015/03/26 | 409 | 409 | 405 | 406 | 13,000 |
2015/03/25 | 409 | 409 | 405 | 407 | 23,000 |
2015/03/24 | 411 | 411 | 407 | 408 | 22,000 |
2015/03/23 | 407 | 411 | 407 | 409 | 16,000 |
2015/03/20 | 405 | 405 | 402 | 405 | 38,000 |
2015/03/19 | 407 | 407 | 403 | 404 | 17,000 |
2015/03/18 | 409 | 409 | 404 | 406 | 24,000 |
2015/03/17 | 410 | 410 | 405 | 407 | 27,000 |
2015/03/16 | 407 | 407 | 405 | 405 | 16,000 |
2015/03/13 | 407 | 409 | 407 | 407 | 51,000 |
2015/03/12 | 408 | 410 | 406 | 407 | 45,000 |
2015/03/11 | 404 | 405 | 402 | 404 | 35,000 |
2015/03/10 | 402 | 406 | 400 | 402 | 31,000 |
2015/03/09 | 403 | 403 | 399 | 399 | 33,000 |
2015/03/06 | 404 | 410 | 404 | 408 | 19,000 |
2015/03/05 | 403 | 406 | 401 | 402 | 27,000 |
2015/03/04 | 405 | 406 | 403 | 403 | 25,000 |
2015/03/03 | 413 | 414 | 405 | 405 | 40,000 |
2015/03/02 | 413 | 415 | 409 | 409 | 37,000 |
2015/02/27 | 415 | 415 | 413 | 414 | 34,000 |
2015/02/26 | 411 | 419 | 410 | 417 | 42,000 |
2015/02/25 | 411 | 413 | 409 | 411 | 21,000 |
2015/02/24 | 415 | 415 | 407 | 412 | 32,000 |
2015/02/23 | 423 | 424 | 414 | 415 | 46,000 |
2015/02/20 | 422 | 426 | 420 | 423 | 50,000 |
2015/02/19 | 423 | 423 | 419 | 422 | 38,000 |
2015/02/18 | 420 | 423 | 417 | 420 | 38,000 |
2015/02/17 | 414 | 427 | 412 | 415 | 100,000 |
2015/02/16 | 414 | 419 | 413 | 417 | 35,000 |
2015/02/13 | 418 | 423 | 415 | 422 | 62,000 |
2015/02/12 | 411 | 416 | 406 | 412 | 68,000 |
2015/02/10 | 408 | 411 | 407 | 408 | 51,000 |
2015/02/09 | 405 | 408 | 405 | 408 | 16,000 |
2015/02/06 | 405 | 406 | 404 | 405 | 16,000 |
2015/02/05 | 406 | 407 | 399 | 402 | 50,000 |
2015/02/04 | 405 | 410 | 403 | 406 | 49,000 |
2015/02/03 | 414 | 414 | 403 | 404 | 51,000 |
2015/02/02 | 412 | 413 | 408 | 413 | 46,000 |
2015/01/30 | 407 | 414 | 407 | 413 | 48,000 |
2015/01/29 | 409 | 413 | 407 | 407 | 50,000 |
2015/01/28 | 406 | 413 | 405 | 413 | 68,000 |
2015/01/27 | 411 | 413 | 407 | 411 | 57,000 |
2015/01/26 | 407 | 413 | 407 | 411 | 45,000 |
2015/01/23 | 406 | 414 | 406 | 411 | 59,000 |
2015/01/22 | 406 | 406 | 403 | 406 | 29,000 |
2015/01/21 | 408 | 408 | 404 | 406 | 65,000 |
2015/01/20 | 411 | 411 | 400 | 405 | 66,000 |
2015/01/19 | 413 | 413 | 402 | 411 | 44,000 |
2015/01/16 | 401 | 408 | 399 | 405 | 116,000 |
2015/01/15 | 423 | 430 | 408 | 408 | 283,000 |
2015/01/14 | 449 | 452 | 441 | 447 | 161,000 |
2015/01/13 | 430 | 445 | 425 | 444 | 142,000 |
2015/01/09 | 432 | 435 | 428 | 433 | 100,000 |
2015/01/08 | 422 | 433 | 422 | 431 | 132,000 |
2015/01/07 | 413 | 424 | 413 | 422 | 86,000 |
2015/01/06 | 418 | 426 | 416 | 421 | 122,000 |
2015/01/05 | 420 | 432 | 418 | 426 | 282,000 |