4992 北興化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,406 | 1,434 | 1,392 | 1,422 | 66,300 | 1,422 |
| 2025-02-12 | 1,380 | 1,419 | 1,380 | 1,384 | 61,600 | 1,384 |
| 2025-02-10 | 1,359 | 1,367 | 1,350 | 1,357 | 26,600 | 1,357 |
| 2025-02-07 | 1,375 | 1,378 | 1,356 | 1,364 | 38,200 | 1,364 |
| 2025-02-06 | 1,383 | 1,411 | 1,378 | 1,393 | 62,500 | 1,393 |
| 2025-02-05 | 1,383 | 1,420 | 1,353 | 1,376 | 97,100 | 1,376 |
| 2025-02-04 | 1,440 | 1,450 | 1,382 | 1,393 | 81,000 | 1,393 |
| 2025-02-03 | 1,431 | 1,439 | 1,412 | 1,420 | 60,000 | 1,420 |
| 2025-01-31 | 1,420 | 1,454 | 1,412 | 1,449 | 56,200 | 1,449 |
| 2025-01-30 | 1,478 | 1,482 | 1,443 | 1,450 | 73,100 | 1,450 |
| 2025-01-29 | 1,398 | 1,471 | 1,390 | 1,463 | 101,200 | 1,463 |
| 2025-01-28 | 1,420 | 1,424 | 1,388 | 1,388 | 56,300 | 1,388 |
| 2025-01-27 | 1,410 | 1,428 | 1,398 | 1,421 | 45,200 | 1,421 |
| 2025-01-24 | 1,435 | 1,448 | 1,402 | 1,407 | 70,000 | 1,407 |
| 2025-01-23 | 1,435 | 1,447 | 1,421 | 1,435 | 81,300 | 1,435 |
| 2025-01-22 | 1,407 | 1,444 | 1,401 | 1,436 | 63,200 | 1,436 |
| 2025-01-21 | 1,412 | 1,419 | 1,385 | 1,406 | 77,000 | 1,406 |
| 2025-01-20 | 1,387 | 1,428 | 1,379 | 1,408 | 79,200 | 1,408 |
| 2025-01-17 | 1,325 | 1,408 | 1,318 | 1,396 | 126,200 | 1,396 |
| 2025-01-16 | 1,356 | 1,386 | 1,332 | 1,378 | 161,800 | 1,378 |
| 2025-01-15 | 1,253 | 1,394 | 1,253 | 1,386 | 170,700 | 1,386 |
| 2025-01-14 | 1,278 | 1,278 | 1,235 | 1,253 | 66,100 | 1,253 |
| 2025-01-10 | 1,280 | 1,300 | 1,278 | 1,291 | 48,700 | 1,291 |
| 2025-01-09 | 1,335 | 1,335 | 1,291 | 1,302 | 58,700 | 1,302 |
| 2025-01-08 | 1,350 | 1,376 | 1,335 | 1,335 | 62,700 | 1,335 |
| 2025-01-07 | 1,340 | 1,357 | 1,312 | 1,348 | 69,600 | 1,348 |
| 2025-01-06 | 1,333 | 1,336 | 1,318 | 1,328 | 55,100 | 1,328 |
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