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 |
---|---|---|---|---|---|
2022/12/30 | 814 | 821 | 811 | 813 | 34,000 |
2022/12/29 | 801 | 811 | 796 | 811 | 31,700 |
2022/12/28 | 808 | 809 | 794 | 808 | 70,100 |
2022/12/27 | 806 | 811 | 800 | 805 | 70,300 |
2022/12/26 | 795 | 807 | 795 | 801 | 60,200 |
2022/12/23 | 799 | 803 | 791 | 795 | 49,900 |
2022/12/22 | 816 | 816 | 805 | 809 | 72,300 |
2022/12/21 | 818 | 818 | 797 | 804 | 119,700 |
2022/12/20 | 853 | 855 | 813 | 824 | 105,100 |
2022/12/19 | 855 | 858 | 847 | 854 | 57,700 |
2022/12/16 | 870 | 873 | 857 | 859 | 70,900 |
2022/12/15 | 871 | 886 | 870 | 879 | 50,200 |
2022/12/14 | 868 | 875 | 862 | 875 | 87,600 |
2022/12/13 | 865 | 873 | 857 | 864 | 40,100 |
2022/12/12 | 847 | 865 | 842 | 860 | 62,400 |
2022/12/09 | 840 | 851 | 839 | 845 | 79,200 |
2022/12/08 | 853 | 853 | 839 | 842 | 56,800 |
2022/12/07 | 851 | 865 | 849 | 853 | 47,900 |
2022/12/06 | 865 | 865 | 851 | 853 | 86,600 |
2022/12/05 | 879 | 879 | 867 | 872 | 67,800 |
2022/12/02 | 897 | 898 | 876 | 879 | 126,600 |
2022/12/01 | 913 | 913 | 893 | 901 | 86,900 |
2022/11/30 | 898 | 918 | 896 | 909 | 99,500 |
2022/11/29 | 896 | 907 | 893 | 902 | 60,500 |
2022/11/28 | 917 | 917 | 901 | 910 | 211,100 |
2022/11/25 | 932 | 932 | 915 | 919 | 79,500 |
2022/11/24 | 930 | 938 | 923 | 932 | 56,200 |
2022/11/22 | 919 | 922 | 914 | 922 | 47,300 |
2022/11/21 | 908 | 913 | 904 | 913 | 47,700 |
2022/11/18 | 913 | 914 | 903 | 903 | 65,600 |
2022/11/17 | 910 | 911 | 904 | 909 | 32,600 |
2022/11/16 | 901 | 911 | 895 | 911 | 81,100 |
2022/11/15 | 907 | 907 | 900 | 901 | 25,500 |
2022/11/14 | 911 | 913 | 901 | 902 | 53,800 |
2022/11/11 | 918 | 925 | 912 | 914 | 58,300 |
2022/11/10 | 904 | 910 | 893 | 907 | 101,300 |
2022/11/09 | 905 | 914 | 901 | 908 | 39,300 |
2022/11/08 | 902 | 911 | 900 | 906 | 55,400 |
2022/11/07 | 907 | 910 | 898 | 903 | 65,900 |
2022/11/04 | 919 | 921 | 904 | 904 | 74,800 |
2022/11/02 | 940 | 940 | 922 | 922 | 59,100 |
2022/11/01 | 954 | 956 | 940 | 940 | 24,900 |
2022/10/31 | 945 | 955 | 941 | 948 | 60,400 |
2022/10/28 | 934 | 949 | 931 | 939 | 123,400 |
2022/10/27 | 960 | 960 | 940 | 949 | 56,800 |
2022/10/26 | 953 | 961 | 942 | 960 | 73,300 |
2022/10/25 | 945 | 969 | 942 | 951 | 122,600 |
2022/10/24 | 933 | 941 | 928 | 939 | 73,800 |
2022/10/21 | 927 | 928 | 912 | 919 | 87,000 |
2022/10/20 | 925 | 935 | 916 | 927 | 80,100 |
2022/10/19 | 921 | 940 | 921 | 940 | 59,700 |
2022/10/18 | 918 | 922 | 903 | 921 | 53,500 |
2022/10/17 | 904 | 908 | 896 | 903 | 66,500 |
2022/10/14 | 912 | 927 | 901 | 919 | 145,600 |
2022/10/13 | 897 | 901 | 877 | 896 | 192,500 |
2022/10/12 | 945 | 950 | 896 | 898 | 480,700 |
2022/10/11 | 938 | 949 | 904 | 915 | 251,400 |
2022/10/07 | 939 | 953 | 938 | 947 | 81,300 |
2022/10/06 | 960 | 970 | 942 | 949 | 91,700 |
2022/10/05 | 943 | 956 | 942 | 953 | 77,600 |
2022/10/04 | 910 | 932 | 910 | 928 | 96,000 |
2022/10/03 | 889 | 897 | 878 | 891 | 97,900 |
2022/09/30 | 908 | 912 | 895 | 904 | 40,600 |
2022/09/29 | 916 | 922 | 905 | 920 | 61,500 |
2022/09/28 | 903 | 903 | 882 | 896 | 75,700 |
2022/09/27 | 908 | 917 | 896 | 897 | 37,000 |
2022/09/26 | 930 | 932 | 900 | 905 | 61,500 |
2022/09/22 | 933 | 953 | 933 | 947 | 40,400 |
2022/09/21 | 950 | 953 | 931 | 948 | 71,300 |
2022/09/20 | 962 | 975 | 958 | 960 | 38,100 |
2022/09/16 | 962 | 964 | 950 | 950 | 41,700 |
2022/09/15 | 969 | 969 | 956 | 963 | 43,600 |
2022/09/14 | 965 | 974 | 957 | 969 | 53,600 |
2022/09/13 | 993 | 994 | 982 | 982 | 43,700 |
2022/09/12 | 1,021 | 1,021 | 991 | 998 | 48,200 |
2022/09/09 | 986 | 1,016 | 986 | 1,013 | 66,300 |
2022/09/08 | 983 | 993 | 973 | 986 | 47,400 |
2022/09/07 | 979 | 985 | 962 | 968 | 50,900 |
2022/09/06 | 989 | 995 | 977 | 979 | 86,100 |
2022/09/05 | 990 | 1,005 | 978 | 993 | 50,800 |
2022/09/02 | 1,007 | 1,016 | 989 | 996 | 53,100 |
2022/09/01 | 1,046 | 1,046 | 1,006 | 1,007 | 96,000 |
2022/08/31 | 1,076 | 1,077 | 1,058 | 1,063 | 65,000 |
2022/08/30 | 1,085 | 1,092 | 1,071 | 1,088 | 67,900 |
2022/08/29 | 1,070 | 1,095 | 1,056 | 1,074 | 65,800 |
2022/08/26 | 1,086 | 1,100 | 1,078 | 1,100 | 87,600 |
2022/08/25 | 1,051 | 1,077 | 1,041 | 1,072 | 53,700 |
2022/08/24 | 1,028 | 1,051 | 1,026 | 1,045 | 50,300 |
2022/08/23 | 1,018 | 1,030 | 1,001 | 1,017 | 47,200 |
2022/08/22 | 1,013 | 1,020 | 1,000 | 1,018 | 15,600 |
2022/08/19 | 1,014 | 1,027 | 1,010 | 1,022 | 33,100 |
2022/08/18 | 1,024 | 1,024 | 1,006 | 1,010 | 22,400 |
2022/08/17 | 1,017 | 1,028 | 1,017 | 1,024 | 24,100 |
2022/08/16 | 1,027 | 1,027 | 1,009 | 1,013 | 23,000 |
2022/08/15 | 1,029 | 1,035 | 1,018 | 1,023 | 32,000 |
2022/08/12 | 990 | 1,024 | 990 | 1,019 | 66,400 |
2022/08/10 | 992 | 1,011 | 980 | 989 | 57,600 |
2022/08/09 | 993 | 1,010 | 989 | 989 | 50,700 |
2022/08/08 | 987 | 1,006 | 976 | 1,001 | 45,000 |
2022/08/05 | 998 | 1,001 | 991 | 992 | 36,900 |
2022/08/04 | 1,000 | 1,002 | 977 | 998 | 51,900 |
2022/08/03 | 995 | 995 | 978 | 992 | 31,700 |
2022/08/02 | 1,011 | 1,020 | 992 | 996 | 57,800 |
2022/08/01 | 998 | 1,028 | 996 | 1,018 | 144,700 |
2022/07/29 | 994 | 1,011 | 974 | 975 | 83,600 |
2022/07/28 | 975 | 991 | 974 | 989 | 72,100 |
2022/07/27 | 962 | 972 | 948 | 968 | 30,100 |
2022/07/26 | 951 | 972 | 951 | 965 | 39,700 |
2022/07/25 | 959 | 964 | 946 | 952 | 48,100 |
2022/07/22 | 955 | 979 | 944 | 966 | 98,000 |
2022/07/21 | 964 | 974 | 944 | 947 | 71,400 |
2022/07/20 | 952 | 988 | 947 | 968 | 218,100 |
2022/07/19 | 909 | 938 | 907 | 937 | 111,100 |
2022/07/15 | 914 | 919 | 895 | 901 | 57,900 |
2022/07/14 | 877 | 916 | 872 | 910 | 111,400 |
2022/07/13 | 899 | 899 | 867 | 884 | 240,700 |
2022/07/12 | 950 | 950 | 892 | 906 | 337,000 |
2022/07/11 | 960 | 1,002 | 951 | 955 | 483,800 |
2022/07/08 | 919 | 944 | 914 | 918 | 200,300 |
2022/07/07 | 878 | 915 | 871 | 910 | 110,800 |
2022/07/06 | 894 | 894 | 876 | 882 | 110,100 |
2022/07/05 | 891 | 919 | 881 | 912 | 98,800 |
2022/07/04 | 891 | 899 | 870 | 889 | 114,500 |
2022/07/01 | 905 | 913 | 862 | 884 | 242,300 |
2022/06/30 | 933 | 939 | 899 | 912 | 192,300 |
2022/06/29 | 963 | 969 | 935 | 936 | 202,800 |
2022/06/28 | 934 | 987 | 928 | 986 | 117,900 |
2022/06/27 | 924 | 926 | 904 | 925 | 91,100 |
2022/06/24 | 901 | 910 | 883 | 909 | 73,400 |
2022/06/23 | 925 | 931 | 896 | 900 | 94,600 |
2022/06/22 | 978 | 980 | 922 | 922 | 95,700 |
2022/06/21 | 961 | 982 | 959 | 966 | 88,400 |
2022/06/20 | 1,005 | 1,017 | 931 | 946 | 161,300 |
2022/06/17 | 1,013 | 1,040 | 999 | 1,004 | 95,100 |
2022/06/16 | 1,045 | 1,052 | 1,027 | 1,043 | 57,000 |
2022/06/15 | 1,056 | 1,066 | 1,029 | 1,029 | 58,700 |
2022/06/14 | 1,061 | 1,076 | 1,050 | 1,054 | 73,200 |
2022/06/13 | 1,070 | 1,119 | 1,062 | 1,081 | 116,500 |
2022/06/10 | 1,103 | 1,116 | 1,087 | 1,100 | 96,700 |
2022/06/09 | 1,155 | 1,175 | 1,120 | 1,120 | 91,200 |
2022/06/08 | 1,212 | 1,256 | 1,154 | 1,163 | 265,000 |
2022/06/07 | 1,148 | 1,186 | 1,114 | 1,169 | 233,000 |
2022/06/06 | 1,111 | 1,145 | 1,086 | 1,128 | 158,500 |
2022/06/03 | 1,049 | 1,111 | 1,045 | 1,093 | 151,000 |
2022/06/02 | 1,050 | 1,052 | 1,029 | 1,032 | 79,200 |
2022/06/01 | 1,010 | 1,068 | 1,010 | 1,062 | 185,100 |
2022/05/31 | 1,005 | 1,015 | 997 | 1,009 | 67,400 |
2022/05/30 | 994 | 1,027 | 986 | 1,016 | 99,700 |
2022/05/27 | 991 | 997 | 985 | 991 | 96,000 |
2022/05/26 | 980 | 1,002 | 980 | 986 | 43,300 |
2022/05/25 | 981 | 1,015 | 976 | 991 | 91,000 |
2022/05/24 | 1,003 | 1,014 | 981 | 981 | 63,300 |
2022/05/23 | 1,041 | 1,041 | 996 | 1,000 | 86,500 |
2022/05/20 | 1,026 | 1,060 | 1,019 | 1,026 | 143,700 |
2022/05/19 | 982 | 1,033 | 982 | 1,016 | 95,400 |
2022/05/18 | 982 | 1,010 | 980 | 1,009 | 96,500 |
2022/05/17 | 952 | 990 | 947 | 974 | 57,800 |
2022/05/16 | 993 | 993 | 950 | 954 | 58,500 |
2022/05/13 | 945 | 981 | 945 | 981 | 61,000 |
2022/05/12 | 961 | 968 | 943 | 943 | 53,000 |
2022/05/11 | 971 | 976 | 954 | 973 | 63,700 |
2022/05/10 | 1,000 | 1,012 | 972 | 980 | 95,100 |
2022/05/09 | 1,015 | 1,039 | 1,011 | 1,021 | 59,200 |
2022/05/06 | 997 | 1,043 | 988 | 1,029 | 74,900 |
2022/05/02 | 997 | 1,014 | 992 | 1,008 | 52,700 |
2022/04/28 | 977 | 1,013 | 974 | 1,012 | 72,200 |
2022/04/27 | 968 | 987 | 963 | 980 | 128,800 |
2022/04/26 | 997 | 1,011 | 978 | 978 | 124,000 |
2022/04/25 | 992 | 994 | 972 | 982 | 102,000 |
2022/04/22 | 998 | 1,017 | 983 | 1,015 | 87,600 |
2022/04/21 | 989 | 1,037 | 982 | 1,020 | 131,700 |
2022/04/20 | 999 | 1,015 | 989 | 999 | 63,900 |
2022/04/19 | 980 | 990 | 962 | 987 | 86,000 |
2022/04/18 | 1,021 | 1,021 | 975 | 979 | 105,500 |
2022/04/15 | 1,033 | 1,039 | 1,012 | 1,027 | 95,700 |
2022/04/14 | 1,021 | 1,057 | 1,006 | 1,044 | 190,100 |
2022/04/13 | 1,046 | 1,085 | 1,015 | 1,018 | 322,100 |
2022/04/12 | 962 | 1,047 | 962 | 1,047 | 765,100 |
2022/04/11 | 890 | 916 | 890 | 908 | 79,800 |
2022/04/08 | 888 | 892 | 871 | 885 | 60,200 |
2022/04/07 | 906 | 906 | 885 | 888 | 42,600 |
2022/04/06 | 915 | 933 | 906 | 921 | 43,300 |
2022/04/05 | 944 | 948 | 912 | 920 | 73,500 |
2022/04/04 | 955 | 955 | 935 | 939 | 47,400 |
2022/04/01 | 921 | 959 | 920 | 955 | 67,100 |
2022/03/31 | 940 | 952 | 932 | 936 | 53,100 |
2022/03/30 | 954 | 962 | 928 | 947 | 52,700 |
2022/03/29 | 922 | 951 | 920 | 948 | 47,900 |
2022/03/28 | 946 | 946 | 927 | 929 | 37,100 |
2022/03/25 | 975 | 975 | 944 | 947 | 51,700 |
2022/03/24 | 959 | 967 | 950 | 965 | 37,600 |
2022/03/23 | 945 | 976 | 941 | 973 | 72,800 |
2022/03/22 | 944 | 949 | 930 | 944 | 54,400 |
2022/03/18 | 939 | 949 | 920 | 941 | 120,700 |
2022/03/17 | 910 | 931 | 891 | 926 | 105,400 |
2022/03/16 | 905 | 905 | 884 | 902 | 93,200 |
2022/03/15 | 876 | 915 | 874 | 905 | 124,800 |
2022/03/14 | 849 | 885 | 849 | 877 | 90,200 |
2022/03/11 | 831 | 847 | 826 | 842 | 43,500 |
2022/03/10 | 815 | 845 | 815 | 845 | 47,700 |
2022/03/09 | 787 | 818 | 781 | 805 | 44,000 |
2022/03/08 | 801 | 819 | 795 | 796 | 58,800 |
2022/03/07 | 864 | 864 | 815 | 816 | 106,600 |
2022/03/04 | 876 | 877 | 857 | 866 | 55,200 |
2022/03/03 | 867 | 888 | 861 | 886 | 53,000 |
2022/03/02 | 849 | 870 | 838 | 846 | 91,200 |
2022/03/01 | 874 | 886 | 860 | 864 | 62,400 |
2022/02/28 | 850 | 873 | 838 | 871 | 60,900 |
2022/02/25 | 829 | 850 | 823 | 849 | 47,700 |
2022/02/24 | 801 | 821 | 801 | 817 | 42,600 |
2022/02/22 | 838 | 838 | 807 | 809 | 57,800 |
2022/02/21 | 825 | 840 | 821 | 837 | 32,700 |
2022/02/18 | 839 | 842 | 825 | 833 | 52,000 |
2022/02/17 | 851 | 858 | 845 | 854 | 43,500 |
2022/02/16 | 850 | 863 | 850 | 851 | 62,200 |
2022/02/15 | 828 | 850 | 828 | 836 | 62,400 |
2022/02/14 | 842 | 845 | 818 | 829 | 71,000 |
2022/02/10 | 839 | 854 | 835 | 853 | 93,900 |
2022/02/09 | 790 | 834 | 790 | 827 | 89,300 |
2022/02/08 | 783 | 800 | 782 | 786 | 64,200 |
2022/02/07 | 767 | 790 | 767 | 788 | 77,300 |
2022/02/04 | 763 | 775 | 753 | 771 | 62,700 |
2022/02/03 | 771 | 780 | 765 | 770 | 72,500 |
2022/02/02 | 777 | 786 | 762 | 783 | 75,200 |
2022/02/01 | 798 | 806 | 778 | 778 | 80,400 |
2022/01/31 | 770 | 800 | 763 | 792 | 82,600 |
2022/01/28 | 751 | 770 | 742 | 770 | 108,900 |
2022/01/27 | 791 | 798 | 730 | 734 | 111,000 |
2022/01/26 | 799 | 807 | 787 | 788 | 49,100 |
2022/01/25 | 816 | 816 | 785 | 790 | 68,800 |
2022/01/24 | 821 | 829 | 801 | 825 | 50,800 |
2022/01/21 | 842 | 842 | 817 | 825 | 68,500 |
2022/01/20 | 843 | 874 | 843 | 852 | 79,800 |
2022/01/19 | 879 | 887 | 845 | 845 | 102,200 |
2022/01/18 | 904 | 910 | 880 | 884 | 67,700 |
2022/01/17 | 895 | 932 | 891 | 904 | 125,500 |
2022/01/14 | 898 | 898 | 876 | 888 | 64,100 |
2022/01/13 | 912 | 919 | 894 | 909 | 40,000 |
2022/01/12 | 891 | 924 | 891 | 918 | 19,000 |
2022/01/11 | 907 | 908 | 889 | 895 | 31,100 |
2022/01/07 | 911 | 920 | 894 | 905 | 35,700 |
2022/01/06 | 923 | 926 | 906 | 906 | 29,000 |
2022/01/05 | 933 | 934 | 920 | 927 | 59,100 |
2022/01/04 | 936 | 936 | 920 | 932 | 41,000 |