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 |
---|---|---|---|---|---|
2018/12/28 | 448 | 453 | 430 | 436 | 36,900 |
2018/12/27 | 446 | 455 | 435 | 455 | 42,700 |
2018/12/26 | 411 | 420 | 398 | 406 | 49,800 |
2018/12/25 | 389 | 406 | 379 | 379 | 59,400 |
2018/12/21 | 436 | 436 | 412 | 420 | 51,500 |
2018/12/20 | 464 | 464 | 433 | 436 | 57,600 |
2018/12/19 | 467 | 475 | 460 | 467 | 36,800 |
2018/12/18 | 477 | 477 | 465 | 465 | 23,400 |
2018/12/17 | 484 | 489 | 481 | 482 | 21,100 |
2018/12/14 | 488 | 493 | 482 | 483 | 49,300 |
2018/12/13 | 492 | 499 | 489 | 496 | 27,000 |
2018/12/12 | 488 | 504 | 487 | 492 | 34,200 |
2018/12/11 | 500 | 500 | 479 | 484 | 38,400 |
2018/12/10 | 512 | 517 | 494 | 494 | 28,000 |
2018/12/07 | 544 | 544 | 518 | 520 | 34,000 |
2018/12/06 | 531 | 537 | 518 | 524 | 26,600 |
2018/12/05 | 531 | 544 | 527 | 530 | 27,300 |
2018/12/04 | 563 | 566 | 545 | 546 | 24,900 |
2018/12/03 | 558 | 569 | 558 | 566 | 25,200 |
2018/11/30 | 557 | 560 | 553 | 558 | 8,300 |
2018/11/29 | 562 | 562 | 549 | 553 | 13,300 |
2018/11/28 | 558 | 558 | 549 | 556 | 21,400 |
2018/11/27 | 546 | 563 | 546 | 561 | 89,900 |
2018/11/26 | 546 | 554 | 544 | 551 | 11,800 |
2018/11/22 | 556 | 561 | 544 | 550 | 25,300 |
2018/11/21 | 552 | 563 | 552 | 556 | 34,800 |
2018/11/20 | 564 | 570 | 560 | 570 | 17,700 |
2018/11/19 | 563 | 574 | 561 | 574 | 14,600 |
2018/11/16 | 575 | 583 | 562 | 563 | 35,100 |
2018/11/15 | 580 | 585 | 575 | 579 | 19,400 |
2018/11/14 | 579 | 590 | 579 | 580 | 30,800 |
2018/11/13 | 589 | 589 | 572 | 582 | 51,400 |
2018/11/12 | 590 | 598 | 585 | 594 | 40,000 |
2018/11/09 | 576 | 591 | 576 | 587 | 32,900 |
2018/11/08 | 580 | 587 | 575 | 579 | 27,400 |
2018/11/07 | 568 | 587 | 568 | 570 | 41,800 |
2018/11/06 | 556 | 577 | 555 | 573 | 39,200 |
2018/11/05 | 552 | 569 | 550 | 558 | 49,200 |
2018/11/02 | 553 | 565 | 547 | 559 | 48,000 |
2018/11/01 | 534 | 554 | 531 | 548 | 49,600 |
2018/10/31 | 529 | 540 | 524 | 533 | 56,300 |
2018/10/30 | 508 | 532 | 506 | 523 | 76,600 |
2018/10/29 | 513 | 524 | 502 | 506 | 66,800 |
2018/10/26 | 543 | 543 | 505 | 510 | 154,100 |
2018/10/25 | 560 | 560 | 543 | 544 | 54,500 |
2018/10/24 | 572 | 578 | 561 | 571 | 42,400 |
2018/10/23 | 584 | 586 | 567 | 568 | 41,500 |
2018/10/22 | 582 | 592 | 573 | 583 | 32,000 |
2018/10/19 | 582 | 590 | 575 | 587 | 31,700 |
2018/10/18 | 600 | 601 | 584 | 586 | 30,700 |
2018/10/17 | 593 | 599 | 589 | 595 | 30,800 |
2018/10/16 | 582 | 590 | 578 | 583 | 43,900 |
2018/10/15 | 602 | 602 | 580 | 580 | 50,700 |
2018/10/12 | 597 | 608 | 589 | 602 | 50,800 |
2018/10/11 | 601 | 617 | 594 | 595 | 69,000 |
2018/10/10 | 620 | 636 | 620 | 626 | 54,300 |
2018/10/09 | 627 | 637 | 625 | 630 | 44,800 |
2018/10/05 | 629 | 631 | 622 | 626 | 41,300 |
2018/10/04 | 637 | 642 | 627 | 635 | 37,800 |
2018/10/03 | 636 | 637 | 626 | 631 | 32,100 |
2018/10/02 | 630 | 641 | 628 | 635 | 49,200 |
2018/10/01 | 610 | 630 | 608 | 625 | 49,300 |
2018/09/28 | 602 | 612 | 602 | 607 | 10,800 |
2018/09/27 | 617 | 617 | 598 | 599 | 29,400 |
2018/09/26 | 617 | 620 | 611 | 620 | 26,300 |
2018/09/25 | 598 | 617 | 597 | 617 | 44,500 |
2018/09/21 | 591 | 599 | 587 | 596 | 26,600 |
2018/09/20 | 591 | 591 | 579 | 586 | 41,500 |
2018/09/19 | 584 | 589 | 582 | 589 | 36,200 |
2018/09/18 | 557 | 576 | 555 | 575 | 28,500 |
2018/09/14 | 549 | 562 | 549 | 555 | 48,500 |
2018/09/13 | 545 | 558 | 545 | 547 | 21,700 |
2018/09/12 | 563 | 563 | 535 | 547 | 52,700 |
2018/09/11 | 559 | 562 | 550 | 560 | 25,600 |
2018/09/10 | 544 | 555 | 543 | 555 | 34,800 |
2018/09/07 | 555 | 555 | 541 | 548 | 42,800 |
2018/09/06 | 556 | 560 | 547 | 555 | 33,000 |
2018/09/05 | 561 | 561 | 550 | 555 | 39,000 |
2018/09/04 | 567 | 567 | 555 | 555 | 16,500 |
2018/09/03 | 581 | 581 | 552 | 561 | 41,300 |
2018/08/31 | 563 | 586 | 563 | 586 | 54,500 |
2018/08/30 | 573 | 577 | 566 | 569 | 21,900 |
2018/08/29 | 578 | 578 | 572 | 573 | 12,700 |
2018/08/28 | 579 | 581 | 573 | 574 | 19,300 |
2018/08/27 | 562 | 579 | 559 | 577 | 32,800 |
2018/08/24 | 562 | 566 | 559 | 562 | 49,300 |
2018/08/23 | 559 | 565 | 558 | 561 | 28,000 |
2018/08/22 | 550 | 561 | 550 | 559 | 29,600 |
2018/08/21 | 550 | 552 | 543 | 547 | 25,100 |
2018/08/20 | 565 | 565 | 554 | 554 | 15,800 |
2018/08/17 | 554 | 560 | 554 | 559 | 15,400 |
2018/08/16 | 556 | 558 | 549 | 554 | 38,500 |
2018/08/15 | 565 | 571 | 558 | 565 | 20,400 |
2018/08/14 | 563 | 575 | 559 | 571 | 27,900 |
2018/08/13 | 571 | 574 | 552 | 555 | 58,600 |
2018/08/10 | 590 | 590 | 577 | 577 | 37,500 |
2018/08/09 | 593 | 606 | 581 | 596 | 34,800 |
2018/08/08 | 580 | 595 | 577 | 594 | 60,700 |
2018/08/07 | 576 | 586 | 568 | 584 | 33,500 |
2018/08/06 | 587 | 590 | 575 | 579 | 57,500 |
2018/08/03 | 599 | 605 | 588 | 592 | 49,200 |
2018/08/02 | 606 | 613 | 599 | 599 | 31,200 |
2018/08/01 | 612 | 612 | 602 | 610 | 40,800 |
2018/07/31 | 618 | 628 | 605 | 610 | 65,100 |
2018/07/30 | 640 | 641 | 623 | 625 | 60,700 |
2018/07/27 | 607 | 648 | 596 | 647 | 182,600 |
2018/07/26 | 590 | 617 | 580 | 617 | 323,800 |
2018/07/25 | 543 | 575 | 543 | 573 | 108,300 |
2018/07/24 | 546 | 551 | 545 | 549 | 52,100 |
2018/07/23 | 548 | 550 | 545 | 546 | 61,600 |
2018/07/20 | 555 | 571 | 553 | 553 | 111,000 |
2018/07/19 | 578 | 584 | 575 | 581 | 22,700 |
2018/07/18 | 579 | 580 | 572 | 576 | 24,600 |
2018/07/17 | 573 | 584 | 572 | 579 | 28,000 |
2018/07/13 | 576 | 580 | 571 | 577 | 13,500 |
2018/07/12 | 575 | 583 | 571 | 574 | 31,200 |
2018/07/11 | 591 | 595 | 572 | 576 | 55,600 |
2018/07/10 | 600 | 610 | 595 | 601 | 33,600 |
2018/07/09 | 576 | 592 | 573 | 590 | 17,700 |
2018/07/06 | 557 | 580 | 557 | 580 | 27,100 |
2018/07/05 | 570 | 572 | 552 | 555 | 38,100 |
2018/07/04 | 575 | 575 | 568 | 573 | 35,500 |
2018/07/03 | 588 | 594 | 576 | 582 | 49,500 |
2018/07/02 | 609 | 615 | 585 | 588 | 39,000 |
2018/06/29 | 612 | 616 | 605 | 613 | 23,800 |
2018/06/28 | 617 | 617 | 609 | 612 | 17,700 |
2018/06/27 | 631 | 631 | 612 | 619 | 33,400 |
2018/06/26 | 611 | 625 | 606 | 624 | 23,700 |
2018/06/25 | 633 | 633 | 613 | 617 | 19,700 |
2018/06/22 | 640 | 640 | 624 | 632 | 39,200 |
2018/06/21 | 640 | 643 | 634 | 635 | 10,400 |
2018/06/20 | 640 | 643 | 622 | 641 | 41,300 |
2018/06/19 | 642 | 645 | 632 | 635 | 51,800 |
2018/06/18 | 652 | 652 | 640 | 645 | 27,500 |
2018/06/15 | 661 | 662 | 650 | 654 | 35,700 |
2018/06/14 | 672 | 672 | 660 | 661 | 25,400 |
2018/06/13 | 679 | 679 | 674 | 677 | 10,600 |
2018/06/12 | 685 | 685 | 674 | 677 | 13,900 |
2018/06/11 | 684 | 688 | 679 | 685 | 10,400 |
2018/06/08 | 677 | 685 | 674 | 683 | 37,000 |
2018/06/07 | 684 | 691 | 684 | 690 | 16,800 |
2018/06/06 | 686 | 686 | 677 | 678 | 17,300 |
2018/06/05 | 696 | 696 | 676 | 686 | 19,100 |
2018/06/04 | 687 | 698 | 686 | 696 | 15,500 |
2018/06/01 | 678 | 683 | 666 | 679 | 18,600 |
2018/05/31 | 688 | 688 | 676 | 677 | 33,100 |
2018/05/30 | 678 | 690 | 671 | 688 | 43,200 |
2018/05/29 | 684 | 697 | 675 | 696 | 35,300 |
2018/05/28 | 698 | 699 | 689 | 694 | 105,600 |
2018/05/25 | 686 | 693 | 686 | 691 | 28,000 |
2018/05/24 | 706 | 706 | 685 | 690 | 38,600 |
2018/05/23 | 710 | 711 | 700 | 705 | 32,000 |
2018/05/22 | 714 | 714 | 703 | 708 | 20,900 |
2018/05/21 | 714 | 715 | 708 | 714 | 23,300 |
2018/05/18 | 701 | 714 | 700 | 714 | 35,900 |
2018/05/17 | 693 | 701 | 688 | 701 | 33,600 |
2018/05/16 | 685 | 692 | 684 | 691 | 36,900 |
2018/05/15 | 687 | 690 | 682 | 690 | 14,200 |
2018/05/14 | 681 | 685 | 676 | 683 | 49,600 |
2018/05/11 | 676 | 681 | 674 | 680 | 23,100 |
2018/05/10 | 678 | 679 | 672 | 675 | 42,600 |
2018/05/09 | 676 | 679 | 666 | 676 | 81,400 |
2018/05/08 | 671 | 685 | 669 | 675 | 71,700 |
2018/05/07 | 663 | 667 | 655 | 665 | 57,000 |
2018/05/02 | 671 | 674 | 659 | 663 | 94,300 |
2018/05/01 | 689 | 689 | 667 | 670 | 92,000 |
2018/04/27 | 693 | 695 | 686 | 690 | 65,700 |
2018/04/26 | 698 | 698 | 687 | 692 | 72,500 |
2018/04/25 | 693 | 695 | 689 | 693 | 52,300 |
2018/04/24 | 696 | 698 | 687 | 694 | 50,800 |
2018/04/23 | 692 | 701 | 690 | 692 | 28,800 |
2018/04/20 | 705 | 705 | 697 | 699 | 43,500 |
2018/04/19 | 711 | 711 | 701 | 707 | 51,000 |
2018/04/18 | 710 | 713 | 704 | 707 | 48,700 |
2018/04/17 | 729 | 732 | 703 | 705 | 54,200 |
2018/04/16 | 747 | 747 | 728 | 744 | 25,700 |
2018/04/13 | 734 | 745 | 734 | 743 | 26,400 |
2018/04/12 | 732 | 734 | 727 | 730 | 12,800 |
2018/04/11 | 721 | 737 | 720 | 734 | 36,500 |
2018/04/10 | 698 | 733 | 698 | 727 | 55,600 |
2018/04/09 | 728 | 735 | 706 | 727 | 37,000 |
2018/04/06 | 733 | 737 | 721 | 734 | 38,100 |
2018/04/05 | 730 | 737 | 721 | 733 | 26,300 |
2018/04/04 | 723 | 729 | 715 | 727 | 29,600 |
2018/04/03 | 704 | 724 | 696 | 721 | 27,400 |
2018/04/02 | 734 | 735 | 714 | 715 | 13,700 |
2018/03/30 | 728 | 734 | 721 | 730 | 22,000 |
2018/03/29 | 721 | 728 | 704 | 721 | 36,300 |
2018/03/28 | 709 | 721 | 708 | 721 | 30,000 |
2018/03/27 | 686 | 722 | 686 | 722 | 51,500 |
2018/03/26 | 667 | 688 | 661 | 686 | 73,200 |
2018/03/23 | 692 | 697 | 672 | 677 | 62,000 |
2018/03/22 | 705 | 718 | 697 | 712 | 25,000 |
2018/03/20 | 701 | 712 | 692 | 710 | 77,200 |
2018/03/19 | 716 | 719 | 698 | 708 | 46,500 |
2018/03/16 | 729 | 729 | 716 | 721 | 31,000 |
2018/03/15 | 718 | 737 | 718 | 728 | 35,400 |
2018/03/14 | 718 | 729 | 718 | 724 | 20,900 |
2018/03/13 | 725 | 728 | 715 | 727 | 40,100 |
2018/03/12 | 735 | 737 | 718 | 725 | 30,400 |
2018/03/09 | 734 | 739 | 722 | 724 | 51,600 |
2018/03/08 | 725 | 726 | 715 | 719 | 19,300 |
2018/03/07 | 716 | 724 | 705 | 716 | 44,400 |
2018/03/06 | 716 | 734 | 716 | 726 | 48,000 |
2018/03/05 | 713 | 718 | 700 | 707 | 55,300 |
2018/03/02 | 693 | 721 | 688 | 713 | 75,500 |
2018/03/01 | 745 | 745 | 710 | 713 | 71,100 |
2018/02/28 | 760 | 773 | 752 | 752 | 36,100 |
2018/02/27 | 767 | 772 | 757 | 767 | 27,800 |
2018/02/26 | 772 | 775 | 763 | 764 | 30,200 |
2018/02/23 | 759 | 773 | 757 | 772 | 48,800 |
2018/02/22 | 763 | 770 | 750 | 761 | 46,800 |
2018/02/21 | 749 | 779 | 747 | 770 | 52,500 |
2018/02/20 | 754 | 755 | 742 | 754 | 30,400 |
2018/02/19 | 735 | 763 | 734 | 762 | 45,100 |
2018/02/16 | 718 | 738 | 718 | 730 | 60,600 |
2018/02/15 | 711 | 716 | 695 | 707 | 76,300 |
2018/02/14 | 704 | 726 | 690 | 705 | 153,700 |
2018/02/13 | 710 | 713 | 695 | 703 | 134,300 |
2018/02/09 | 687 | 702 | 675 | 701 | 121,000 |
2018/02/08 | 691 | 709 | 691 | 702 | 68,600 |
2018/02/07 | 718 | 729 | 685 | 686 | 97,900 |
2018/02/06 | 705 | 717 | 673 | 696 | 165,700 |
2018/02/05 | 769 | 785 | 756 | 759 | 79,700 |
2018/02/02 | 810 | 810 | 798 | 805 | 59,000 |
2018/02/01 | 798 | 817 | 798 | 817 | 105,700 |
2018/01/31 | 786 | 799 | 781 | 796 | 98,100 |
2018/01/30 | 795 | 809 | 794 | 797 | 74,200 |
2018/01/29 | 807 | 811 | 785 | 796 | 150,100 |
2018/01/26 | 800 | 809 | 792 | 802 | 78,300 |
2018/01/25 | 825 | 829 | 790 | 796 | 177,900 |
2018/01/24 | 816 | 848 | 794 | 828 | 367,300 |
2018/01/23 | 768 | 821 | 768 | 816 | 220,100 |
2018/01/22 | 764 | 771 | 763 | 768 | 101,700 |
2018/01/19 | 765 | 780 | 762 | 764 | 115,700 |
2018/01/18 | 769 | 790 | 765 | 765 | 134,200 |
2018/01/17 | 787 | 787 | 755 | 756 | 136,100 |
2018/01/16 | 798 | 799 | 782 | 787 | 269,800 |
2018/01/15 | 718 | 795 | 718 | 795 | 814,200 |
2018/01/12 | 698 | 703 | 695 | 695 | 121,000 |
2018/01/11 | 701 | 704 | 695 | 698 | 176,100 |
2018/01/10 | 719 | 721 | 693 | 701 | 480,400 |
2018/01/09 | 752 | 752 | 742 | 749 | 98,100 |
2018/01/05 | 767 | 768 | 750 | 751 | 67,400 |
2018/01/04 | 745 | 764 | 745 | 764 | 121,600 |