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 |
---|---|---|---|---|---|
2021/12/30 | 914 | 932 | 910 | 928 | 27,200 |
2021/12/29 | 911 | 920 | 902 | 919 | 34,300 |
2021/12/28 | 907 | 914 | 895 | 910 | 40,700 |
2021/12/27 | 891 | 897 | 881 | 895 | 62,500 |
2021/12/24 | 895 | 905 | 867 | 881 | 122,100 |
2021/12/23 | 883 | 891 | 877 | 887 | 81,100 |
2021/12/22 | 882 | 882 | 866 | 877 | 24,200 |
2021/12/21 | 875 | 883 | 867 | 882 | 27,400 |
2021/12/20 | 888 | 890 | 860 | 860 | 29,600 |
2021/12/17 | 909 | 911 | 890 | 897 | 35,400 |
2021/12/16 | 910 | 910 | 897 | 908 | 32,700 |
2021/12/15 | 873 | 897 | 868 | 895 | 32,100 |
2021/12/14 | 881 | 884 | 866 | 873 | 45,000 |
2021/12/13 | 890 | 893 | 874 | 888 | 37,600 |
2021/12/10 | 890 | 890 | 866 | 878 | 61,600 |
2021/12/09 | 882 | 889 | 876 | 888 | 29,800 |
2021/12/08 | 883 | 883 | 873 | 882 | 31,400 |
2021/12/07 | 852 | 872 | 851 | 872 | 41,600 |
2021/12/06 | 859 | 860 | 843 | 845 | 32,800 |
2021/12/03 | 832 | 852 | 829 | 849 | 22,100 |
2021/12/02 | 840 | 850 | 828 | 828 | 41,300 |
2021/12/01 | 846 | 859 | 838 | 848 | 44,000 |
2021/11/30 | 852 | 874 | 846 | 846 | 50,500 |
2021/11/29 | 866 | 877 | 848 | 851 | 68,100 |
2021/11/26 | 896 | 896 | 881 | 884 | 109,000 |
2021/11/25 | 906 | 911 | 895 | 895 | 28,900 |
2021/11/24 | 925 | 925 | 903 | 905 | 32,700 |
2021/11/22 | 920 | 926 | 913 | 920 | 19,000 |
2021/11/19 | 930 | 930 | 915 | 927 | 30,200 |
2021/11/18 | 920 | 936 | 914 | 930 | 34,500 |
2021/11/17 | 945 | 945 | 912 | 918 | 57,400 |
2021/11/16 | 965 | 971 | 947 | 950 | 42,200 |
2021/11/15 | 975 | 980 | 967 | 967 | 24,900 |
2021/11/12 | 947 | 973 | 947 | 971 | 29,100 |
2021/11/11 | 956 | 960 | 944 | 944 | 30,800 |
2021/11/10 | 961 | 965 | 954 | 964 | 21,000 |
2021/11/09 | 984 | 986 | 961 | 961 | 34,000 |
2021/11/08 | 989 | 995 | 985 | 988 | 31,600 |
2021/11/05 | 1,010 | 1,011 | 985 | 988 | 68,100 |
2021/11/04 | 1,023 | 1,031 | 1,013 | 1,014 | 46,500 |
2021/11/02 | 1,031 | 1,039 | 1,023 | 1,026 | 30,600 |
2021/11/01 | 1,012 | 1,032 | 1,011 | 1,030 | 37,200 |
2021/10/29 | 991 | 1,006 | 988 | 999 | 33,400 |
2021/10/28 | 992 | 1,007 | 986 | 999 | 48,200 |
2021/10/27 | 1,001 | 1,004 | 991 | 1,004 | 30,000 |
2021/10/26 | 1,016 | 1,016 | 999 | 1,001 | 24,700 |
2021/10/25 | 1,029 | 1,029 | 1,006 | 1,007 | 27,700 |
2021/10/22 | 1,026 | 1,043 | 1,019 | 1,035 | 47,100 |
2021/10/21 | 1,050 | 1,050 | 1,019 | 1,021 | 45,900 |
2021/10/20 | 1,062 | 1,062 | 1,035 | 1,038 | 46,300 |
2021/10/19 | 1,023 | 1,046 | 1,017 | 1,046 | 55,600 |
2021/10/18 | 1,023 | 1,028 | 1,010 | 1,026 | 47,000 |
2021/10/15 | 1,001 | 1,021 | 989 | 1,021 | 46,800 |
2021/10/14 | 1,000 | 1,000 | 979 | 986 | 61,800 |
2021/10/13 | 1,015 | 1,017 | 989 | 994 | 82,100 |
2021/10/12 | 1,041 | 1,043 | 1,024 | 1,024 | 59,100 |
2021/10/11 | 1,035 | 1,056 | 1,021 | 1,051 | 60,600 |
2021/10/08 | 1,045 | 1,065 | 1,021 | 1,028 | 144,400 |
2021/10/07 | 1,041 | 1,041 | 1,008 | 1,015 | 72,500 |
2021/10/06 | 1,044 | 1,073 | 1,033 | 1,037 | 69,900 |
2021/10/05 | 1,040 | 1,075 | 1,012 | 1,033 | 60,800 |
2021/10/04 | 1,116 | 1,118 | 1,041 | 1,057 | 97,900 |
2021/10/01 | 1,127 | 1,127 | 1,091 | 1,095 | 58,800 |
2021/09/30 | 1,162 | 1,162 | 1,134 | 1,139 | 43,500 |
2021/09/29 | 1,144 | 1,160 | 1,125 | 1,158 | 60,600 |
2021/09/28 | 1,179 | 1,180 | 1,147 | 1,168 | 63,600 |
2021/09/27 | 1,207 | 1,207 | 1,175 | 1,181 | 43,300 |
2021/09/24 | 1,203 | 1,222 | 1,195 | 1,222 | 64,000 |
2021/09/22 | 1,188 | 1,188 | 1,157 | 1,173 | 53,200 |
2021/09/21 | 1,220 | 1,220 | 1,188 | 1,188 | 62,800 |
2021/09/17 | 1,245 | 1,251 | 1,233 | 1,250 | 93,700 |
2021/09/16 | 1,221 | 1,246 | 1,218 | 1,246 | 73,100 |
2021/09/15 | 1,234 | 1,246 | 1,211 | 1,233 | 64,000 |
2021/09/14 | 1,196 | 1,250 | 1,191 | 1,250 | 112,300 |
2021/09/13 | 1,185 | 1,199 | 1,178 | 1,199 | 63,000 |
2021/09/10 | 1,153 | 1,188 | 1,153 | 1,188 | 94,600 |
2021/09/09 | 1,172 | 1,180 | 1,139 | 1,147 | 71,400 |
2021/09/08 | 1,155 | 1,185 | 1,152 | 1,185 | 129,700 |
2021/09/07 | 1,126 | 1,150 | 1,122 | 1,150 | 89,400 |
2021/09/06 | 1,120 | 1,140 | 1,107 | 1,126 | 108,000 |
2021/09/03 | 1,064 | 1,090 | 1,064 | 1,090 | 72,100 |
2021/09/02 | 1,043 | 1,064 | 1,043 | 1,060 | 32,200 |
2021/09/01 | 1,034 | 1,054 | 1,031 | 1,046 | 32,800 |
2021/08/31 | 1,045 | 1,053 | 1,034 | 1,043 | 27,700 |
2021/08/30 | 1,030 | 1,048 | 1,027 | 1,048 | 28,400 |
2021/08/27 | 1,024 | 1,024 | 1,008 | 1,016 | 21,000 |
2021/08/26 | 1,029 | 1,033 | 1,020 | 1,031 | 27,900 |
2021/08/25 | 1,049 | 1,053 | 1,020 | 1,020 | 27,900 |
2021/08/24 | 1,030 | 1,047 | 1,029 | 1,046 | 30,800 |
2021/08/23 | 1,009 | 1,030 | 1,005 | 1,026 | 28,600 |
2021/08/20 | 997 | 1,001 | 988 | 989 | 49,400 |
2021/08/19 | 1,025 | 1,029 | 999 | 999 | 34,800 |
2021/08/18 | 1,011 | 1,027 | 1,006 | 1,024 | 43,300 |
2021/08/17 | 1,033 | 1,038 | 1,007 | 1,008 | 39,100 |
2021/08/16 | 1,052 | 1,053 | 1,028 | 1,029 | 41,700 |
2021/08/13 | 1,062 | 1,064 | 1,050 | 1,060 | 34,700 |
2021/08/12 | 1,079 | 1,091 | 1,075 | 1,078 | 34,900 |
2021/08/11 | 1,063 | 1,079 | 1,047 | 1,075 | 26,100 |
2021/08/10 | 1,057 | 1,065 | 1,053 | 1,058 | 22,900 |
2021/08/06 | 1,068 | 1,068 | 1,049 | 1,051 | 26,300 |
2021/08/05 | 1,060 | 1,079 | 1,060 | 1,072 | 46,000 |
2021/08/04 | 1,076 | 1,079 | 1,064 | 1,064 | 37,200 |
2021/08/03 | 1,083 | 1,097 | 1,070 | 1,072 | 66,700 |
2021/08/02 | 1,083 | 1,091 | 1,073 | 1,076 | 107,300 |
2021/07/30 | 1,066 | 1,083 | 1,065 | 1,066 | 49,100 |
2021/07/29 | 1,017 | 1,086 | 1,017 | 1,072 | 122,800 |
2021/07/28 | 1,018 | 1,032 | 1,013 | 1,029 | 65,600 |
2021/07/27 | 1,030 | 1,030 | 1,017 | 1,029 | 27,700 |
2021/07/26 | 1,036 | 1,036 | 1,018 | 1,028 | 38,700 |
2021/07/21 | 1,037 | 1,091 | 1,007 | 1,017 | 58,200 |
2021/07/20 | 1,040 | 1,046 | 1,007 | 1,007 | 81,700 |
2021/07/19 | 1,063 | 1,070 | 1,026 | 1,042 | 130,400 |
2021/07/16 | 1,071 | 1,083 | 1,065 | 1,072 | 101,300 |
2021/07/15 | 1,090 | 1,095 | 1,079 | 1,081 | 81,800 |
2021/07/14 | 1,103 | 1,121 | 1,081 | 1,090 | 169,700 |
2021/07/13 | 1,064 | 1,107 | 1,056 | 1,103 | 538,600 |
2021/07/12 | 1,050 | 1,075 | 1,032 | 1,075 | 334,300 |
2021/07/09 | 909 | 931 | 901 | 925 | 107,000 |
2021/07/08 | 922 | 930 | 907 | 914 | 127,900 |
2021/07/07 | 944 | 946 | 920 | 921 | 88,400 |
2021/07/06 | 966 | 966 | 943 | 947 | 69,300 |
2021/07/05 | 978 | 980 | 960 | 963 | 67,100 |
2021/07/02 | 976 | 983 | 963 | 982 | 46,600 |
2021/07/01 | 978 | 986 | 965 | 966 | 52,100 |
2021/06/30 | 976 | 982 | 970 | 972 | 37,100 |
2021/06/29 | 981 | 987 | 965 | 968 | 53,300 |
2021/06/28 | 980 | 987 | 976 | 982 | 62,400 |
2021/06/25 | 968 | 977 | 968 | 975 | 37,400 |
2021/06/24 | 960 | 968 | 954 | 963 | 30,100 |
2021/06/23 | 969 | 975 | 962 | 964 | 24,900 |
2021/06/22 | 970 | 987 | 956 | 975 | 40,000 |
2021/06/21 | 973 | 979 | 953 | 955 | 75,700 |
2021/06/18 | 1,003 | 1,003 | 983 | 983 | 47,000 |
2021/06/17 | 1,012 | 1,019 | 1,001 | 1,003 | 54,200 |
2021/06/16 | 1,018 | 1,030 | 1,004 | 1,009 | 78,100 |
2021/06/15 | 980 | 1,015 | 980 | 1,010 | 112,000 |
2021/06/14 | 975 | 987 | 970 | 981 | 64,300 |
2021/06/11 | 961 | 974 | 949 | 970 | 85,700 |
2021/06/10 | 959 | 964 | 948 | 959 | 50,300 |
2021/06/09 | 957 | 968 | 951 | 951 | 56,900 |
2021/06/08 | 944 | 958 | 934 | 955 | 50,800 |
2021/06/07 | 947 | 958 | 933 | 933 | 43,500 |
2021/06/04 | 953 | 953 | 932 | 934 | 44,700 |
2021/06/03 | 939 | 949 | 932 | 949 | 60,600 |
2021/06/02 | 930 | 940 | 926 | 930 | 42,300 |
2021/06/01 | 921 | 929 | 913 | 929 | 51,700 |
2021/05/31 | 930 | 931 | 911 | 915 | 59,200 |
2021/05/28 | 898 | 929 | 898 | 924 | 92,200 |
2021/05/27 | 913 | 920 | 894 | 894 | 157,300 |
2021/05/26 | 917 | 917 | 907 | 912 | 48,100 |
2021/05/25 | 940 | 940 | 912 | 913 | 66,300 |
2021/05/24 | 919 | 940 | 919 | 934 | 70,900 |
2021/05/21 | 917 | 938 | 915 | 918 | 83,100 |
2021/05/20 | 905 | 920 | 899 | 914 | 98,000 |
2021/05/19 | 898 | 898 | 884 | 890 | 114,000 |
2021/05/18 | 899 | 908 | 893 | 904 | 122,400 |
2021/05/17 | 923 | 929 | 896 | 899 | 88,300 |
2021/05/14 | 923 | 923 | 907 | 914 | 140,900 |
2021/05/13 | 928 | 932 | 915 | 915 | 99,600 |
2021/05/12 | 965 | 966 | 923 | 938 | 96,200 |
2021/05/11 | 990 | 993 | 956 | 961 | 124,700 |
2021/05/10 | 1,010 | 1,019 | 1,000 | 1,003 | 120,400 |
2021/05/07 | 1,004 | 1,017 | 993 | 1,006 | 248,600 |
2021/05/06 | 1,015 | 1,025 | 1,011 | 1,012 | 114,600 |
2021/04/30 | 1,046 | 1,047 | 1,016 | 1,020 | 99,000 |
2021/04/28 | 1,061 | 1,065 | 1,043 | 1,050 | 104,400 |
2021/04/27 | 1,076 | 1,079 | 1,068 | 1,068 | 112,000 |
2021/04/26 | 1,089 | 1,095 | 1,072 | 1,087 | 222,000 |
2021/04/23 | 1,085 | 1,095 | 1,085 | 1,087 | 100,500 |
2021/04/22 | 1,106 | 1,114 | 1,080 | 1,093 | 189,000 |
2021/04/21 | 1,074 | 1,097 | 1,073 | 1,085 | 166,200 |
2021/04/20 | 1,100 | 1,112 | 1,076 | 1,087 | 184,700 |
2021/04/19 | 1,071 | 1,127 | 1,070 | 1,108 | 221,900 |
2021/04/16 | 1,071 | 1,080 | 1,058 | 1,061 | 148,300 |
2021/04/15 | 1,071 | 1,089 | 1,060 | 1,079 | 188,600 |
2021/04/14 | 1,068 | 1,100 | 1,048 | 1,070 | 197,000 |
2021/04/13 | 1,070 | 1,094 | 1,042 | 1,068 | 229,100 |
2021/04/12 | 1,114 | 1,123 | 1,070 | 1,082 | 290,300 |
2021/04/09 | 1,175 | 1,179 | 1,112 | 1,118 | 541,000 |
2021/04/08 | 1,290 | 1,296 | 1,271 | 1,277 | 160,700 |
2021/04/07 | 1,282 | 1,295 | 1,268 | 1,290 | 123,600 |
2021/04/06 | 1,284 | 1,358 | 1,284 | 1,297 | 403,700 |
2021/04/05 | 1,258 | 1,276 | 1,247 | 1,275 | 146,600 |
2021/04/02 | 1,227 | 1,276 | 1,222 | 1,258 | 96,100 |
2021/04/01 | 1,195 | 1,224 | 1,177 | 1,210 | 150,200 |
2021/03/31 | 1,152 | 1,188 | 1,144 | 1,172 | 80,000 |
2021/03/30 | 1,145 | 1,165 | 1,130 | 1,160 | 73,100 |
2021/03/29 | 1,157 | 1,170 | 1,136 | 1,157 | 78,400 |
2021/03/26 | 1,133 | 1,154 | 1,129 | 1,147 | 72,600 |
2021/03/25 | 1,096 | 1,125 | 1,094 | 1,120 | 68,400 |
2021/03/24 | 1,131 | 1,131 | 1,081 | 1,096 | 43,000 |
2021/03/23 | 1,161 | 1,177 | 1,138 | 1,139 | 45,100 |
2021/03/22 | 1,157 | 1,165 | 1,144 | 1,154 | 56,700 |
2021/03/19 | 1,122 | 1,176 | 1,115 | 1,169 | 93,400 |
2021/03/18 | 1,116 | 1,136 | 1,107 | 1,132 | 70,700 |
2021/03/17 | 1,090 | 1,116 | 1,085 | 1,112 | 69,900 |
2021/03/16 | 1,090 | 1,107 | 1,078 | 1,096 | 95,700 |
2021/03/15 | 1,087 | 1,094 | 1,079 | 1,092 | 82,900 |
2021/03/12 | 1,072 | 1,092 | 1,048 | 1,086 | 144,200 |
2021/03/11 | 1,043 | 1,076 | 1,043 | 1,072 | 91,400 |
2021/03/10 | 1,040 | 1,045 | 1,019 | 1,034 | 69,500 |
2021/03/09 | 987 | 1,035 | 986 | 1,032 | 130,700 |
2021/03/08 | 995 | 1,000 | 978 | 984 | 89,600 |
2021/03/05 | 987 | 993 | 959 | 986 | 104,200 |
2021/03/04 | 991 | 994 | 968 | 987 | 82,100 |
2021/03/03 | 1,009 | 1,009 | 985 | 1,004 | 81,400 |
2021/03/02 | 1,029 | 1,030 | 1,006 | 1,014 | 62,300 |
2021/03/01 | 1,005 | 1,013 | 997 | 1,013 | 113,200 |
2021/02/26 | 1,010 | 1,010 | 992 | 993 | 95,700 |
2021/02/25 | 1,012 | 1,031 | 1,005 | 1,019 | 101,100 |
2021/02/24 | 1,021 | 1,028 | 1,003 | 1,003 | 98,000 |
2021/02/22 | 1,048 | 1,055 | 1,034 | 1,046 | 93,400 |
2021/02/19 | 1,033 | 1,049 | 1,019 | 1,047 | 145,600 |
2021/02/18 | 1,110 | 1,110 | 1,045 | 1,051 | 161,700 |
2021/02/17 | 1,109 | 1,126 | 1,105 | 1,114 | 52,100 |
2021/02/16 | 1,125 | 1,132 | 1,109 | 1,111 | 91,300 |
2021/02/15 | 1,130 | 1,136 | 1,120 | 1,120 | 85,300 |
2021/02/12 | 1,108 | 1,138 | 1,097 | 1,134 | 121,100 |
2021/02/10 | 1,120 | 1,134 | 1,108 | 1,113 | 96,000 |
2021/02/09 | 1,124 | 1,134 | 1,093 | 1,129 | 146,800 |
2021/02/08 | 1,114 | 1,146 | 1,087 | 1,139 | 143,200 |
2021/02/05 | 1,170 | 1,170 | 1,114 | 1,120 | 144,100 |
2021/02/04 | 1,180 | 1,182 | 1,154 | 1,158 | 88,900 |
2021/02/03 | 1,204 | 1,214 | 1,179 | 1,184 | 72,400 |
2021/02/02 | 1,169 | 1,205 | 1,153 | 1,189 | 109,000 |
2021/02/01 | 1,138 | 1,189 | 1,135 | 1,181 | 159,800 |
2021/01/29 | 1,208 | 1,213 | 1,155 | 1,157 | 168,300 |
2021/01/28 | 1,230 | 1,232 | 1,193 | 1,218 | 217,700 |
2021/01/27 | 1,299 | 1,305 | 1,226 | 1,234 | 266,000 |
2021/01/26 | 1,297 | 1,297 | 1,262 | 1,283 | 242,800 |
2021/01/25 | 1,288 | 1,320 | 1,275 | 1,298 | 278,700 |
2021/01/22 | 1,300 | 1,307 | 1,273 | 1,279 | 269,700 |
2021/01/21 | 1,232 | 1,332 | 1,232 | 1,298 | 750,000 |
2021/01/20 | 1,220 | 1,245 | 1,195 | 1,212 | 360,800 |
2021/01/19 | 1,196 | 1,237 | 1,190 | 1,220 | 213,600 |
2021/01/18 | 1,155 | 1,197 | 1,135 | 1,188 | 203,900 |
2021/01/15 | 1,221 | 1,277 | 1,148 | 1,172 | 418,700 |
2021/01/14 | 1,203 | 1,278 | 1,203 | 1,236 | 358,900 |
2021/01/13 | 1,195 | 1,238 | 1,185 | 1,200 | 208,700 |
2021/01/12 | 1,188 | 1,204 | 1,160 | 1,182 | 222,400 |
2021/01/08 | 1,073 | 1,228 | 1,024 | 1,213 | 533,500 |
2021/01/07 | 1,117 | 1,143 | 1,103 | 1,141 | 95,100 |
2021/01/06 | 1,120 | 1,127 | 1,086 | 1,087 | 98,800 |
2021/01/05 | 1,119 | 1,127 | 1,102 | 1,121 | 63,800 |
2021/01/04 | 1,154 | 1,154 | 1,111 | 1,125 | 76,400 |