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 |
---|---|---|---|---|---|
2017/12/29 | 740 | 752 | 738 | 743 | 94,800 |
2017/12/28 | 738 | 753 | 732 | 741 | 92,400 |
2017/12/27 | 730 | 741 | 726 | 736 | 116,800 |
2017/12/26 | 751 | 753 | 731 | 733 | 86,500 |
2017/12/25 | 761 | 763 | 750 | 750 | 67,700 |
2017/12/22 | 765 | 768 | 757 | 757 | 44,100 |
2017/12/21 | 763 | 767 | 758 | 764 | 55,900 |
2017/12/20 | 777 | 778 | 765 | 766 | 63,200 |
2017/12/19 | 772 | 779 | 760 | 775 | 75,700 |
2017/12/18 | 743 | 783 | 743 | 774 | 287,200 |
2017/12/15 | 742 | 742 | 733 | 736 | 71,500 |
2017/12/14 | 734 | 742 | 730 | 740 | 112,100 |
2017/12/13 | 746 | 746 | 727 | 727 | 107,500 |
2017/12/12 | 727 | 747 | 727 | 744 | 168,200 |
2017/12/11 | 714 | 730 | 711 | 724 | 143,700 |
2017/12/08 | 710 | 720 | 709 | 714 | 122,700 |
2017/12/07 | 712 | 718 | 709 | 714 | 122,200 |
2017/12/06 | 719 | 719 | 706 | 709 | 143,800 |
2017/12/05 | 713 | 719 | 712 | 715 | 62,400 |
2017/12/04 | 717 | 724 | 715 | 715 | 79,200 |
2017/12/01 | 715 | 725 | 713 | 717 | 82,100 |
2017/11/30 | 720 | 720 | 708 | 718 | 106,700 |
2017/11/29 | 724 | 724 | 713 | 716 | 98,700 |
2017/11/28 | 723 | 728 | 712 | 720 | 123,000 |
2017/11/27 | 730 | 734 | 723 | 727 | 152,700 |
2017/11/24 | 713 | 724 | 711 | 720 | 117,300 |
2017/11/22 | 710 | 716 | 702 | 716 | 82,900 |
2017/11/21 | 713 | 715 | 706 | 714 | 64,400 |
2017/11/20 | 707 | 723 | 705 | 711 | 121,200 |
2017/11/17 | 700 | 708 | 696 | 700 | 73,700 |
2017/11/16 | 688 | 701 | 686 | 696 | 54,600 |
2017/11/15 | 699 | 706 | 689 | 690 | 160,300 |
2017/11/14 | 712 | 713 | 695 | 697 | 222,100 |
2017/11/13 | 690 | 715 | 690 | 712 | 145,900 |
2017/11/10 | 689 | 700 | 689 | 696 | 51,600 |
2017/11/09 | 693 | 711 | 688 | 699 | 199,600 |
2017/11/08 | 690 | 696 | 678 | 693 | 123,800 |
2017/11/07 | 689 | 693 | 680 | 691 | 93,600 |
2017/11/06 | 698 | 698 | 689 | 689 | 76,000 |
2017/11/02 | 697 | 697 | 689 | 696 | 46,600 |
2017/11/01 | 696 | 700 | 692 | 695 | 69,500 |
2017/10/31 | 691 | 698 | 690 | 694 | 83,800 |
2017/10/30 | 693 | 693 | 685 | 690 | 69,100 |
2017/10/27 | 689 | 692 | 686 | 691 | 71,400 |
2017/10/26 | 685 | 693 | 684 | 686 | 173,000 |
2017/10/25 | 691 | 698 | 684 | 686 | 79,600 |
2017/10/24 | 685 | 695 | 684 | 692 | 92,800 |
2017/10/23 | 685 | 688 | 682 | 687 | 87,300 |
2017/10/20 | 659 | 684 | 659 | 683 | 129,000 |
2017/10/19 | 683 | 683 | 659 | 662 | 181,300 |
2017/10/18 | 685 | 694 | 683 | 684 | 84,800 |
2017/10/17 | 692 | 693 | 671 | 683 | 162,100 |
2017/10/16 | 707 | 707 | 691 | 692 | 132,400 |
2017/10/13 | 705 | 714 | 702 | 703 | 163,000 |
2017/10/12 | 705 | 723 | 700 | 704 | 205,700 |
2017/10/11 | 747 | 747 | 686 | 696 | 719,900 |
2017/10/10 | 733 | 764 | 732 | 759 | 313,000 |
2017/10/06 | 726 | 737 | 721 | 723 | 129,500 |
2017/10/05 | 712 | 742 | 712 | 727 | 154,600 |
2017/10/04 | 710 | 712 | 703 | 710 | 95,500 |
2017/10/03 | 711 | 712 | 701 | 706 | 89,000 |
2017/10/02 | 710 | 711 | 698 | 708 | 78,600 |
2017/09/29 | 717 | 717 | 703 | 708 | 91,000 |
2017/09/28 | 690 | 710 | 690 | 710 | 125,400 |
2017/09/27 | 679 | 689 | 674 | 689 | 57,800 |
2017/09/26 | 675 | 679 | 671 | 678 | 43,200 |
2017/09/25 | 673 | 679 | 672 | 676 | 39,900 |
2017/09/22 | 691 | 691 | 672 | 675 | 75,900 |
2017/09/21 | 696 | 696 | 685 | 691 | 46,600 |
2017/09/20 | 697 | 697 | 682 | 693 | 103,700 |
2017/09/19 | 698 | 698 | 685 | 697 | 99,900 |
2017/09/15 | 659 | 683 | 658 | 678 | 121,000 |
2017/09/14 | 673 | 678 | 656 | 659 | 85,600 |
2017/09/13 | 654 | 670 | 653 | 670 | 127,600 |
2017/09/12 | 628 | 651 | 625 | 648 | 164,700 |
2017/09/11 | 621 | 628 | 620 | 624 | 55,200 |
2017/09/08 | 615 | 621 | 612 | 618 | 44,200 |
2017/09/07 | 609 | 619 | 609 | 618 | 48,000 |
2017/09/06 | 602 | 610 | 596 | 609 | 78,600 |
2017/09/05 | 617 | 619 | 600 | 604 | 55,100 |
2017/09/04 | 627 | 628 | 609 | 616 | 77,200 |
2017/09/01 | 620 | 628 | 617 | 627 | 90,900 |
2017/08/31 | 620 | 620 | 616 | 619 | 24,800 |
2017/08/30 | 622 | 622 | 608 | 618 | 70,900 |
2017/08/29 | 619 | 622 | 618 | 620 | 29,500 |
2017/08/28 | 618 | 627 | 617 | 621 | 48,000 |
2017/08/25 | 619 | 621 | 616 | 616 | 27,200 |
2017/08/24 | 614 | 622 | 614 | 617 | 44,300 |
2017/08/23 | 619 | 622 | 613 | 614 | 44,900 |
2017/08/22 | 616 | 618 | 609 | 616 | 40,000 |
2017/08/21 | 605 | 616 | 602 | 616 | 63,500 |
2017/08/18 | 615 | 615 | 601 | 603 | 75,400 |
2017/08/17 | 619 | 621 | 613 | 619 | 64,800 |
2017/08/16 | 619 | 626 | 615 | 618 | 69,300 |
2017/08/15 | 613 | 627 | 613 | 620 | 46,100 |
2017/08/14 | 614 | 615 | 606 | 612 | 93,300 |
2017/08/10 | 616 | 627 | 616 | 625 | 66,700 |
2017/08/09 | 638 | 640 | 612 | 614 | 137,600 |
2017/08/08 | 649 | 650 | 626 | 633 | 175,900 |
2017/08/07 | 614 | 644 | 613 | 639 | 214,300 |
2017/08/04 | 602 | 614 | 600 | 610 | 191,900 |
2017/08/03 | 603 | 609 | 600 | 607 | 58,800 |
2017/08/02 | 597 | 609 | 597 | 607 | 112,200 |
2017/08/01 | 600 | 608 | 594 | 599 | 106,600 |
2017/07/31 | 606 | 608 | 598 | 602 | 86,700 |
2017/07/28 | 606 | 618 | 601 | 606 | 102,700 |
2017/07/27 | 601 | 614 | 596 | 609 | 103,700 |
2017/07/26 | 610 | 615 | 596 | 603 | 242,500 |
2017/07/25 | 625 | 628 | 600 | 608 | 167,400 |
2017/07/24 | 631 | 639 | 622 | 627 | 136,400 |
2017/07/21 | 621 | 632 | 610 | 628 | 182,300 |
2017/07/20 | 629 | 635 | 611 | 615 | 243,500 |
2017/07/19 | 608 | 640 | 601 | 632 | 386,200 |
2017/07/18 | 570 | 600 | 567 | 600 | 306,200 |
2017/07/14 | 579 | 579 | 558 | 564 | 197,600 |
2017/07/13 | 580 | 584 | 570 | 570 | 353,400 |
2017/07/12 | 572 | 594 | 562 | 578 | 1,050,700 |
2017/07/11 | 510 | 524 | 509 | 522 | 183,800 |
2017/07/10 | 493 | 510 | 492 | 507 | 143,300 |
2017/07/07 | 488 | 492 | 486 | 491 | 67,100 |
2017/07/06 | 487 | 491 | 485 | 486 | 37,100 |
2017/07/05 | 486 | 490 | 485 | 488 | 51,000 |
2017/07/04 | 489 | 496 | 484 | 485 | 54,700 |
2017/07/03 | 488 | 489 | 485 | 488 | 42,000 |
2017/06/30 | 486 | 489 | 486 | 489 | 38,100 |
2017/06/29 | 486 | 488 | 485 | 487 | 17,600 |
2017/06/28 | 480 | 488 | 480 | 486 | 30,600 |
2017/06/27 | 482 | 485 | 482 | 485 | 21,200 |
2017/06/26 | 486 | 486 | 482 | 482 | 44,200 |
2017/06/23 | 482 | 484 | 481 | 482 | 14,700 |
2017/06/22 | 482 | 486 | 482 | 482 | 28,500 |
2017/06/21 | 483 | 487 | 480 | 482 | 42,300 |
2017/06/20 | 479 | 483 | 478 | 483 | 45,900 |
2017/06/19 | 479 | 484 | 477 | 479 | 26,000 |
2017/06/16 | 475 | 479 | 474 | 477 | 25,300 |
2017/06/15 | 477 | 481 | 473 | 473 | 38,300 |
2017/06/14 | 479 | 480 | 476 | 477 | 24,600 |
2017/06/13 | 474 | 479 | 474 | 477 | 32,900 |
2017/06/12 | 472 | 476 | 472 | 473 | 23,600 |
2017/06/09 | 470 | 477 | 469 | 473 | 38,700 |
2017/06/08 | 474 | 475 | 465 | 467 | 50,300 |
2017/06/07 | 473 | 475 | 471 | 474 | 48,600 |
2017/06/06 | 479 | 479 | 473 | 475 | 35,900 |
2017/06/05 | 478 | 480 | 477 | 478 | 18,600 |
2017/06/02 | 482 | 483 | 477 | 480 | 63,000 |
2017/06/01 | 460 | 482 | 460 | 477 | 83,900 |
2017/05/31 | 473 | 473 | 458 | 458 | 45,000 |
2017/05/30 | 471 | 472 | 468 | 471 | 35,000 |
2017/05/29 | 467 | 473 | 467 | 471 | 51,000 |
2017/05/26 | 480 | 481 | 478 | 480 | 162,000 |
2017/05/25 | 482 | 484 | 481 | 482 | 24,000 |
2017/05/24 | 482 | 483 | 482 | 483 | 31,000 |
2017/05/23 | 480 | 484 | 480 | 482 | 33,000 |
2017/05/22 | 479 | 481 | 479 | 480 | 31,000 |
2017/05/19 | 481 | 482 | 478 | 480 | 18,000 |
2017/05/18 | 480 | 483 | 476 | 483 | 34,000 |
2017/05/17 | 484 | 486 | 484 | 486 | 22,000 |
2017/05/16 | 484 | 488 | 483 | 487 | 37,000 |
2017/05/15 | 487 | 487 | 483 | 487 | 38,000 |
2017/05/12 | 481 | 488 | 481 | 488 | 40,000 |
2017/05/11 | 483 | 487 | 483 | 487 | 38,000 |
2017/05/10 | 488 | 492 | 480 | 486 | 67,000 |
2017/05/09 | 488 | 488 | 485 | 488 | 62,000 |
2017/05/08 | 488 | 490 | 483 | 487 | 75,000 |
2017/05/02 | 483 | 485 | 480 | 484 | 50,000 |
2017/05/01 | 482 | 482 | 477 | 482 | 28,000 |
2017/04/28 | 480 | 483 | 478 | 478 | 34,000 |
2017/04/27 | 475 | 483 | 473 | 480 | 116,000 |
2017/04/26 | 473 | 476 | 470 | 473 | 57,000 |
2017/04/25 | 452 | 469 | 451 | 466 | 65,000 |
2017/04/24 | 449 | 452 | 446 | 448 | 74,000 |
2017/04/21 | 439 | 442 | 437 | 441 | 58,000 |
2017/04/20 | 433 | 439 | 433 | 438 | 33,000 |
2017/04/19 | 431 | 438 | 429 | 433 | 38,000 |
2017/04/18 | 434 | 436 | 430 | 431 | 40,000 |
2017/04/17 | 428 | 432 | 422 | 426 | 37,000 |
2017/04/14 | 427 | 431 | 423 | 428 | 54,000 |
2017/04/13 | 434 | 434 | 429 | 430 | 56,000 |
2017/04/12 | 452 | 452 | 439 | 440 | 78,000 |
2017/04/11 | 470 | 478 | 450 | 460 | 140,000 |
2017/04/10 | 453 | 456 | 446 | 456 | 37,000 |
2017/04/07 | 445 | 449 | 440 | 440 | 42,000 |
2017/04/06 | 456 | 456 | 439 | 447 | 51,000 |
2017/04/05 | 456 | 462 | 456 | 456 | 23,000 |
2017/04/04 | 469 | 469 | 456 | 456 | 65,000 |
2017/04/03 | 469 | 471 | 465 | 470 | 43,000 |
2017/03/31 | 474 | 483 | 470 | 470 | 61,000 |
2017/03/30 | 472 | 474 | 469 | 471 | 33,000 |
2017/03/29 | 471 | 474 | 471 | 473 | 15,000 |
2017/03/28 | 462 | 473 | 462 | 471 | 52,000 |
2017/03/27 | 458 | 460 | 457 | 460 | 38,000 |
2017/03/24 | 457 | 462 | 457 | 461 | 26,000 |
2017/03/23 | 456 | 462 | 453 | 457 | 43,000 |
2017/03/22 | 460 | 460 | 454 | 454 | 33,000 |
2017/03/21 | 465 | 467 | 463 | 465 | 34,000 |
2017/03/17 | 474 | 474 | 467 | 469 | 47,000 |
2017/03/16 | 468 | 475 | 467 | 473 | 39,000 |
2017/03/15 | 471 | 475 | 471 | 472 | 30,000 |
2017/03/14 | 471 | 475 | 471 | 475 | 25,000 |
2017/03/13 | 483 | 483 | 466 | 471 | 95,000 |
2017/03/10 | 486 | 486 | 483 | 483 | 84,000 |
2017/03/09 | 489 | 490 | 487 | 489 | 28,000 |
2017/03/08 | 491 | 491 | 485 | 489 | 44,000 |
2017/03/07 | 490 | 492 | 487 | 489 | 50,000 |
2017/03/06 | 489 | 494 | 489 | 491 | 37,000 |
2017/03/03 | 487 | 490 | 487 | 489 | 51,000 |
2017/03/02 | 489 | 490 | 487 | 490 | 49,000 |
2017/03/01 | 490 | 490 | 483 | 488 | 32,000 |
2017/02/28 | 488 | 488 | 486 | 487 | 19,000 |
2017/02/27 | 485 | 488 | 481 | 488 | 69,000 |
2017/02/24 | 489 | 489 | 485 | 486 | 57,000 |
2017/02/23 | 488 | 492 | 488 | 490 | 67,000 |
2017/02/22 | 488 | 489 | 485 | 488 | 47,000 |
2017/02/21 | 486 | 490 | 486 | 488 | 49,000 |
2017/02/20 | 485 | 489 | 484 | 485 | 17,000 |
2017/02/17 | 482 | 486 | 479 | 485 | 41,000 |
2017/02/16 | 486 | 488 | 482 | 483 | 52,000 |
2017/02/15 | 482 | 488 | 477 | 487 | 76,000 |
2017/02/14 | 478 | 481 | 478 | 478 | 42,000 |
2017/02/13 | 473 | 478 | 472 | 478 | 58,000 |
2017/02/10 | 471 | 471 | 468 | 470 | 41,000 |
2017/02/09 | 468 | 470 | 460 | 469 | 41,000 |
2017/02/08 | 471 | 471 | 463 | 469 | 26,000 |
2017/02/07 | 473 | 473 | 468 | 470 | 40,000 |
2017/02/06 | 469 | 477 | 467 | 474 | 50,000 |
2017/02/03 | 473 | 475 | 468 | 468 | 24,000 |
2017/02/02 | 478 | 480 | 472 | 473 | 54,000 |
2017/02/01 | 470 | 478 | 468 | 476 | 55,000 |
2017/01/31 | 478 | 478 | 467 | 471 | 61,000 |
2017/01/30 | 486 | 486 | 479 | 481 | 56,000 |
2017/01/27 | 488 | 489 | 478 | 487 | 92,000 |
2017/01/26 | 480 | 490 | 480 | 488 | 100,000 |
2017/01/25 | 474 | 478 | 470 | 476 | 95,000 |
2017/01/24 | 460 | 469 | 460 | 466 | 67,000 |
2017/01/23 | 451 | 465 | 445 | 463 | 137,000 |
2017/01/20 | 454 | 457 | 449 | 453 | 82,000 |
2017/01/19 | 444 | 454 | 444 | 454 | 78,000 |
2017/01/18 | 439 | 444 | 436 | 444 | 99,000 |
2017/01/17 | 456 | 456 | 445 | 446 | 78,000 |
2017/01/16 | 445 | 453 | 445 | 453 | 232,000 |
2017/01/13 | 433 | 439 | 432 | 439 | 31,000 |
2017/01/12 | 436 | 444 | 435 | 437 | 65,000 |
2017/01/11 | 448 | 448 | 437 | 438 | 71,000 |
2017/01/10 | 447 | 449 | 441 | 448 | 61,000 |
2017/01/06 | 458 | 458 | 454 | 455 | 72,000 |
2017/01/05 | 456 | 460 | 454 | 458 | 54,000 |
2017/01/04 | 447 | 457 | 445 | 455 | 74,000 |