4992 北興化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,0261,0431,0191,03547,1001,035
2021-10-211,0621,0621,0191,02145,9001,021
2021-10-201,0621,0621,0351,03846,3001,038
2021-10-191,0231,0461,0171,04655,6001,046
2021-10-181,0231,0281,0101,02647,0001,026
2021-10-151,0011,0219891,02146,8001,021
2021-10-141,0001,00097998661,800986
2021-10-131,0151,01798999482,100994
2021-10-121,0411,0431,0241,02459,1001,024
2021-10-111,0351,0561,0211,05160,6001,051
2021-10-081,0451,0651,0211,028144,4001,028
2021-10-071,0411,0411,0081,01572,5001,015
2021-10-061,0441,0731,0331,03769,9001,037
2021-10-051,0401,0751,0121,03360,8001,033
2021-10-041,1161,1181,0411,05797,9001,057
2021-10-011,1271,1271,0911,09558,8001,095
2021-09-301,1621,1621,1341,13943,5001,139
2021-09-291,1441,1601,1251,15860,6001,158
2021-09-281,1791,1801,1471,16863,6001,168
2021-09-271,2071,2071,1751,18143,3001,181
2021-09-241,2031,2221,1951,22264,0001,222
2021-09-221,1881,1881,1571,17353,2001,173
2021-09-211,2201,2201,1881,18862,8001,188
2021-09-171,2451,2511,2331,25093,7001,250
2021-09-161,2211,2461,2181,24673,1001,246
2021-09-151,2341,2461,2111,23364,0001,233
2021-09-141,1961,2501,1911,250112,3001,250
2021-09-131,1851,1991,1781,19963,0001,199
2021-09-101,1531,1881,1531,18894,6001,188
2021-09-091,1721,1801,1391,14771,4001,147
2021-09-081,1551,1851,1521,185129,7001,185
2021-09-071,1261,1501,1221,15089,4001,150
2021-09-061,1201,1401,1071,126108,0001,126
2021-09-031,0641,0901,0641,09072,1001,090
2021-09-021,0431,0641,0431,06032,2001,060
2021-09-011,0341,0541,0311,04632,8001,046
2021-08-311,0451,0531,0341,04327,7001,043
2021-08-301,0301,0481,0271,04828,4001,048
2021-08-271,0241,0241,0081,01621,0001,016
2021-08-261,0291,0331,0201,03127,9001,031
2021-08-251,0491,0531,0201,02027,9001,020
2021-08-241,0301,0471,0291,04630,8001,046
2021-08-231,0091,0301,0051,02628,6001,026
2021-08-209971,00198898949,400989
2021-08-191,0251,02999999934,800999
2021-08-181,0111,0271,0061,02443,3001,024
2021-08-171,0331,0381,0071,00839,1001,008
2021-08-161,0521,0531,0281,02941,7001,029
2021-08-131,0621,0641,0501,06034,7001,060
2021-08-121,0791,0911,0751,07834,9001,078
2021-08-111,0631,0791,0471,07526,1001,075
2021-08-101,0571,0651,0531,05822,9001,058
2021-08-061,0681,0681,0491,05126,3001,051
2021-08-051,0601,0791,0601,07246,0001,072
2021-08-041,0761,0791,0641,06437,2001,064
2021-08-031,0831,0971,0701,07266,7001,072
2021-08-021,0831,0911,0731,076107,3001,076
2021-07-301,0661,0831,0651,06649,1001,066
2021-07-291,0171,0861,0171,072122,8001,072
2021-07-281,0181,0321,0131,02965,6001,029
2021-07-271,0301,0301,0171,02927,7001,029
2021-07-261,0361,0361,0181,02838,7001,028
2021-07-211,0371,0911,0071,01758,2001,017
2021-07-201,0401,0461,0071,00781,7001,007
2021-07-191,0631,0701,0261,042130,4001,042
2021-07-161,0711,0831,0651,072101,3001,072
2021-07-151,0901,0951,0791,08181,8001,081
2021-07-141,1031,1211,0811,090169,7001,090
2021-07-131,0641,1071,0561,103538,6001,103
2021-07-121,0501,0751,0321,075334,3001,075
2021-07-09909931901925107,000925
2021-07-08922930907914127,900914
2021-07-0794494692092188,400921
2021-07-0696696694394769,300947
2021-07-0597898096096367,100963
2021-07-0297698396398246,600982
2021-07-0197898696596652,100966
2021-06-3097698297097237,100972
2021-06-2998198796596853,300968
2021-06-2898098797698262,400982
2021-06-2596897796897537,400975
2021-06-2496096895496330,100963
2021-06-2396997596296424,900964
2021-06-2297098795697540,000975
2021-06-2197397995395575,700955
2021-06-181,0031,00398398347,000983
2021-06-171,0121,0191,0011,00354,2001,003
2021-06-161,0181,0301,0041,00978,1001,009
2021-06-159801,0159801,010112,0001,010
2021-06-1497598797098164,300981
2021-06-1196197494997085,700970
2021-06-1095996494895950,300959
2021-06-0995796895195156,900951
2021-06-0894495893495550,800955
2021-06-0794795893393343,500933
2021-06-0495395393293444,700934
2021-06-0393994993294960,600949
2021-06-0293094092693042,300930
2021-06-0192192991392951,700929
2021-05-3193093191191559,200915
2021-05-2889892989892492,200924
2021-05-27913920894894157,300894
2021-05-2691791790791248,100912
2021-05-2594094091291366,300913
2021-05-2491994091993470,900934
2021-05-2191793891591883,100918
2021-05-2090592089991498,000914
2021-05-19898898884890114,000890
2021-05-18899908893904122,400904
2021-05-1792392989689988,300899
2021-05-14923923907914140,900914
2021-05-1392893291591599,600915
2021-05-1296596692393896,200938
2021-05-11990993956961124,700961
2021-05-101,0101,0191,0001,003120,4001,003
2021-05-071,0041,0179931,006248,6001,006
2021-05-061,0151,0251,0111,012114,6001,012
2021-04-301,0461,0471,0161,02099,0001,020
2021-04-281,0611,0651,0431,050104,4001,050
2021-04-271,0761,0791,0681,068112,0001,068
2021-04-261,0891,0951,0721,087222,0001,087
2021-04-231,0851,0951,0851,087100,5001,087
2021-04-221,1061,1141,0801,093189,0001,093
2021-04-211,0741,0971,0731,085166,2001,085
2021-04-201,1001,1121,0761,087184,7001,087
2021-04-191,0711,1271,0701,108221,9001,108
2021-04-161,0711,0801,0581,061148,3001,061
2021-04-151,0711,0891,0601,079188,6001,079
2021-04-141,0681,1001,0481,070197,0001,070
2021-04-131,0701,0941,0421,068229,1001,068
2021-04-121,1141,1231,0701,082290,3001,082
2021-04-091,1751,1791,1121,118541,0001,118
2021-04-081,2901,2961,2711,277160,7001,277
2021-04-071,2821,2951,2681,290123,6001,290
2021-04-061,2841,3581,2841,297403,7001,297
2021-04-051,2581,2761,2471,275146,6001,275
2021-04-021,2271,2761,2221,25896,1001,258
2021-04-011,1951,2241,1771,210150,2001,210
2021-03-311,1521,1881,1441,17280,0001,172
2021-03-301,1451,1651,1301,16073,1001,160
2021-03-291,1571,1701,1361,15778,4001,157
2021-03-261,1331,1541,1291,14772,6001,147
2021-03-251,0961,1251,0941,12068,4001,120
2021-03-241,1311,1311,0811,09643,0001,096
2021-03-231,1611,1771,1381,13945,1001,139
2021-03-221,1571,1651,1441,15456,7001,154
2021-03-191,1221,1761,1151,16993,4001,169
2021-03-181,1161,1361,1071,13270,7001,132
2021-03-171,0901,1161,0851,11269,9001,112
2021-03-161,0901,1071,0781,09695,7001,096
2021-03-151,0871,0941,0791,09282,9001,092
2021-03-121,0721,0921,0481,086144,2001,086
2021-03-111,0431,0761,0431,07291,4001,072
2021-03-101,0401,0451,0191,03469,5001,034
2021-03-099871,0359861,032130,7001,032
2021-03-089951,00097898489,600984
2021-03-05987993959986104,200986
2021-03-0499199496898782,100987
2021-03-031,0091,0099851,00481,4001,004
2021-03-021,0291,0301,0061,01462,3001,014
2021-03-011,0051,0139971,013113,2001,013
2021-02-261,0101,01099299395,700993
2021-02-251,0121,0311,0051,019101,1001,019
2021-02-241,0211,0281,0031,00398,0001,003
2021-02-221,0481,0551,0341,04693,4001,046
2021-02-191,0331,0491,0191,047145,6001,047
2021-02-181,1101,1101,0451,051161,7001,051
2021-02-171,1091,1261,1051,11452,1001,114
2021-02-161,1251,1321,1091,11191,3001,111
2021-02-151,1301,1361,1201,12085,3001,120
2021-02-121,1081,1381,0971,134121,1001,134
2021-02-101,1201,1341,1081,11396,0001,113
2021-02-091,1241,1341,0931,129146,8001,129
2021-02-081,1141,1461,0871,139143,2001,139
2021-02-051,1701,1701,1141,120144,1001,120
2021-02-041,1801,1821,1541,15888,9001,158
2021-02-031,2041,2141,1791,18472,4001,184
2021-02-021,1691,2051,1531,189109,0001,189
2021-02-011,1381,1891,1351,181159,8001,181
2021-01-291,2081,2131,1551,157168,3001,157
2021-01-281,2301,2321,1931,218217,7001,218
2021-01-271,2991,3051,2261,234266,0001,234
2021-01-261,2971,2971,2621,283242,8001,283
2021-01-251,2881,3201,2751,298278,7001,298
2021-01-221,3001,3071,2731,279269,7001,279
2021-01-211,2321,3321,2321,298750,0001,298
2021-01-201,2201,2451,1951,212360,8001,212
2021-01-191,1961,2371,1901,220213,6001,220
2021-01-181,1551,1971,1351,188203,9001,188
2021-01-151,2211,2771,1481,172418,7001,172
2021-01-141,2031,2781,2031,236358,9001,236
2021-01-131,1951,2381,1851,200208,7001,200
2021-01-121,1881,2041,1601,182222,4001,182
2021-01-081,0731,2281,0241,213533,5001,213
2021-01-071,1171,1431,1031,14195,1001,141
2021-01-061,1201,1271,0861,08798,8001,087
2021-01-051,1191,1271,1021,12163,8001,121
2021-01-041,1541,1541,1111,12576,4001,125

分割・併合履歴 : [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.1株