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 |
---|---|---|---|---|---|
2019/12/30 | 579 | 579 | 567 | 570 | 38,000 |
2019/12/27 | 587 | 587 | 575 | 577 | 37,800 |
2019/12/26 | 572 | 588 | 570 | 587 | 21,800 |
2019/12/25 | 579 | 579 | 572 | 572 | 16,900 |
2019/12/24 | 587 | 587 | 576 | 580 | 20,700 |
2019/12/23 | 596 | 596 | 583 | 583 | 36,300 |
2019/12/20 | 599 | 599 | 593 | 594 | 34,600 |
2019/12/19 | 604 | 604 | 597 | 599 | 27,700 |
2019/12/18 | 612 | 614 | 598 | 602 | 47,600 |
2019/12/17 | 606 | 613 | 604 | 612 | 38,800 |
2019/12/16 | 595 | 607 | 595 | 601 | 57,900 |
2019/12/13 | 594 | 602 | 592 | 596 | 72,600 |
2019/12/12 | 584 | 588 | 579 | 582 | 18,300 |
2019/12/11 | 576 | 583 | 574 | 581 | 34,800 |
2019/12/10 | 577 | 581 | 572 | 573 | 37,800 |
2019/12/09 | 584 | 585 | 573 | 573 | 29,000 |
2019/12/06 | 589 | 592 | 576 | 578 | 47,700 |
2019/12/05 | 583 | 587 | 581 | 584 | 38,500 |
2019/12/04 | 569 | 582 | 563 | 577 | 63,900 |
2019/12/03 | 577 | 581 | 562 | 577 | 39,300 |
2019/12/02 | 590 | 590 | 581 | 588 | 33,500 |
2019/11/29 | 596 | 596 | 587 | 590 | 18,700 |
2019/11/28 | 588 | 595 | 580 | 595 | 37,200 |
2019/11/27 | 607 | 608 | 597 | 599 | 145,100 |
2019/11/26 | 607 | 616 | 604 | 604 | 42,200 |
2019/11/25 | 601 | 602 | 598 | 602 | 20,900 |
2019/11/22 | 597 | 603 | 597 | 597 | 21,800 |
2019/11/21 | 593 | 600 | 590 | 597 | 32,900 |
2019/11/20 | 610 | 614 | 596 | 596 | 51,600 |
2019/11/19 | 617 | 618 | 615 | 616 | 13,400 |
2019/11/18 | 610 | 623 | 610 | 619 | 16,300 |
2019/11/15 | 600 | 615 | 599 | 612 | 47,700 |
2019/11/14 | 621 | 621 | 592 | 603 | 82,500 |
2019/11/13 | 643 | 643 | 621 | 621 | 37,800 |
2019/11/12 | 644 | 644 | 638 | 643 | 32,500 |
2019/11/11 | 640 | 644 | 634 | 644 | 38,000 |
2019/11/08 | 630 | 638 | 630 | 635 | 38,800 |
2019/11/07 | 623 | 627 | 616 | 627 | 36,100 |
2019/11/06 | 613 | 624 | 612 | 624 | 36,900 |
2019/11/05 | 606 | 611 | 602 | 611 | 39,300 |
2019/11/01 | 598 | 598 | 592 | 597 | 22,500 |
2019/10/31 | 598 | 602 | 596 | 602 | 38,300 |
2019/10/30 | 591 | 596 | 585 | 596 | 43,800 |
2019/10/29 | 576 | 592 | 576 | 591 | 33,100 |
2019/10/28 | 578 | 583 | 576 | 577 | 21,100 |
2019/10/25 | 580 | 580 | 566 | 575 | 30,700 |
2019/10/24 | 559 | 582 | 559 | 578 | 55,900 |
2019/10/23 | 546 | 558 | 543 | 557 | 38,600 |
2019/10/21 | 542 | 546 | 540 | 544 | 15,900 |
2019/10/18 | 541 | 547 | 540 | 543 | 30,700 |
2019/10/17 | 529 | 543 | 528 | 538 | 49,500 |
2019/10/16 | 530 | 533 | 526 | 529 | 30,300 |
2019/10/15 | 514 | 524 | 512 | 524 | 38,100 |
2019/10/11 | 514 | 514 | 507 | 512 | 23,700 |
2019/10/10 | 510 | 514 | 505 | 511 | 21,900 |
2019/10/09 | 493 | 513 | 493 | 505 | 99,400 |
2019/10/08 | 494 | 495 | 490 | 490 | 22,900 |
2019/10/07 | 492 | 494 | 491 | 493 | 9,300 |
2019/10/04 | 495 | 495 | 491 | 492 | 9,900 |
2019/10/03 | 492 | 495 | 491 | 495 | 21,900 |
2019/10/02 | 494 | 500 | 493 | 498 | 19,400 |
2019/10/01 | 494 | 496 | 492 | 496 | 14,800 |
2019/09/30 | 497 | 497 | 490 | 491 | 14,100 |
2019/09/27 | 501 | 501 | 490 | 494 | 16,500 |
2019/09/26 | 498 | 501 | 494 | 500 | 48,900 |
2019/09/25 | 494 | 498 | 494 | 496 | 21,500 |
2019/09/24 | 499 | 499 | 497 | 498 | 22,200 |
2019/09/20 | 500 | 500 | 495 | 499 | 39,300 |
2019/09/19 | 490 | 497 | 490 | 495 | 29,500 |
2019/09/18 | 498 | 498 | 490 | 493 | 20,300 |
2019/09/17 | 493 | 498 | 491 | 498 | 18,800 |
2019/09/13 | 494 | 496 | 489 | 496 | 54,300 |
2019/09/12 | 490 | 491 | 484 | 490 | 33,600 |
2019/09/11 | 473 | 488 | 473 | 488 | 33,700 |
2019/09/10 | 464 | 472 | 464 | 472 | 28,700 |
2019/09/09 | 458 | 462 | 456 | 462 | 11,400 |
2019/09/06 | 456 | 460 | 455 | 458 | 7,900 |
2019/09/05 | 442 | 455 | 442 | 455 | 27,100 |
2019/09/04 | 439 | 446 | 439 | 440 | 23,300 |
2019/09/03 | 440 | 445 | 439 | 441 | 15,600 |
2019/09/02 | 441 | 445 | 438 | 441 | 18,800 |
2019/08/30 | 438 | 444 | 434 | 444 | 28,500 |
2019/08/29 | 436 | 438 | 432 | 437 | 16,000 |
2019/08/28 | 431 | 437 | 430 | 436 | 21,300 |
2019/08/27 | 433 | 438 | 430 | 430 | 18,400 |
2019/08/26 | 435 | 437 | 430 | 431 | 24,300 |
2019/08/23 | 444 | 445 | 437 | 443 | 22,400 |
2019/08/22 | 450 | 450 | 440 | 441 | 11,700 |
2019/08/21 | 450 | 450 | 445 | 448 | 12,200 |
2019/08/20 | 458 | 458 | 442 | 455 | 41,900 |
2019/08/19 | 469 | 469 | 454 | 457 | 30,000 |
2019/08/16 | 441 | 461 | 439 | 459 | 52,700 |
2019/08/15 | 440 | 448 | 434 | 446 | 27,500 |
2019/08/14 | 442 | 452 | 442 | 452 | 28,100 |
2019/08/13 | 444 | 444 | 433 | 436 | 37,200 |
2019/08/09 | 448 | 454 | 444 | 450 | 21,700 |
2019/08/08 | 436 | 445 | 434 | 442 | 25,700 |
2019/08/07 | 443 | 443 | 435 | 436 | 41,400 |
2019/08/06 | 430 | 446 | 429 | 443 | 56,700 |
2019/08/05 | 455 | 460 | 441 | 446 | 60,800 |
2019/08/02 | 478 | 478 | 453 | 457 | 60,200 |
2019/08/01 | 483 | 485 | 480 | 483 | 18,300 |
2019/07/31 | 484 | 489 | 483 | 484 | 11,900 |
2019/07/30 | 485 | 489 | 485 | 487 | 18,600 |
2019/07/29 | 485 | 486 | 481 | 483 | 11,800 |
2019/07/26 | 487 | 488 | 483 | 485 | 13,500 |
2019/07/25 | 487 | 490 | 486 | 489 | 19,600 |
2019/07/24 | 487 | 489 | 485 | 487 | 14,700 |
2019/07/23 | 486 | 489 | 481 | 484 | 16,600 |
2019/07/22 | 485 | 486 | 480 | 482 | 13,900 |
2019/07/19 | 475 | 486 | 473 | 486 | 28,700 |
2019/07/18 | 484 | 486 | 468 | 470 | 47,200 |
2019/07/17 | 490 | 491 | 484 | 485 | 26,500 |
2019/07/16 | 488 | 494 | 486 | 492 | 25,800 |
2019/07/12 | 492 | 492 | 487 | 487 | 23,500 |
2019/07/11 | 489 | 493 | 486 | 492 | 23,600 |
2019/07/10 | 493 | 499 | 487 | 488 | 82,800 |
2019/07/09 | 512 | 513 | 504 | 513 | 32,600 |
2019/07/08 | 516 | 517 | 512 | 514 | 18,400 |
2019/07/05 | 515 | 517 | 509 | 517 | 35,400 |
2019/07/04 | 504 | 515 | 504 | 513 | 31,700 |
2019/07/03 | 500 | 505 | 497 | 504 | 36,300 |
2019/07/02 | 500 | 504 | 499 | 502 | 25,300 |
2019/07/01 | 496 | 502 | 491 | 500 | 32,900 |
2019/06/28 | 489 | 498 | 489 | 490 | 30,600 |
2019/06/27 | 482 | 494 | 481 | 494 | 39,300 |
2019/06/26 | 483 | 486 | 477 | 477 | 16,600 |
2019/06/25 | 482 | 486 | 480 | 484 | 20,100 |
2019/06/24 | 481 | 485 | 478 | 483 | 17,000 |
2019/06/21 | 483 | 485 | 479 | 479 | 18,400 |
2019/06/20 | 488 | 492 | 483 | 485 | 36,300 |
2019/06/19 | 467 | 487 | 467 | 487 | 61,600 |
2019/06/18 | 473 | 476 | 460 | 460 | 27,100 |
2019/06/17 | 474 | 479 | 473 | 474 | 23,500 |
2019/06/14 | 481 | 488 | 474 | 475 | 43,400 |
2019/06/13 | 494 | 495 | 481 | 481 | 29,700 |
2019/06/12 | 494 | 504 | 494 | 498 | 29,200 |
2019/06/11 | 496 | 500 | 493 | 499 | 28,200 |
2019/06/10 | 497 | 498 | 493 | 495 | 23,300 |
2019/06/07 | 487 | 496 | 481 | 493 | 31,100 |
2019/06/06 | 488 | 492 | 485 | 485 | 24,100 |
2019/06/05 | 477 | 492 | 474 | 491 | 48,500 |
2019/06/04 | 468 | 474 | 460 | 471 | 51,500 |
2019/06/03 | 477 | 479 | 467 | 468 | 24,700 |
2019/05/31 | 484 | 486 | 480 | 480 | 29,600 |
2019/05/30 | 481 | 488 | 481 | 487 | 20,300 |
2019/05/29 | 484 | 487 | 479 | 483 | 38,000 |
2019/05/28 | 490 | 497 | 490 | 491 | 94,200 |
2019/05/27 | 487 | 495 | 487 | 494 | 13,000 |
2019/05/24 | 482 | 491 | 479 | 487 | 25,500 |
2019/05/23 | 491 | 494 | 486 | 486 | 18,300 |
2019/05/22 | 492 | 497 | 490 | 491 | 13,500 |
2019/05/21 | 492 | 493 | 487 | 489 | 28,700 |
2019/05/20 | 501 | 503 | 494 | 494 | 41,500 |
2019/05/17 | 493 | 503 | 492 | 500 | 35,400 |
2019/05/16 | 494 | 494 | 485 | 491 | 23,900 |
2019/05/15 | 494 | 496 | 484 | 492 | 21,800 |
2019/05/14 | 476 | 489 | 471 | 486 | 34,200 |
2019/05/13 | 487 | 495 | 484 | 486 | 28,500 |
2019/05/10 | 484 | 500 | 484 | 487 | 39,700 |
2019/05/09 | 501 | 501 | 487 | 488 | 47,900 |
2019/05/08 | 508 | 508 | 501 | 503 | 33,000 |
2019/05/07 | 513 | 518 | 507 | 510 | 45,200 |
2019/04/26 | 513 | 526 | 513 | 523 | 21,500 |
2019/04/25 | 513 | 520 | 511 | 519 | 23,900 |
2019/04/24 | 522 | 523 | 511 | 511 | 33,700 |
2019/04/23 | 530 | 530 | 517 | 521 | 33,400 |
2019/04/22 | 536 | 536 | 527 | 530 | 29,000 |
2019/04/19 | 542 | 542 | 534 | 537 | 17,100 |
2019/04/18 | 546 | 547 | 534 | 538 | 27,900 |
2019/04/17 | 542 | 548 | 542 | 548 | 23,000 |
2019/04/16 | 550 | 550 | 532 | 539 | 25,100 |
2019/04/15 | 543 | 553 | 538 | 549 | 37,900 |
2019/04/12 | 535 | 538 | 531 | 533 | 24,900 |
2019/04/11 | 541 | 541 | 532 | 537 | 33,200 |
2019/04/10 | 555 | 555 | 536 | 544 | 32,700 |
2019/04/09 | 550 | 567 | 547 | 562 | 154,200 |
2019/04/08 | 587 | 593 | 579 | 583 | 26,400 |
2019/04/05 | 580 | 587 | 576 | 587 | 19,500 |
2019/04/04 | 581 | 585 | 573 | 576 | 31,200 |
2019/04/03 | 570 | 580 | 568 | 580 | 37,600 |
2019/04/02 | 572 | 579 | 566 | 570 | 51,300 |
2019/04/01 | 564 | 576 | 564 | 572 | 52,800 |
2019/03/29 | 563 | 567 | 554 | 560 | 36,000 |
2019/03/28 | 559 | 566 | 544 | 563 | 68,400 |
2019/03/27 | 559 | 570 | 555 | 566 | 42,800 |
2019/03/26 | 534 | 559 | 531 | 559 | 78,900 |
2019/03/25 | 533 | 534 | 521 | 529 | 42,600 |
2019/03/22 | 532 | 542 | 532 | 542 | 28,600 |
2019/03/20 | 527 | 536 | 524 | 535 | 47,000 |
2019/03/19 | 527 | 527 | 508 | 518 | 31,700 |
2019/03/18 | 530 | 532 | 520 | 525 | 25,800 |
2019/03/15 | 530 | 536 | 525 | 526 | 23,400 |
2019/03/14 | 534 | 538 | 523 | 524 | 12,800 |
2019/03/13 | 541 | 544 | 532 | 533 | 14,800 |
2019/03/12 | 537 | 548 | 535 | 542 | 36,800 |
2019/03/11 | 511 | 539 | 511 | 533 | 34,000 |
2019/03/08 | 516 | 518 | 502 | 505 | 44,400 |
2019/03/07 | 546 | 546 | 526 | 526 | 29,800 |
2019/03/06 | 552 | 553 | 544 | 550 | 17,400 |
2019/03/05 | 547 | 553 | 546 | 553 | 10,700 |
2019/03/04 | 544 | 553 | 542 | 553 | 12,600 |
2019/03/01 | 545 | 546 | 538 | 540 | 25,500 |
2019/02/28 | 557 | 564 | 548 | 548 | 26,100 |
2019/02/27 | 547 | 559 | 544 | 556 | 29,400 |
2019/02/26 | 557 | 559 | 542 | 548 | 23,300 |
2019/02/25 | 557 | 557 | 548 | 555 | 16,600 |
2019/02/22 | 553 | 558 | 545 | 557 | 22,000 |
2019/02/21 | 549 | 559 | 546 | 555 | 18,700 |
2019/02/20 | 552 | 553 | 546 | 549 | 22,900 |
2019/02/19 | 554 | 554 | 544 | 547 | 18,500 |
2019/02/18 | 527 | 557 | 527 | 554 | 66,200 |
2019/02/15 | 527 | 527 | 512 | 523 | 36,200 |
2019/02/14 | 530 | 539 | 528 | 531 | 17,600 |
2019/02/13 | 523 | 529 | 521 | 529 | 20,600 |
2019/02/12 | 512 | 529 | 512 | 521 | 44,200 |
2019/02/08 | 521 | 521 | 506 | 513 | 37,600 |
2019/02/07 | 535 | 535 | 523 | 527 | 23,400 |
2019/02/06 | 539 | 540 | 533 | 534 | 12,400 |
2019/02/05 | 544 | 544 | 532 | 538 | 22,800 |
2019/02/04 | 513 | 545 | 512 | 543 | 72,900 |
2019/02/01 | 505 | 514 | 498 | 504 | 48,400 |
2019/01/31 | 524 | 526 | 507 | 510 | 80,200 |
2019/01/30 | 540 | 542 | 521 | 521 | 57,300 |
2019/01/29 | 546 | 546 | 533 | 541 | 43,600 |
2019/01/28 | 570 | 570 | 546 | 552 | 42,100 |
2019/01/25 | 544 | 578 | 544 | 562 | 55,000 |
2019/01/24 | 539 | 554 | 538 | 547 | 29,700 |
2019/01/23 | 541 | 550 | 539 | 539 | 24,100 |
2019/01/22 | 554 | 556 | 539 | 546 | 43,400 |
2019/01/21 | 570 | 572 | 552 | 556 | 51,300 |
2019/01/18 | 568 | 581 | 562 | 564 | 44,400 |
2019/01/17 | 579 | 587 | 560 | 568 | 47,600 |
2019/01/16 | 586 | 590 | 572 | 576 | 55,800 |
2019/01/15 | 565 | 603 | 563 | 588 | 168,600 |
2019/01/11 | 536 | 560 | 533 | 557 | 101,500 |
2019/01/10 | 541 | 544 | 528 | 535 | 70,400 |
2019/01/09 | 529 | 546 | 520 | 541 | 89,600 |
2019/01/08 | 548 | 549 | 520 | 525 | 180,900 |
2019/01/07 | 576 | 581 | 540 | 547 | 360,800 |
2019/01/04 | 516 | 516 | 516 | 516 | 18,800 |