4992 北興化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,1731,1731,1441,161262,6001,161
2020-11-261,1191,1831,1071,173265,2001,173
2020-11-251,0711,1391,0421,123310,0001,123
2020-11-241,0711,0801,0451,049137,6001,049
2020-11-201,0801,0801,0501,062149,5001,062
2020-11-191,0881,1191,0711,100180,4001,100
2020-11-181,0291,1001,0221,088188,0001,088
2020-11-171,0661,0661,0201,026203,6001,026
2020-11-161,0651,0761,0441,072154,1001,072
2020-11-131,0971,1121,0601,062203,6001,062
2020-11-121,0941,1201,0411,108336,0001,108
2020-11-111,1201,1211,0731,087301,5001,087
2020-11-101,1201,1271,0821,125317,2001,125
2020-11-091,1251,1491,0971,108399,9001,108
2020-11-061,0901,1281,0841,120320,3001,120
2020-11-051,0351,1001,0241,084313,4001,084
2020-11-041,0551,0941,0311,035292,7001,035
2020-11-029821,0579791,042326,8001,042
2020-10-301,0451,047974992322,300992
2020-10-291,0491,0641,0091,052410,2001,052
2020-10-289671,0839501,065667,4001,065
2020-10-27970970912957214,100957
2020-10-26938983937973271,700973
2020-10-23891944876938202,000938
2020-10-22896909877901222,400901
2020-10-21844920843917253,200917
2020-10-20840860834839130,300839
2020-10-19834845830840117,900840
2020-10-1682683581482895,000828
2020-10-15809846809821203,200821
2020-10-14807825805807110,500807
2020-10-13793825790814173,300814
2020-10-12770796764793159,800793
2020-10-09722765717757303,100757
2020-10-0872372370571069,500710
2020-10-0771972671572331,000723
2020-10-0673273271472023,800720
2020-10-0571072871072027,800720
2020-10-0272672669470455,600704
2020-09-3075675671171158,000711
2020-09-2973476273275680,700756
2020-09-2872073070573069,200730
2020-09-2570271570171255,300712
2020-09-2470271569669959,900699
2020-09-2371771870971733,200717
2020-09-1871772971172573,100725
2020-09-1769771169471137,600711
2020-09-1668269768269737,400697
2020-09-1569369467467843,900678
2020-09-1470971769470141,900701
2020-09-1170971570570937,400709
2020-09-1070371370070636,000706
2020-09-0970670869670551,200705
2020-09-0870270969570744,700707
2020-09-0767369967369957,900699
2020-09-0466167365667242,700672
2020-09-0366967065866628,600666
2020-09-0266866865866423,000664
2020-09-0166366565766521,200665
2020-08-3166667166166331,400663
2020-08-2865966864966234,500662
2020-08-2766966965565918,100659
2020-08-2665266864666872,500668
2020-08-2564364963964927,500649
2020-08-2464264764064020,400640
2020-08-2163564463564219,100642
2020-08-2064964963563637,600636
2020-08-1965165264765224,400652
2020-08-1865065464565037,000650
2020-08-1764465364064650,900646
2020-08-1465065164064047,800640
2020-08-1363964863864849,900648
2020-08-1263063962863946,100639
2020-08-1162463362163336,100633
2020-08-0762962961662222,700622
2020-08-0663263262262524,500625
2020-08-0563063262063026,400630
2020-08-0462263061263071,500630
2020-08-0361762261462030,300620
2020-07-3162362360561384,500613
2020-07-30608633605628163,400628
2020-07-2960560960060270,800602
2020-07-2860361360260548,500605
2020-07-2761061359960273,300602
2020-07-2261161560160135,400601
2020-07-2161061560361541,300615
2020-07-2060561159860827,100608
2020-07-1760560659460333,000603
2020-07-1661561560060059,600600
2020-07-1560161560061539,400615
2020-07-1459060758659759,000597
2020-07-1356959055859090,000590
2020-07-10567568550551107,400551
2020-07-0956356955655964,500559
2020-07-0858058256156163,600561
2020-07-0758358357258239,300582
2020-07-0657058356658345,000583
2020-07-0357357756057025,700570
2020-07-0260260356957060,600570
2020-07-0161662159659675,700596
2020-06-3064064061661633,500616
2020-06-2963663963063532,800635
2020-06-2662963962663955,100639
2020-06-2563063262162225,500622
2020-06-2463963963063027,700630
2020-06-2363563962763743,300637
2020-06-2262263562263523,200635
2020-06-1962862862062632,800626
2020-06-1862362461662419,500624
2020-06-1762362461662123,400621
2020-06-1660761860461628,200616
2020-06-1561261359559731,300597
2020-06-1258961158560452,100604
2020-06-1162162160761028,400610
2020-06-1062063061862439,500624
2020-06-0962862861161823,300618
2020-06-0861562461162426,800624
2020-06-0561661861361324,900613
2020-06-0461961960861619,400616
2020-06-0361961961161633,100616
2020-06-0261661761061528,100615
2020-06-0160961660961623,100616
2020-05-2961262361061138,100611
2020-05-2862562660361072,800610
2020-05-27631635626631111,200631
2020-05-2660862960762953,700629
2020-05-2559060959060936,400609
2020-05-2258559358259024,900590
2020-05-2159559658458529,300585
2020-05-2059660059459835,500598
2020-05-1959559858859742,500597
2020-05-1858058357558333,000583
2020-05-1557457856557529,400575
2020-05-1458058056856934,800569
2020-05-1357358156958037,700580
2020-05-1257458356858336,700583
2020-05-1156857756557449,300574
2020-05-0856757255857048,300570
2020-05-0756056255455931,400559
2020-05-0155956055255435,200554
2020-04-3057057055856272,300562
2020-04-2857557556156553,000565
2020-04-2757758156757539,000575
2020-04-2457057256057025,600570
2020-04-2356457055557016,700570
2020-04-2255956254655838,700558
2020-04-2156056354656136,100561
2020-04-2056957456156833,400568
2020-04-1757857956356850,100568
2020-04-1655557755157777,000577
2020-04-1556356353554160,700541
2020-04-14554574547566109,200566
2020-04-13635636547547195,400547
2020-04-1063665062264748,900647
2020-04-09641642622637117,600637
2020-04-08618645606641153,400641
2020-04-07558617550617116,400617
2020-04-0652755752355766,800557
2020-04-0351953451252733,800527
2020-04-0252553950951734,400517
2020-04-0155256352753332,600533
2020-03-3157357955055945,100559
2020-03-3057357954957974,600579
2020-03-2753257853257872,500578
2020-03-2651652850352754,600527
2020-03-2551452850552846,100528
2020-03-2450550848350441,700504
2020-03-2347749745749773,500497
2020-03-1947948846648274,600482
2020-03-1848949146146156,400461
2020-03-17447488444483121,100483
2020-03-1646647745546167,800461
2020-03-13450462431458105,400458
2020-03-1249550247647671,700476
2020-03-1151753150950937,200509
2020-03-1049552448552182,900521
2020-03-0951652050651176,900511
2020-03-0654654853353341,500533
2020-03-0555156655055643,000556
2020-03-0454455954354735,400547
2020-03-0358558755355456,400554
2020-03-0253758353757457,000574
2020-02-2854556754354563,500545
2020-02-2758958956656748,900567
2020-02-2656058955858960,500589
2020-02-2558258757257261,000572
2020-02-2162162461061249,200612
2020-02-2062363562362521,000625
2020-02-1961562761362021,300620
2020-02-1864064061361435,500614
2020-02-1763263962363727,300637
2020-02-1463963962163138,200631
2020-02-1365065163964228,300642
2020-02-1265765864865225,700652
2020-02-1064865864665720,200657
2020-02-0765965964765529,800655
2020-02-0664466164165968,800659
2020-02-0564764763063440,900634
2020-02-0461664161664030,400640
2020-02-0361062860162332,100623
2020-01-3162362761762324,200623
2020-01-3063263261062031,200620
2020-01-2963864062963222,600632
2020-01-2862664261363580,400635
2020-01-2763465062863657,700636
2020-01-2464965564364338,000643
2020-01-2366066664765953,900659
2020-01-2264167664066394,400663
2020-01-2163964263064074,600640
2020-01-2060964260963794,800637
2020-01-1761261460660831,800608
2020-01-1660261359461290,800612
2020-01-15572604567598114,100598
2020-01-1456757055855824,700558
2020-01-1057257256256711,700567
2020-01-0956057155757126,200571
2020-01-0857057054255168,200551
2020-01-0755557655557350,600573
2020-01-0655155555055050,500550

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