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
2021-05-1296596692393896,200938
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