4992 北興化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,5741,6131,5201,607167,2001,607
2024-05-161,6001,6281,5881,609102,1001,609
2024-05-151,6191,6441,5861,595133,6001,595
2024-05-141,6261,6431,5871,608149,8001,608
2024-05-131,7201,7201,6161,636354,7001,636
2024-05-101,6711,7021,6411,689265,7001,689
2024-05-091,6241,6921,6011,692296,6001,692
2024-05-081,6641,6691,6001,601424,5001,601
2024-05-071,6081,6731,6011,655501,7001,655
2024-05-021,5721,6521,5331,598501,5001,598
2024-05-011,5501,5571,5261,532116,1001,532
2024-04-301,5841,5981,5461,569158,8001,569
2024-04-261,5321,5601,5251,560155,6001,560
2024-04-251,5501,5681,5101,517233,7001,517
2024-04-241,5241,5801,5071,563252,9001,563
2024-04-231,4651,4971,4551,472174,8001,472
2024-04-221,4421,4751,4241,454222,4001,454
2024-04-191,4801,5011,4201,434222,3001,434
2024-04-181,4601,5211,4551,495170,7001,495
2024-04-171,5271,5601,4341,453306,8001,453
2024-04-161,4801,5211,4561,457383,6001,457
2024-04-151,4631,4881,4391,469294,6001,469
2024-04-121,4411,5001,4261,461441,8001,461
2024-04-111,3291,3971,3281,394201,7001,394
2024-04-101,3251,3451,3151,340228,1001,340
2024-04-091,3001,3261,2571,320230,5001,320
2024-04-081,2901,3071,2501,280136,1001,280
2024-04-051,2461,2851,2451,285114,7001,285
2024-04-041,2591,2971,2481,276148,8001,276
2024-04-031,2571,2701,2291,259132,1001,259
2024-04-021,3071,3071,2521,270153,1001,270
2024-04-011,3901,3901,2871,293300,0001,293
2024-03-291,2501,2771,2411,276107,4001,276
2024-03-281,2001,2601,2001,246172,3001,246
2024-03-271,2001,2171,1981,21073,7001,210
2024-03-261,1831,2001,1781,18551,5001,185
2024-03-251,1921,2011,1781,18380,4001,183
2024-03-221,2151,2151,1831,19271,7001,192
2024-03-211,1931,2111,1791,20070,1001,200
2024-03-191,1841,1851,1631,17263,2001,172
2024-03-181,1651,1811,1641,18053,7001,180
2024-03-151,1651,1781,1611,16461,0001,164
2024-03-141,1631,1791,1571,17652,4001,176
2024-03-131,2001,2041,1511,16493,0001,164
2024-03-121,1491,1931,1441,193116,5001,193
2024-03-111,1721,1841,1401,165191,4001,165
2024-03-081,2001,2251,1931,220259,0001,220
2024-03-071,2591,2671,2121,215148,7001,215
2024-03-061,2511,2751,2261,245204,0001,245
2024-03-051,2871,3011,2641,270248,6001,270
2024-03-041,2561,2831,2291,270309,7001,270
2024-03-011,1991,2301,1741,230165,9001,230
2024-02-291,1741,2081,1651,183134,6001,183
2024-02-281,1631,1921,1531,172139,2001,172
2024-02-271,2201,2351,1561,163210,0001,163
2024-02-261,1831,2311,1711,212376,8001,212
2024-02-221,0801,0951,0781,09585,2001,095
2024-02-211,0551,0771,0551,07578,5001,075
2024-02-201,0691,0741,0581,064108,6001,064
2024-02-191,0621,0751,0591,07469,9001,074
2024-02-161,0571,0681,0501,06165,6001,061
2024-02-151,0531,0621,0401,04872,4001,048
2024-02-141,0701,0701,0381,04683,7001,046
2024-02-131,0451,0751,0361,072119,7001,072
2024-02-091,0281,0441,0241,03354,6001,033
2024-02-081,0451,0451,0141,02796,2001,027
2024-02-071,0351,0631,0351,051119,7001,051
2024-02-061,0481,0481,0291,03540,9001,035
2024-02-051,0261,0521,0261,049107,6001,049
2024-02-021,0271,0331,0111,01699,9001,016
2024-02-011,0121,0341,0071,023109,0001,023
2024-01-311,0151,0201,0091,01967,4001,019
2024-01-301,0401,0401,0121,015112,8001,015
2024-01-291,0421,0541,0371,04573,3001,045
2024-01-261,0431,0431,0231,036103,4001,036
2024-01-251,0241,0471,0191,04685,2001,046
2024-01-241,0361,0391,0111,024121,1001,024
2024-01-231,0271,0401,0171,033140,4001,033
2024-01-229951,0209951,01684,3001,016
2024-01-191,0081,013989992105,600992
2024-01-189941,009987990213,900990
2024-01-171,0381,0541,0041,005185,3001,005
2024-01-161,0461,0671,0251,027202,1001,027
2024-01-151,0301,0971,0241,046626,2001,046
2024-01-121,0911,1111,0801,087196,7001,087
2024-01-111,0861,0991,0711,088161,6001,088
2024-01-101,0761,0871,0681,072139,4001,072
2024-01-091,0761,0831,0601,070135,8001,070
2024-01-051,0761,0771,0571,071100,4001,071
2024-01-041,0441,0761,0331,076123,4001,076

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