4992 北興化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0885385383984256,800842
2022-12-0785186584985347,900853
2022-12-0686586585185386,600853
2022-12-0587987986787267,800872
2022-12-02897898876879126,600879
2022-12-0191391389390186,900901
2022-11-3089891889690999,500909
2022-11-2989690789390260,500902
2022-11-28917917901910211,100910
2022-11-2593293291591979,500919
2022-11-2493093892393256,200932
2022-11-2291992291492247,300922
2022-11-2190891390491347,700913
2022-11-1891391490390365,600903
2022-11-1791091190490932,600909
2022-11-1690191189591181,100911
2022-11-1590790790090125,500901
2022-11-1491191390190253,800902
2022-11-1191892591291458,300914
2022-11-10904910893907101,300907
2022-11-0990591490190839,300908
2022-11-0890291190090655,400906
2022-11-0790791089890365,900903
2022-11-0491992190490474,800904
2022-11-0294094092292259,100922
2022-11-0195495694094024,900940
2022-10-3194595594194860,400948
2022-10-28934949931939123,400939
2022-10-2796096094094956,800949
2022-10-2695396194296073,300960
2022-10-25945969942951122,600951
2022-10-2493394192893973,800939
2022-10-2192792891291987,000919
2022-10-2092593591692780,100927
2022-10-1992194092194059,700940
2022-10-1891892290392153,500921
2022-10-1790490889690366,500903
2022-10-14912927901919145,600919
2022-10-13897901877896192,500896
2022-10-12945950896898480,700898
2022-10-11938949904915251,400915
2022-10-0793995393894781,300947
2022-10-0696097094294991,700949
2022-10-0594395694295377,600953
2022-10-0491093291092896,000928
2022-10-0388989787889197,900891
2022-09-3090891289590440,600904
2022-09-2991692290592061,500920
2022-09-2890390388289675,700896
2022-09-2790891789689737,000897
2022-09-2693093290090561,500905
2022-09-2293395393394740,400947
2022-09-2195095393194871,300948
2022-09-2096297595896038,100960
2022-09-1696296495095041,700950
2022-09-1596996995696343,600963
2022-09-1496597495796953,600969
2022-09-1399399498298243,700982
2022-09-121,0211,02199199848,200998
2022-09-099861,0169861,01366,3001,013
2022-09-0898399397398647,400986
2022-09-0797998596296850,900968
2022-09-0698999597797986,100979
2022-09-059901,00597899350,800993
2022-09-021,0071,01698999653,100996
2022-09-011,0461,0461,0061,00796,0001,007
2022-08-311,0761,0771,0581,06365,0001,063
2022-08-301,0851,0921,0711,08867,9001,088
2022-08-291,0701,0951,0561,07465,8001,074
2022-08-261,0861,1001,0781,10087,6001,100
2022-08-251,0511,0771,0411,07253,7001,072
2022-08-241,0281,0511,0261,04550,3001,045
2022-08-231,0181,0301,0011,01747,2001,017
2022-08-221,0131,0201,0001,01815,6001,018
2022-08-191,0141,0271,0101,02233,1001,022
2022-08-181,0241,0241,0061,01022,4001,010
2022-08-171,0171,0281,0171,02424,1001,024
2022-08-161,0271,0271,0091,01323,0001,013
2022-08-151,0291,0351,0181,02332,0001,023
2022-08-129901,0249901,01966,4001,019
2022-08-109921,01198098957,600989
2022-08-099931,01098998950,700989
2022-08-089871,0069761,00145,0001,001
2022-08-059981,00199199236,900992
2022-08-041,0001,00297799851,900998
2022-08-0399599597899231,700992
2022-08-021,0111,02099299657,800996
2022-08-019981,0289961,018144,7001,018
2022-07-299941,01197497583,600975
2022-07-2897599197498972,100989
2022-07-2796297294896830,100968
2022-07-2695197295196539,700965
2022-07-2595996494695248,100952
2022-07-2295597994496698,000966
2022-07-2196497494494771,400947
2022-07-20952988947968218,100968
2022-07-19909938907937111,100937
2022-07-1591491989590157,900901
2022-07-14877916872910111,400910
2022-07-13899899867884240,700884
2022-07-12950950892906337,000906
2022-07-119601,002951955483,800955
2022-07-08919944914918200,300918
2022-07-07878915871910110,800910
2022-07-06894894876882110,100882
2022-07-0589191988191298,800912
2022-07-04891899870889114,500889
2022-07-01905913862884242,300884
2022-06-30933939899912192,300912
2022-06-29963969935936202,800936
2022-06-28934987928986117,900986
2022-06-2792492690492591,100925
2022-06-2490191088390973,400909
2022-06-2392593189690094,600900
2022-06-2297898092292295,700922
2022-06-2196198295996688,400966
2022-06-201,0051,017931946161,300946
2022-06-171,0131,0409991,00495,1001,004
2022-06-161,0451,0521,0271,04357,0001,043
2022-06-151,0561,0661,0291,02958,7001,029
2022-06-141,0611,0761,0501,05473,2001,054
2022-06-131,0701,1191,0621,081116,5001,081
2022-06-101,1031,1161,0871,10096,7001,100
2022-06-091,1551,1751,1201,12091,2001,120
2022-06-081,2121,2561,1541,163265,0001,163
2022-06-071,1481,1861,1141,169233,0001,169
2022-06-061,1111,1451,0861,128158,5001,128
2022-06-031,0491,1111,0451,093151,0001,093
2022-06-021,0501,0521,0291,03279,2001,032
2022-06-011,0101,0681,0101,062185,1001,062
2022-05-311,0051,0159971,00967,4001,009
2022-05-309941,0279861,01699,7001,016
2022-05-2799199798599196,000991
2022-05-269801,00298098643,300986
2022-05-259811,01597699191,000991
2022-05-241,0031,01498198163,300981
2022-05-231,0411,0419961,00086,5001,000
2022-05-201,0261,0601,0191,026143,7001,026
2022-05-199821,0339821,01695,4001,016
2022-05-189821,0109801,00996,5001,009
2022-05-1795299094797457,800974
2022-05-1699399395095458,500954
2022-05-1394598194598161,000981
2022-05-1296196894394353,000943
2022-05-1197197695497363,700973
2022-05-101,0001,01297298095,100980
2022-05-091,0151,0391,0111,02159,2001,021
2022-05-069971,0439881,02974,9001,029
2022-05-029971,0149921,00852,7001,008
2022-04-289771,0139741,01272,2001,012
2022-04-27968987963980128,800980
2022-04-269971,011978978124,000978
2022-04-25992994972982102,000982
2022-04-229981,0179831,01587,6001,015
2022-04-219891,0379821,020131,7001,020
2022-04-209991,01598999963,900999
2022-04-1998099096298786,000987
2022-04-181,0211,021975979105,500979
2022-04-151,0331,0391,0121,02795,7001,027
2022-04-141,0211,0571,0061,044190,1001,044
2022-04-131,0461,0851,0151,018322,1001,018
2022-04-129621,0479621,047765,1001,047
2022-04-1189091689090879,800908
2022-04-0888889287188560,200885
2022-04-0790690688588842,600888
2022-04-0691593390692143,300921
2022-04-0594494891292073,500920
2022-04-0495595593593947,400939
2022-04-0192195992095567,100955
2022-03-3194095293293653,100936
2022-03-3095496292894752,700947
2022-03-2992295192094847,900948
2022-03-2894694692792937,100929
2022-03-2597597594494751,700947
2022-03-2495996795096537,600965
2022-03-2394597694197372,800973
2022-03-2294494993094454,400944
2022-03-18939949920941120,700941
2022-03-17910931891926105,400926
2022-03-1690590588490293,200902
2022-03-15876915874905124,800905
2022-03-1484988584987790,200877
2022-03-1183184782684243,500842
2022-03-1081584581584547,700845
2022-03-0978781878180544,000805
2022-03-0880181979579658,800796
2022-03-07864864815816106,600816
2022-03-0487687785786655,200866
2022-03-0386788886188653,000886
2022-03-0284987083884691,200846
2022-03-0187488686086462,400864
2022-02-2885087383887160,900871
2022-02-2582985082384947,700849
2022-02-2480182180181742,600817
2022-02-2283883880780957,800809
2022-02-2182584082183732,700837
2022-02-1883984282583352,000833
2022-02-1785185884585443,500854
2022-02-1685086385085162,200851
2022-02-1582885082883662,400836
2022-02-1484284581882971,000829
2022-02-1083985483585393,900853
2022-02-0979083479082789,300827
2022-02-0878380078278664,200786
2022-02-0776779076778877,300788
2022-02-0476377575377162,700771
2022-02-0377178076577072,500770
2022-02-0277778676278375,200783
2022-02-0179880677877880,400778
2022-01-3177080076379282,600792
2022-01-28751770742770108,900770
2022-01-27791798730734111,000734
2022-01-2679980778778849,100788
2022-01-2581681678579068,800790
2022-01-2482182980182550,800825
2022-01-2184284281782568,500825
2022-01-2084387484385279,800852
2022-01-19879887845845102,200845
2022-01-1890491088088467,700884
2022-01-17895932891904125,500904
2022-01-1489889887688864,100888
2022-01-1391291989490940,000909
2022-01-1289192489191819,000918
2022-01-1190790888989531,100895
2022-01-0791192089490535,700905
2022-01-0692392690690629,000906
2022-01-0593393492092759,100927
2022-01-0493693692093241,000932

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