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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,576 | 1,625 | 1,547 | 1,603 | 127,500 | 1,603 |
| 2024-07-25 | 1,526 | 1,577 | 1,526 | 1,553 | 151,100 | 1,553 |
| 2024-07-24 | 1,548 | 1,562 | 1,513 | 1,526 | 93,900 | 1,526 |
| 2024-07-23 | 1,562 | 1,599 | 1,561 | 1,563 | 93,700 | 1,563 |
| 2024-07-22 | 1,576 | 1,612 | 1,537 | 1,563 | 335,300 | 1,563 |
| 2024-07-19 | 1,497 | 1,499 | 1,470 | 1,486 | 105,100 | 1,486 |
| 2024-07-18 | 1,537 | 1,551 | 1,497 | 1,506 | 123,800 | 1,506 |
| 2024-07-17 | 1,532 | 1,573 | 1,529 | 1,558 | 81,500 | 1,558 |
| 2024-07-16 | 1,597 | 1,597 | 1,522 | 1,528 | 205,600 | 1,528 |
| 2024-07-12 | 1,545 | 1,609 | 1,544 | 1,596 | 213,800 | 1,596 |
| 2024-07-11 | 1,506 | 1,579 | 1,495 | 1,579 | 252,900 | 1,579 |
| 2024-07-10 | 1,508 | 1,530 | 1,460 | 1,476 | 235,200 | 1,476 |
| 2024-07-09 | 1,404 | 1,522 | 1,395 | 1,508 | 400,200 | 1,508 |
| 2024-07-08 | 1,560 | 1,629 | 1,372 | 1,394 | 948,300 | 1,394 |
| 2024-07-05 | 1,525 | 1,527 | 1,473 | 1,490 | 295,700 | 1,490 |
| 2024-07-04 | 1,542 | 1,542 | 1,509 | 1,523 | 117,000 | 1,523 |
| 2024-07-03 | 1,487 | 1,533 | 1,487 | 1,510 | 101,800 | 1,510 |
| 2024-07-02 | 1,496 | 1,500 | 1,474 | 1,487 | 84,400 | 1,487 |
| 2024-07-01 | 1,490 | 1,513 | 1,468 | 1,479 | 76,600 | 1,479 |
| 2024-06-28 | 1,479 | 1,489 | 1,462 | 1,489 | 77,300 | 1,489 |
| 2024-06-27 | 1,485 | 1,495 | 1,457 | 1,469 | 61,800 | 1,469 |
| 2024-06-26 | 1,509 | 1,525 | 1,476 | 1,488 | 98,700 | 1,488 |
| 2024-06-25 | 1,480 | 1,497 | 1,473 | 1,481 | 51,300 | 1,481 |
| 2024-06-24 | 1,471 | 1,484 | 1,459 | 1,480 | 53,500 | 1,480 |
| 2024-06-21 | 1,496 | 1,496 | 1,460 | 1,471 | 102,700 | 1,471 |
| 2024-06-20 | 1,543 | 1,549 | 1,475 | 1,492 | 65,900 | 1,492 |
| 2024-06-19 | 1,545 | 1,575 | 1,525 | 1,548 | 95,400 | 1,548 |
| 2024-06-18 | 1,539 | 1,562 | 1,533 | 1,542 | 105,900 | 1,542 |
| 2024-06-17 | 1,548 | 1,549 | 1,485 | 1,498 | 101,800 | 1,498 |
| 2024-06-14 | 1,532 | 1,606 | 1,532 | 1,585 | 87,800 | 1,585 |
| 2024-06-13 | 1,620 | 1,626 | 1,530 | 1,532 | 101,900 | 1,532 |
| 2024-06-12 | 1,586 | 1,632 | 1,578 | 1,599 | 110,900 | 1,599 |
| 2024-06-11 | 1,548 | 1,606 | 1,548 | 1,586 | 127,000 | 1,586 |
| 2024-06-10 | 1,514 | 1,575 | 1,514 | 1,562 | 90,600 | 1,562 |
| 2024-06-07 | 1,441 | 1,512 | 1,441 | 1,505 | 80,600 | 1,505 |
| 2024-06-06 | 1,541 | 1,541 | 1,464 | 1,467 | 71,400 | 1,467 |
| 2024-06-05 | 1,526 | 1,535 | 1,502 | 1,509 | 103,200 | 1,509 |
| 2024-06-04 | 1,534 | 1,570 | 1,455 | 1,537 | 234,400 | 1,537 |
| 2024-06-03 | 1,554 | 1,575 | 1,529 | 1,542 | 266,500 | 1,542 |
| 2024-05-31 | 1,531 | 1,540 | 1,505 | 1,535 | 93,600 | 1,535 |
| 2024-05-30 | 1,496 | 1,527 | 1,463 | 1,526 | 112,600 | 1,526 |
| 2024-05-29 | 1,560 | 1,568 | 1,506 | 1,513 | 145,100 | 1,513 |
| 2024-05-28 | 1,548 | 1,580 | 1,535 | 1,557 | 179,700 | 1,557 |
| 2024-05-27 | 1,521 | 1,558 | 1,512 | 1,548 | 162,800 | 1,548 |
| 2024-05-24 | 1,504 | 1,550 | 1,501 | 1,528 | 158,600 | 1,528 |
| 2024-05-23 | 1,549 | 1,561 | 1,489 | 1,531 | 105,200 | 1,531 |
| 2024-05-22 | 1,597 | 1,602 | 1,515 | 1,528 | 262,200 | 1,528 |
| 2024-05-21 | 1,623 | 1,647 | 1,608 | 1,614 | 221,800 | 1,614 |
| 2024-05-20 | 1,583 | 1,653 | 1,580 | 1,630 | 254,700 | 1,630 |
| 2024-05-17 | 1,574 | 1,613 | 1,520 | 1,607 | 167,200 | 1,607 |
| 2024-05-16 | 1,600 | 1,628 | 1,588 | 1,609 | 102,100 | 1,609 |
| 2024-05-15 | 1,619 | 1,644 | 1,586 | 1,595 | 133,600 | 1,595 |
| 2024-05-14 | 1,626 | 1,643 | 1,587 | 1,608 | 149,800 | 1,608 |
| 2024-05-13 | 1,720 | 1,720 | 1,616 | 1,636 | 354,700 | 1,636 |
| 2024-05-10 | 1,671 | 1,702 | 1,641 | 1,689 | 265,700 | 1,689 |
| 2024-05-09 | 1,624 | 1,692 | 1,601 | 1,692 | 296,600 | 1,692 |
| 2024-05-08 | 1,664 | 1,669 | 1,600 | 1,601 | 424,500 | 1,601 |
| 2024-05-07 | 1,608 | 1,673 | 1,601 | 1,655 | 501,700 | 1,655 |
| 2024-05-02 | 1,572 | 1,652 | 1,533 | 1,598 | 501,500 | 1,598 |
| 2024-05-01 | 1,550 | 1,557 | 1,526 | 1,532 | 116,100 | 1,532 |
| 2024-04-30 | 1,584 | 1,598 | 1,546 | 1,569 | 158,800 | 1,569 |
| 2024-04-26 | 1,532 | 1,560 | 1,525 | 1,560 | 155,600 | 1,560 |
| 2024-04-25 | 1,550 | 1,568 | 1,510 | 1,517 | 233,700 | 1,517 |
| 2024-04-24 | 1,524 | 1,580 | 1,507 | 1,563 | 252,900 | 1,563 |
| 2024-04-23 | 1,465 | 1,497 | 1,455 | 1,472 | 174,800 | 1,472 |
| 2024-04-22 | 1,442 | 1,475 | 1,424 | 1,454 | 222,400 | 1,454 |
| 2024-04-19 | 1,480 | 1,501 | 1,420 | 1,434 | 222,300 | 1,434 |
| 2024-04-18 | 1,460 | 1,521 | 1,455 | 1,495 | 170,700 | 1,495 |
| 2024-04-17 | 1,527 | 1,560 | 1,434 | 1,453 | 306,800 | 1,453 |
| 2024-04-16 | 1,480 | 1,521 | 1,456 | 1,457 | 383,600 | 1,457 |
| 2024-04-15 | 1,463 | 1,488 | 1,439 | 1,469 | 294,600 | 1,469 |
| 2024-04-12 | 1,441 | 1,500 | 1,426 | 1,461 | 441,800 | 1,461 |
| 2024-04-11 | 1,329 | 1,397 | 1,328 | 1,394 | 201,700 | 1,394 |
| 2024-04-10 | 1,325 | 1,345 | 1,315 | 1,340 | 228,100 | 1,340 |
| 2024-04-09 | 1,300 | 1,326 | 1,257 | 1,320 | 230,500 | 1,320 |
| 2024-04-08 | 1,290 | 1,307 | 1,250 | 1,280 | 136,100 | 1,280 |
| 2024-04-05 | 1,246 | 1,285 | 1,245 | 1,285 | 114,700 | 1,285 |
| 2024-04-04 | 1,259 | 1,297 | 1,248 | 1,276 | 148,800 | 1,276 |
| 2024-04-03 | 1,257 | 1,270 | 1,229 | 1,259 | 132,100 | 1,259 |
| 2024-04-02 | 1,307 | 1,307 | 1,252 | 1,270 | 153,100 | 1,270 |
| 2024-04-01 | 1,390 | 1,390 | 1,287 | 1,293 | 300,000 | 1,293 |
| 2024-03-29 | 1,250 | 1,277 | 1,241 | 1,276 | 107,400 | 1,276 |
| 2024-03-28 | 1,200 | 1,260 | 1,200 | 1,246 | 172,300 | 1,246 |
| 2024-03-27 | 1,200 | 1,217 | 1,198 | 1,210 | 73,700 | 1,210 |
| 2024-03-26 | 1,183 | 1,200 | 1,178 | 1,185 | 51,500 | 1,185 |
| 2024-03-25 | 1,192 | 1,201 | 1,178 | 1,183 | 80,400 | 1,183 |
| 2024-03-22 | 1,215 | 1,215 | 1,183 | 1,192 | 71,700 | 1,192 |
| 2024-03-21 | 1,193 | 1,211 | 1,179 | 1,200 | 70,100 | 1,200 |
| 2024-03-19 | 1,184 | 1,185 | 1,163 | 1,172 | 63,200 | 1,172 |
| 2024-03-18 | 1,165 | 1,181 | 1,164 | 1,180 | 53,700 | 1,180 |
| 2024-03-15 | 1,165 | 1,178 | 1,161 | 1,164 | 61,000 | 1,164 |
| 2024-03-14 | 1,163 | 1,179 | 1,157 | 1,176 | 52,400 | 1,176 |
| 2024-03-13 | 1,200 | 1,204 | 1,151 | 1,164 | 93,000 | 1,164 |
| 2024-03-12 | 1,149 | 1,193 | 1,144 | 1,193 | 116,500 | 1,193 |
| 2024-03-11 | 1,172 | 1,184 | 1,140 | 1,165 | 191,400 | 1,165 |
| 2024-03-08 | 1,200 | 1,225 | 1,193 | 1,220 | 259,000 | 1,220 |
| 2024-03-07 | 1,259 | 1,267 | 1,212 | 1,215 | 148,700 | 1,215 |
| 2024-03-06 | 1,251 | 1,275 | 1,226 | 1,245 | 204,000 | 1,245 |
| 2024-03-05 | 1,287 | 1,301 | 1,264 | 1,270 | 248,600 | 1,270 |
| 2024-03-04 | 1,256 | 1,283 | 1,229 | 1,270 | 309,700 | 1,270 |
| 2024-03-01 | 1,199 | 1,230 | 1,174 | 1,230 | 165,900 | 1,230 |
| 2024-02-29 | 1,174 | 1,208 | 1,165 | 1,183 | 134,600 | 1,183 |
| 2024-02-28 | 1,163 | 1,192 | 1,153 | 1,172 | 139,200 | 1,172 |
| 2024-02-27 | 1,220 | 1,235 | 1,156 | 1,163 | 210,000 | 1,163 |
| 2024-02-26 | 1,183 | 1,231 | 1,171 | 1,212 | 376,800 | 1,212 |
| 2024-02-22 | 1,080 | 1,095 | 1,078 | 1,095 | 85,200 | 1,095 |
| 2024-02-21 | 1,055 | 1,077 | 1,055 | 1,075 | 78,500 | 1,075 |
| 2024-02-20 | 1,069 | 1,074 | 1,058 | 1,064 | 108,600 | 1,064 |
| 2024-02-19 | 1,062 | 1,075 | 1,059 | 1,074 | 69,900 | 1,074 |
| 2024-02-16 | 1,057 | 1,068 | 1,050 | 1,061 | 65,600 | 1,061 |
| 2024-02-15 | 1,053 | 1,062 | 1,040 | 1,048 | 72,400 | 1,048 |
| 2024-02-14 | 1,070 | 1,070 | 1,038 | 1,046 | 83,700 | 1,046 |
| 2024-02-13 | 1,045 | 1,075 | 1,036 | 1,072 | 119,700 | 1,072 |
| 2024-02-09 | 1,028 | 1,044 | 1,024 | 1,033 | 54,600 | 1,033 |
| 2024-02-08 | 1,045 | 1,045 | 1,014 | 1,027 | 96,200 | 1,027 |
| 2024-02-07 | 1,035 | 1,063 | 1,035 | 1,051 | 119,700 | 1,051 |
| 2024-02-06 | 1,048 | 1,048 | 1,029 | 1,035 | 40,900 | 1,035 |
| 2024-02-05 | 1,026 | 1,052 | 1,026 | 1,049 | 107,600 | 1,049 |
| 2024-02-02 | 1,027 | 1,033 | 1,011 | 1,016 | 99,900 | 1,016 |
| 2024-02-01 | 1,012 | 1,034 | 1,007 | 1,023 | 109,000 | 1,023 |
| 2024-01-31 | 1,015 | 1,020 | 1,009 | 1,019 | 67,400 | 1,019 |
| 2024-01-30 | 1,040 | 1,040 | 1,012 | 1,015 | 112,800 | 1,015 |
| 2024-01-29 | 1,042 | 1,054 | 1,037 | 1,045 | 73,300 | 1,045 |
| 2024-01-26 | 1,043 | 1,043 | 1,023 | 1,036 | 103,400 | 1,036 |
| 2024-01-25 | 1,024 | 1,047 | 1,019 | 1,046 | 85,200 | 1,046 |
| 2024-01-24 | 1,036 | 1,039 | 1,011 | 1,024 | 121,100 | 1,024 |
| 2024-01-23 | 1,027 | 1,040 | 1,017 | 1,033 | 140,400 | 1,033 |
| 2024-01-22 | 995 | 1,020 | 995 | 1,016 | 84,300 | 1,016 |
| 2024-01-19 | 1,008 | 1,013 | 989 | 992 | 105,600 | 992 |
| 2024-01-18 | 994 | 1,009 | 987 | 990 | 213,900 | 990 |
| 2024-01-17 | 1,038 | 1,054 | 1,004 | 1,005 | 185,300 | 1,005 |
| 2024-01-16 | 1,046 | 1,067 | 1,025 | 1,027 | 202,100 | 1,027 |
| 2024-01-15 | 1,030 | 1,097 | 1,024 | 1,046 | 626,200 | 1,046 |
| 2024-01-12 | 1,091 | 1,111 | 1,080 | 1,087 | 196,700 | 1,087 |
| 2024-01-11 | 1,086 | 1,099 | 1,071 | 1,088 | 161,600 | 1,088 |
| 2024-01-10 | 1,076 | 1,087 | 1,068 | 1,072 | 139,400 | 1,072 |
| 2024-01-09 | 1,076 | 1,083 | 1,060 | 1,070 | 135,800 | 1,070 |
| 2024-01-05 | 1,076 | 1,077 | 1,057 | 1,071 | 100,400 | 1,071 |
| 2024-01-04 | 1,044 | 1,076 | 1,033 | 1,076 | 123,400 | 1,076 |
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
